相模ゴム工業(5194)の株価時系列情報
相模ゴム工業(5194)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 225 | 225 | 222 | 222 | 8,000 |
| 2010/12/29 | 222 | 225 | 222 | 225 | 4,000 |
| 2010/12/28 | 222 | 222 | 220 | 222 | 7,000 |
| 2010/12/27 | 218 | 221 | 215 | 219 | 38,000 |
| 2010/12/24 | 219 | 219 | 218 | 218 | 6,000 |
| 2010/12/22 | 219 | 219 | 216 | 219 | 13,000 |
| 2010/12/21 | 231 | 231 | 219 | 219 | 39,000 |
| 2010/12/20 | 230 | 230 | 220 | 227 | 22,000 |
| 2010/12/17 | 218 | 219 | 217 | 219 | 28,000 |
| 2010/12/16 | 223 | 223 | 216 | 216 | 12,000 |
| 2010/12/15 | 212 | 222 | 212 | 222 | 18,000 |
| 2010/12/14 | 211 | 211 | 211 | 211 | 8,000 |
| 2010/12/13 | 210 | 212 | 210 | 212 | 7,000 |
| 2010/12/10 | 212 | 212 | 211 | 212 | 7,000 |
| 2010/12/09 | 209 | 212 | 209 | 212 | 6,000 |
| 2010/12/08 | 208 | 210 | 208 | 210 | 7,000 |
| 2010/12/07 | 209 | 209 | 208 | 208 | 2,000 |
| 2010/12/06 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/12/03 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/12/02 | 209 | 211 | 209 | 211 | 10,000 |
| 2010/12/01 | 207 | 207 | 206 | 207 | 9,000 |
| 2010/11/30 | 208 | 208 | 208 | 208 | 2,000 |
| 2010/11/29 | 208 | 209 | 208 | 209 | 11,000 |
| 2010/11/26 | 206 | 207 | 206 | 207 | 6,000 |
| 2010/11/25 | 207 | 207 | 207 | 207 | 2,000 |
| 2010/11/24 | 207 | 208 | 207 | 208 | 6,000 |
| 2010/11/22 | 203 | 211 | 203 | 207 | 27,000 |
| 2010/11/19 | 201 | 205 | 201 | 205 | 14,000 |
| 2010/11/18 | 206 | 207 | 205 | 205 | 4,000 |
| 2010/11/17 | 205 | 206 | 205 | 206 | 3,000 |
| 2010/11/16 | 209 | 209 | 205 | 206 | 6,000 |
| 2010/11/15 | 0 | 0 | 0 | 211 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 211 | 0 |
| 2010/11/11 | 201 | 211 | 201 | 211 | 10,000 |
| 2010/11/10 | 201 | 203 | 201 | 203 | 3,000 |
| 2010/11/09 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/11/08 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/11/05 | 201 | 202 | 201 | 202 | 4,000 |
| 2010/11/04 | 202 | 202 | 201 | 201 | 3,000 |
| 2010/11/02 | 201 | 201 | 201 | 201 | 1,000 |
| 2010/11/01 | 200 | 201 | 200 | 201 | 2,000 |
| 2010/10/29 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/10/28 | 0 | 0 | 0 | 202 | 0 |
| 2010/10/27 | 201 | 202 | 200 | 202 | 3,000 |
| 2010/10/26 | 202 | 202 | 200 | 200 | 9,000 |
| 2010/10/25 | 202 | 202 | 202 | 202 | 2,000 |
| 2010/10/22 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/10/21 | 202 | 202 | 202 | 202 | 2,000 |
| 2010/10/20 | 0 | 0 | 0 | 202 | 0 |
| 2010/10/19 | 202 | 202 | 202 | 202 | 3,000 |
| 2010/10/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/10/15 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/10/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/10/13 | 204 | 205 | 204 | 205 | 2,000 |
| 2010/10/12 | 205 | 209 | 205 | 209 | 2,000 |
| 2010/10/08 | 209 | 209 | 205 | 205 | 4,000 |
| 2010/10/07 | 206 | 210 | 206 | 210 | 3,000 |
| 2010/10/06 | 206 | 206 | 206 | 206 | 2,000 |
| 2010/10/05 | 205 | 205 | 205 | 205 | 3,000 |
| 2010/10/04 | 206 | 208 | 206 | 208 | 2,000 |
| 2010/10/01 | 206 | 208 | 205 | 205 | 3,000 |
| 2010/09/30 | 207 | 207 | 207 | 207 | 3,000 |
| 2010/09/29 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/09/28 | 206 | 209 | 206 | 209 | 3,000 |
| 2010/09/27 | 206 | 209 | 206 | 206 | 5,000 |
| 2010/09/24 | 212 | 212 | 209 | 209 | 3,000 |
| 2010/09/22 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/09/21 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/09/17 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/09/16 | 209 | 209 | 208 | 209 | 3,000 |
| 2010/09/15 | 209 | 217 | 209 | 211 | 4,000 |
| 2010/09/14 | 207 | 221 | 207 | 220 | 10,000 |
| 2010/09/13 | 207 | 207 | 207 | 207 | 2,000 |
| 2010/09/10 | 210 | 212 | 201 | 207 | 9,000 |
| 2010/09/09 | 210 | 210 | 210 | 210 | 11,000 |
| 2010/09/08 | 215 | 215 | 206 | 206 | 6,000 |
| 2010/09/07 | 215 | 215 | 215 | 215 | 6,000 |
| 2010/09/06 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 209 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 209 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 209 | 0 |
| 2010/08/31 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/08/30 | 209 | 209 | 203 | 203 | 5,000 |
| 2010/08/27 | 0 | 0 | 0 | 209 | 0 |
| 2010/08/26 | 202 | 209 | 202 | 209 | 3,000 |
| 2010/08/25 | 208 | 208 | 202 | 202 | 7,000 |
| 2010/08/24 | 0 | 0 | 0 | 213 | 0 |
| 2010/08/23 | 213 | 213 | 213 | 213 | 2,000 |
| 2010/08/20 | 210 | 211 | 210 | 211 | 2,000 |
| 2010/08/19 | 209 | 209 | 208 | 208 | 5,000 |
| 2010/08/18 | 210 | 210 | 209 | 209 | 4,000 |
| 2010/08/17 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/08/16 | 210 | 212 | 210 | 212 | 4,000 |
| 2010/08/13 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/08/12 | 212 | 212 | 210 | 210 | 7,000 |
| 2010/08/11 | 216 | 216 | 213 | 213 | 9,000 |
| 2010/08/10 | 217 | 217 | 216 | 216 | 2,000 |
| 2010/08/09 | 0 | 0 | 0 | 217 | 0 |
| 2010/08/06 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/08/05 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 217 | 0 |
| 2010/08/03 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/08/02 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/07/30 | 217 | 217 | 217 | 217 | 2,000 |
| 2010/07/29 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/07/28 | 218 | 219 | 214 | 217 | 32,000 |
| 2010/07/27 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/07/26 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/07/23 | 219 | 221 | 219 | 219 | 3,000 |
| 2010/07/22 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/07/21 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/07/20 | 219 | 219 | 218 | 218 | 5,000 |
| 2010/07/16 | 214 | 218 | 214 | 218 | 17,000 |
| 2010/07/15 | 222 | 222 | 221 | 222 | 7,000 |
| 2010/07/14 | 222 | 222 | 222 | 222 | 1,000 |
| 2010/07/13 | 222 | 223 | 222 | 222 | 5,000 |
| 2010/07/12 | 222 | 222 | 222 | 222 | 2,000 |
| 2010/07/09 | 225 | 225 | 222 | 222 | 9,000 |
| 2010/07/08 | 225 | 225 | 222 | 223 | 15,000 |
| 2010/07/07 | 0 | 0 | 0 | 229 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 229 | 0 |
| 2010/07/05 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/07/02 | 229 | 229 | 229 | 229 | 2,000 |
| 2010/07/01 | 223 | 229 | 223 | 229 | 4,000 |
| 2010/06/30 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/29 | 232 | 232 | 230 | 230 | 3,000 |
| 2010/06/28 | 225 | 232 | 225 | 232 | 6,000 |
| 2010/06/25 | 224 | 224 | 224 | 224 | 2,000 |
| 2010/06/24 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/06/23 | 223 | 223 | 223 | 223 | 3,000 |
| 2010/06/22 | 224 | 224 | 223 | 224 | 7,000 |
| 2010/06/21 | 224 | 225 | 224 | 225 | 3,000 |
| 2010/06/18 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/06/17 | 223 | 224 | 223 | 224 | 4,000 |
| 2010/06/16 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/06/15 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/06/14 | 222 | 224 | 222 | 224 | 11,000 |
| 2010/06/11 | 223 | 226 | 223 | 226 | 2,000 |
| 2010/06/10 | 226 | 226 | 222 | 223 | 3,000 |
| 2010/06/09 | 223 | 223 | 222 | 223 | 3,000 |
| 2010/06/08 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/06/07 | 224 | 224 | 224 | 224 | 5,000 |
| 2010/06/04 | 224 | 224 | 224 | 224 | 3,000 |
| 2010/06/03 | 225 | 225 | 224 | 224 | 3,000 |
| 2010/06/02 | 224 | 228 | 224 | 224 | 12,000 |
| 2010/06/01 | 224 | 224 | 224 | 224 | 2,000 |
| 2010/05/31 | 226 | 226 | 226 | 226 | 2,000 |
| 2010/05/28 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/05/27 | 223 | 223 | 223 | 223 | 2,000 |
| 2010/05/26 | 223 | 223 | 223 | 223 | 2,000 |
| 2010/05/25 | 223 | 223 | 223 | 223 | 4,000 |
| 2010/05/24 | 223 | 223 | 222 | 223 | 5,000 |
| 2010/05/21 | 224 | 224 | 222 | 223 | 5,000 |
| 2010/05/20 | 226 | 226 | 224 | 224 | 5,000 |
| 2010/05/19 | 229 | 229 | 229 | 229 | 2,000 |
| 2010/05/18 | 233 | 233 | 230 | 230 | 9,000 |
| 2010/05/17 | 235 | 241 | 235 | 235 | 9,000 |
| 2010/05/14 | 235 | 235 | 235 | 235 | 3,000 |
| 2010/05/13 | 237 | 237 | 237 | 237 | 4,000 |
| 2010/05/12 | 238 | 238 | 237 | 237 | 5,000 |
| 2010/05/11 | 235 | 241 | 235 | 241 | 7,000 |
| 2010/05/10 | 231 | 231 | 230 | 230 | 3,000 |
| 2010/05/07 | 235 | 235 | 231 | 231 | 21,000 |
| 2010/05/06 | 239 | 239 | 236 | 236 | 4,000 |
| 2010/04/30 | 236 | 240 | 236 | 239 | 5,000 |
| 2010/04/28 | 236 | 243 | 236 | 243 | 19,000 |
| 2010/04/27 | 235 | 235 | 232 | 235 | 29,000 |
| 2010/04/26 | 240 | 240 | 238 | 238 | 4,000 |
| 2010/04/23 | 239 | 240 | 237 | 237 | 10,000 |
| 2010/04/22 | 240 | 240 | 238 | 238 | 14,000 |
| 2010/04/21 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/04/20 | 241 | 242 | 236 | 237 | 17,000 |
| 2010/04/19 | 247 | 247 | 247 | 247 | 2,000 |
| 2010/04/16 | 245 | 246 | 245 | 245 | 6,000 |
| 2010/04/15 | 251 | 251 | 244 | 245 | 5,000 |
| 2010/04/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/04/13 | 244 | 245 | 243 | 245 | 8,000 |
| 2010/04/12 | 240 | 242 | 240 | 241 | 10,000 |
| 2010/04/09 | 245 | 245 | 240 | 240 | 5,000 |
| 2010/04/08 | 237 | 240 | 237 | 240 | 16,000 |
| 2010/04/07 | 241 | 244 | 241 | 243 | 9,000 |
| 2010/04/06 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/04/05 | 239 | 241 | 238 | 241 | 11,000 |
| 2010/04/02 | 239 | 239 | 236 | 239 | 9,000 |
| 2010/04/01 | 236 | 240 | 236 | 239 | 8,000 |
| 2010/03/31 | 246 | 246 | 239 | 239 | 9,000 |
| 2010/03/30 | 247 | 253 | 244 | 244 | 11,000 |
| 2010/03/29 | 253 | 253 | 238 | 245 | 6,000 |
| 2010/03/26 | 258 | 265 | 258 | 265 | 7,000 |
| 2010/03/25 | 268 | 268 | 258 | 263 | 8,000 |
| 2010/03/24 | 261 | 264 | 258 | 258 | 11,000 |
| 2010/03/23 | 255 | 263 | 255 | 260 | 9,000 |
| 2010/03/19 | 255 | 259 | 255 | 257 | 13,000 |
| 2010/03/18 | 250 | 250 | 250 | 250 | 3,000 |
| 2010/03/17 | 251 | 255 | 250 | 250 | 13,000 |
| 2010/03/16 | 250 | 251 | 250 | 250 | 4,000 |
| 2010/03/15 | 248 | 251 | 247 | 251 | 4,000 |
| 2010/03/12 | 245 | 250 | 245 | 247 | 13,000 |
| 2010/03/11 | 240 | 243 | 240 | 243 | 5,000 |
| 2010/03/10 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/03/09 | 235 | 242 | 235 | 238 | 5,000 |
| 2010/03/08 | 240 | 243 | 240 | 243 | 3,000 |
| 2010/03/05 | 241 | 241 | 241 | 241 | 3,000 |
| 2010/03/04 | 244 | 247 | 241 | 241 | 3,000 |
| 2010/03/03 | 241 | 241 | 241 | 241 | 4,000 |
| 2010/03/02 | 246 | 246 | 240 | 241 | 5,000 |
| 2010/03/01 | 238 | 238 | 238 | 238 | 4,000 |
| 2010/02/25 | 234 | 245 | 234 | 245 | 7,000 |
| 2010/02/24 | 233 | 233 | 233 | 233 | 2,000 |
| 2010/02/23 | 234 | 234 | 231 | 233 | 4,000 |
| 2010/02/22 | 233 | 233 | 233 | 233 | 6,000 |
| 2010/02/19 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/02/18 | 230 | 233 | 230 | 233 | 18,000 |
| 2010/02/17 | 239 | 239 | 225 | 233 | 14,000 |
| 2010/02/16 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/02/12 | 241 | 242 | 235 | 239 | 18,000 |
| 2010/02/10 | 241 | 243 | 241 | 243 | 4,000 |
| 2010/02/09 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/02/08 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/02/05 | 249 | 249 | 241 | 241 | 4,000 |
| 2010/02/04 | 248 | 250 | 248 | 250 | 3,000 |
| 2010/02/03 | 246 | 246 | 240 | 240 | 3,000 |
| 2010/02/02 | 238 | 238 | 238 | 238 | 3,000 |
| 2010/01/29 | 241 | 241 | 240 | 240 | 2,000 |
| 2010/01/28 | 232 | 240 | 232 | 240 | 3,000 |
| 2010/01/27 | 240 | 240 | 240 | 240 | 3,000 |
| 2010/01/26 | 249 | 249 | 241 | 241 | 5,000 |
| 2010/01/25 | 246 | 250 | 246 | 250 | 2,000 |
| 2010/01/22 | 254 | 254 | 254 | 254 | 5,000 |
| 2010/01/21 | 251 | 255 | 251 | 255 | 4,000 |
| 2010/01/20 | 248 | 251 | 248 | 251 | 2,000 |
| 2010/01/19 | 250 | 251 | 250 | 251 | 8,000 |
| 2010/01/18 | 253 | 253 | 248 | 248 | 6,000 |
| 2010/01/15 | 253 | 253 | 252 | 253 | 4,000 |
| 2010/01/14 | 240 | 248 | 240 | 248 | 19,000 |
| 2010/01/12 | 235 | 243 | 234 | 240 | 9,000 |
| 2010/01/08 | 241 | 241 | 240 | 240 | 4,000 |
| 2010/01/07 | 230 | 233 | 230 | 233 | 8,000 |
| 2010/01/06 | 232 | 233 | 232 | 233 | 6,000 |
| 2010/01/05 | 246 | 246 | 240 | 240 | 4,000 |
| 2010/01/04 | 240 | 248 | 240 | 248 | 2,000 |