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 |
---|---|---|---|---|---|
2013/12/30 | 312 | 315 | 311 | 315 | 24,000 |
2013/12/27 | 315 | 316 | 311 | 315 | 23,000 |
2013/12/26 | 306 | 315 | 306 | 315 | 12,000 |
2013/12/25 | 305 | 310 | 305 | 310 | 56,000 |
2013/12/24 | 306 | 308 | 305 | 307 | 27,000 |
2013/12/20 | 309 | 311 | 308 | 308 | 11,000 |
2013/12/19 | 308 | 314 | 308 | 308 | 19,000 |
2013/12/18 | 311 | 311 | 307 | 307 | 25,000 |
2013/12/17 | 316 | 316 | 311 | 315 | 17,000 |
2013/12/16 | 320 | 322 | 316 | 316 | 17,000 |
2013/12/13 | 309 | 322 | 307 | 322 | 58,000 |
2013/12/12 | 309 | 316 | 303 | 316 | 39,000 |
2013/12/11 | 313 | 313 | 308 | 310 | 11,000 |
2013/12/10 | 316 | 316 | 307 | 314 | 43,000 |
2013/12/09 | 325 | 325 | 312 | 318 | 112,000 |
2013/12/06 | 331 | 333 | 321 | 321 | 172,000 |
2013/12/05 | 300 | 328 | 300 | 321 | 224,000 |
2013/12/04 | 289 | 293 | 289 | 293 | 3,000 |
2013/12/03 | 294 | 294 | 290 | 293 | 8,000 |
2013/12/02 | 290 | 291 | 288 | 290 | 14,000 |
2013/11/29 | 292 | 292 | 289 | 289 | 15,000 |
2013/11/28 | 292 | 293 | 292 | 293 | 3,000 |
2013/11/27 | 293 | 295 | 293 | 293 | 5,000 |
2013/11/26 | 292 | 294 | 291 | 293 | 7,000 |
2013/11/25 | 288 | 291 | 288 | 290 | 13,000 |
2013/11/22 | 288 | 290 | 288 | 290 | 9,000 |
2013/11/21 | 288 | 289 | 287 | 287 | 8,000 |
2013/11/20 | 289 | 292 | 289 | 289 | 5,000 |
2013/11/19 | 289 | 289 | 287 | 288 | 11,000 |
2013/11/18 | 291 | 295 | 285 | 287 | 48,000 |
2013/11/15 | 287 | 295 | 286 | 295 | 28,000 |
2013/11/14 | 287 | 289 | 287 | 289 | 2,000 |
2013/11/13 | 287 | 288 | 285 | 287 | 12,000 |
2013/11/12 | 289 | 289 | 286 | 287 | 17,000 |
2013/11/11 | 296 | 296 | 288 | 290 | 10,000 |
2013/11/08 | 293 | 293 | 288 | 288 | 17,000 |
2013/11/07 | 294 | 294 | 293 | 293 | 2,000 |
2013/11/06 | 294 | 294 | 294 | 294 | 3,000 |
2013/11/05 | 297 | 297 | 292 | 292 | 7,000 |
2013/11/01 | 294 | 294 | 294 | 294 | 2,000 |
2013/10/31 | 295 | 298 | 295 | 298 | 6,000 |
2013/10/30 | 295 | 297 | 295 | 297 | 13,000 |
2013/10/29 | 295 | 295 | 295 | 295 | 11,000 |
2013/10/28 | 300 | 300 | 297 | 300 | 9,000 |
2013/10/25 | 300 | 300 | 298 | 298 | 8,000 |
2013/10/24 | 298 | 299 | 297 | 299 | 22,000 |
2013/10/23 | 300 | 300 | 299 | 299 | 3,000 |
2013/10/22 | 300 | 300 | 299 | 299 | 7,000 |
2013/10/21 | 299 | 299 | 299 | 299 | 3,000 |
2013/10/18 | 300 | 300 | 299 | 300 | 11,000 |
2013/10/17 | 301 | 301 | 300 | 300 | 5,000 |
2013/10/15 | 301 | 302 | 300 | 300 | 28,000 |
2013/10/11 | 299 | 305 | 299 | 305 | 13,000 |
2013/10/10 | 298 | 300 | 298 | 300 | 5,000 |
2013/10/09 | 296 | 300 | 296 | 300 | 5,000 |
2013/10/08 | 301 | 301 | 300 | 301 | 18,000 |
2013/10/07 | 303 | 303 | 301 | 301 | 5,000 |
2013/10/04 | 307 | 309 | 302 | 306 | 9,000 |
2013/10/03 | 301 | 307 | 301 | 307 | 5,000 |
2013/10/02 | 303 | 303 | 301 | 301 | 8,000 |
2013/10/01 | 308 | 308 | 300 | 300 | 11,000 |
2013/09/30 | 302 | 310 | 302 | 308 | 11,000 |
2013/09/27 | 306 | 310 | 306 | 307 | 6,000 |
2013/09/26 | 303 | 313 | 301 | 302 | 27,000 |
2013/09/25 | 315 | 316 | 302 | 303 | 21,000 |
2013/09/24 | 300 | 321 | 299 | 316 | 79,000 |
2013/09/20 | 295 | 298 | 295 | 297 | 7,000 |
2013/09/19 | 299 | 300 | 292 | 295 | 16,000 |
2013/09/18 | 289 | 299 | 289 | 299 | 21,000 |
2013/09/17 | 300 | 300 | 290 | 292 | 40,000 |
2013/09/13 | 306 | 306 | 301 | 303 | 15,000 |
2013/09/12 | 310 | 310 | 300 | 304 | 26,000 |
2013/09/11 | 316 | 318 | 305 | 305 | 75,000 |
2013/09/10 | 320 | 320 | 311 | 317 | 73,000 |
2013/09/09 | 364 | 364 | 311 | 316 | 240,000 |
2013/09/06 | 293 | 300 | 290 | 292 | 59,000 |
2013/09/05 | 290 | 292 | 289 | 292 | 38,000 |
2013/09/04 | 286 | 289 | 284 | 289 | 36,000 |
2013/09/03 | 287 | 290 | 282 | 289 | 59,000 |
2013/09/02 | 272 | 279 | 268 | 279 | 44,000 |
2013/08/30 | 275 | 275 | 272 | 273 | 16,000 |
2013/08/29 | 269 | 269 | 265 | 269 | 6,000 |
2013/08/28 | 265 | 269 | 262 | 269 | 17,000 |
2013/08/27 | 267 | 270 | 265 | 265 | 16,000 |
2013/08/26 | 260 | 270 | 260 | 270 | 13,000 |
2013/08/23 | 261 | 262 | 261 | 262 | 3,000 |
2013/08/21 | 261 | 261 | 257 | 257 | 6,000 |
2013/08/20 | 262 | 262 | 261 | 261 | 2,000 |
2013/08/19 | 260 | 261 | 260 | 261 | 2,000 |
2013/08/16 | 260 | 268 | 260 | 268 | 4,000 |
2013/08/15 | 255 | 268 | 255 | 268 | 10,000 |
2013/08/14 | 256 | 258 | 256 | 256 | 6,000 |
2013/08/12 | 262 | 264 | 256 | 256 | 8,000 |
2013/08/09 | 265 | 265 | 251 | 251 | 21,000 |
2013/08/08 | 263 | 263 | 260 | 260 | 4,000 |
2013/08/07 | 267 | 267 | 264 | 264 | 4,000 |
2013/08/05 | 256 | 266 | 256 | 266 | 10,000 |
2013/08/02 | 270 | 270 | 270 | 270 | 1,000 |
2013/07/31 | 272 | 272 | 270 | 270 | 7,000 |
2013/07/30 | 256 | 260 | 255 | 260 | 19,000 |
2013/07/29 | 260 | 260 | 256 | 258 | 8,000 |
2013/07/26 | 262 | 264 | 259 | 261 | 36,000 |
2013/07/25 | 265 | 265 | 264 | 265 | 10,000 |
2013/07/24 | 266 | 267 | 264 | 265 | 16,000 |
2013/07/23 | 270 | 270 | 265 | 265 | 17,000 |
2013/07/22 | 271 | 271 | 267 | 270 | 31,000 |
2013/07/19 | 276 | 276 | 270 | 270 | 10,000 |
2013/07/18 | 279 | 279 | 276 | 276 | 9,000 |
2013/07/17 | 272 | 279 | 269 | 279 | 11,000 |
2013/07/16 | 267 | 272 | 267 | 268 | 28,000 |
2013/07/12 | 267 | 279 | 267 | 279 | 18,000 |
2013/07/11 | 267 | 267 | 265 | 265 | 5,000 |
2013/07/10 | 265 | 267 | 264 | 265 | 16,000 |
2013/07/09 | 260 | 265 | 260 | 264 | 16,000 |
2013/07/08 | 263 | 263 | 260 | 260 | 19,000 |
2013/07/05 | 259 | 263 | 259 | 262 | 8,000 |
2013/07/04 | 264 | 264 | 262 | 262 | 4,000 |
2013/07/03 | 262 | 267 | 262 | 267 | 15,000 |
2013/07/02 | 260 | 261 | 258 | 260 | 19,000 |
2013/07/01 | 257 | 257 | 252 | 256 | 26,000 |
2013/06/28 | 256 | 259 | 256 | 259 | 19,000 |
2013/06/27 | 255 | 255 | 250 | 254 | 11,000 |
2013/06/26 | 251 | 251 | 250 | 250 | 13,000 |
2013/06/25 | 255 | 255 | 251 | 251 | 3,000 |
2013/06/24 | 256 | 256 | 255 | 256 | 11,000 |
2013/06/21 | 252 | 256 | 250 | 256 | 11,000 |
2013/06/20 | 260 | 260 | 250 | 256 | 17,000 |
2013/06/19 | 263 | 263 | 260 | 260 | 3,000 |
2013/06/18 | 270 | 270 | 255 | 261 | 24,000 |
2013/06/17 | 263 | 272 | 263 | 270 | 9,000 |
2013/06/14 | 260 | 260 | 256 | 256 | 3,000 |
2013/06/13 | 254 | 254 | 253 | 254 | 3,000 |
2013/06/12 | 264 | 264 | 264 | 264 | 2,000 |
2013/06/11 | 260 | 267 | 257 | 257 | 9,000 |
2013/06/10 | 243 | 254 | 243 | 254 | 28,000 |
2013/06/07 | 268 | 268 | 250 | 251 | 22,000 |
2013/06/06 | 263 | 264 | 260 | 260 | 20,000 |
2013/06/05 | 265 | 267 | 265 | 266 | 6,000 |
2013/06/04 | 265 | 267 | 261 | 267 | 15,000 |
2013/06/03 | 281 | 281 | 270 | 270 | 13,000 |
2013/05/31 | 275 | 281 | 275 | 281 | 22,000 |
2013/05/30 | 280 | 280 | 276 | 276 | 7,000 |
2013/05/29 | 285 | 288 | 284 | 285 | 15,000 |
2013/05/28 | 282 | 285 | 275 | 285 | 26,000 |
2013/05/27 | 289 | 289 | 282 | 282 | 14,000 |
2013/05/24 | 293 | 300 | 290 | 294 | 67,000 |
2013/05/23 | 300 | 303 | 293 | 294 | 64,000 |
2013/05/22 | 301 | 301 | 296 | 299 | 55,000 |
2013/05/21 | 306 | 306 | 295 | 300 | 87,000 |
2013/05/20 | 323 | 323 | 300 | 307 | 184,000 |
2013/05/17 | 371 | 371 | 319 | 324 | 522,000 |
2013/05/16 | 286 | 292 | 283 | 292 | 118,000 |
2013/05/15 | 285 | 286 | 282 | 283 | 37,000 |
2013/05/14 | 280 | 283 | 279 | 283 | 29,000 |
2013/05/13 | 277 | 285 | 277 | 282 | 30,000 |
2013/05/10 | 276 | 277 | 272 | 274 | 49,000 |
2013/05/09 | 275 | 276 | 274 | 274 | 11,000 |
2013/05/08 | 274 | 276 | 274 | 276 | 38,000 |
2013/05/07 | 273 | 273 | 272 | 272 | 17,000 |
2013/05/02 | 273 | 273 | 271 | 273 | 15,000 |
2013/05/01 | 275 | 275 | 271 | 274 | 7,000 |
2013/04/30 | 270 | 275 | 269 | 275 | 24,000 |
2013/04/26 | 270 | 272 | 268 | 269 | 37,000 |
2013/04/25 | 265 | 267 | 262 | 265 | 23,000 |
2013/04/24 | 264 | 265 | 262 | 263 | 17,000 |
2013/04/23 | 261 | 269 | 260 | 261 | 19,000 |
2013/04/22 | 261 | 262 | 258 | 261 | 12,000 |
2013/04/19 | 256 | 260 | 255 | 258 | 8,000 |
2013/04/18 | 260 | 260 | 258 | 258 | 2,000 |
2013/04/17 | 256 | 258 | 256 | 258 | 4,000 |
2013/04/16 | 261 | 261 | 253 | 254 | 7,000 |
2013/04/15 | 260 | 260 | 254 | 254 | 9,000 |
2013/04/12 | 265 | 265 | 263 | 263 | 28,000 |
2013/04/11 | 265 | 275 | 265 | 273 | 31,000 |
2013/04/10 | 250 | 265 | 250 | 257 | 35,000 |
2013/04/09 | 245 | 253 | 245 | 247 | 51,000 |
2013/04/08 | 240 | 242 | 235 | 240 | 48,000 |
2013/04/05 | 238 | 244 | 233 | 238 | 66,000 |
2013/04/04 | 238 | 238 | 236 | 236 | 18,000 |
2013/04/03 | 239 | 241 | 236 | 239 | 19,000 |
2013/04/02 | 250 | 250 | 229 | 239 | 48,000 |
2013/04/01 | 251 | 256 | 247 | 250 | 37,000 |
2013/03/29 | 262 | 262 | 250 | 252 | 32,000 |
2013/03/28 | 266 | 267 | 261 | 262 | 30,000 |
2013/03/27 | 265 | 277 | 257 | 269 | 42,000 |
2013/03/26 | 295 | 295 | 292 | 292 | 43,000 |
2013/03/25 | 295 | 295 | 292 | 295 | 49,000 |
2013/03/22 | 290 | 294 | 289 | 294 | 25,000 |
2013/03/21 | 289 | 296 | 289 | 295 | 59,000 |
2013/03/19 | 290 | 293 | 289 | 289 | 37,000 |
2013/03/18 | 293 | 299 | 287 | 290 | 65,000 |
2013/03/15 | 290 | 297 | 290 | 290 | 46,000 |
2013/03/14 | 294 | 294 | 286 | 290 | 46,000 |
2013/03/13 | 294 | 298 | 289 | 294 | 62,000 |
2013/03/12 | 308 | 313 | 282 | 298 | 107,000 |
2013/03/11 | 270 | 315 | 270 | 307 | 218,000 |
2013/03/08 | 260 | 263 | 260 | 262 | 19,000 |
2013/03/07 | 260 | 260 | 259 | 259 | 29,000 |
2013/03/06 | 259 | 259 | 255 | 257 | 34,000 |
2013/03/05 | 252 | 258 | 252 | 255 | 24,000 |
2013/03/04 | 250 | 252 | 250 | 251 | 27,000 |
2013/03/01 | 245 | 249 | 245 | 249 | 21,000 |
2013/02/28 | 244 | 246 | 244 | 245 | 12,000 |
2013/02/27 | 245 | 246 | 244 | 244 | 26,000 |
2013/02/26 | 244 | 245 | 244 | 245 | 15,000 |
2013/02/25 | 244 | 245 | 243 | 243 | 11,000 |
2013/02/22 | 242 | 242 | 242 | 242 | 11,000 |
2013/02/20 | 240 | 243 | 240 | 241 | 13,000 |
2013/02/19 | 245 | 245 | 238 | 243 | 14,000 |
2013/02/18 | 239 | 245 | 239 | 242 | 5,000 |
2013/02/15 | 241 | 241 | 239 | 239 | 9,000 |
2013/02/14 | 240 | 242 | 240 | 241 | 5,000 |
2013/02/13 | 246 | 246 | 242 | 242 | 29,000 |
2013/02/12 | 245 | 246 | 244 | 246 | 31,000 |
2013/02/08 | 245 | 245 | 242 | 243 | 18,000 |
2013/02/07 | 242 | 245 | 240 | 243 | 28,000 |
2013/02/06 | 240 | 241 | 237 | 239 | 27,000 |
2013/02/05 | 238 | 240 | 238 | 238 | 11,000 |
2013/02/04 | 238 | 241 | 237 | 240 | 15,000 |
2013/02/01 | 239 | 239 | 237 | 237 | 9,000 |
2013/01/31 | 237 | 239 | 237 | 239 | 5,000 |
2013/01/30 | 238 | 239 | 232 | 232 | 21,000 |
2013/01/29 | 234 | 235 | 234 | 234 | 16,000 |
2013/01/28 | 232 | 235 | 230 | 230 | 18,000 |
2013/01/25 | 232 | 234 | 228 | 228 | 22,000 |
2013/01/24 | 231 | 231 | 230 | 230 | 3,000 |
2013/01/23 | 229 | 231 | 229 | 231 | 8,000 |
2013/01/22 | 231 | 231 | 228 | 228 | 9,000 |
2013/01/21 | 229 | 232 | 228 | 231 | 32,000 |
2013/01/18 | 228 | 229 | 227 | 227 | 7,000 |
2013/01/17 | 227 | 227 | 227 | 227 | 11,000 |
2013/01/16 | 224 | 228 | 224 | 224 | 16,000 |
2013/01/15 | 225 | 228 | 225 | 226 | 19,000 |
2013/01/11 | 225 | 228 | 221 | 225 | 17,000 |
2013/01/10 | 228 | 228 | 227 | 227 | 2,000 |
2013/01/09 | 220 | 225 | 220 | 225 | 9,000 |
2013/01/08 | 224 | 225 | 220 | 220 | 38,000 |
2013/01/07 | 230 | 230 | 223 | 226 | 31,000 |
2013/01/04 | 222 | 231 | 221 | 229 | 37,000 |