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 |
---|---|---|---|---|---|
2015/12/30 | 725 | 750 | 704 | 750 | 61,000 |
2015/12/29 | 707 | 712 | 704 | 710 | 20,000 |
2015/12/28 | 687 | 722 | 687 | 722 | 30,000 |
2015/12/25 | 695 | 698 | 677 | 690 | 75,000 |
2015/12/24 | 711 | 711 | 697 | 697 | 51,000 |
2015/12/22 | 710 | 716 | 709 | 713 | 16,000 |
2015/12/21 | 720 | 726 | 706 | 719 | 28,000 |
2015/12/18 | 738 | 746 | 705 | 720 | 61,000 |
2015/12/17 | 730 | 744 | 725 | 743 | 32,000 |
2015/12/16 | 715 | 735 | 711 | 721 | 35,000 |
2015/12/15 | 703 | 714 | 703 | 706 | 32,000 |
2015/12/14 | 707 | 723 | 697 | 709 | 82,000 |
2015/12/11 | 739 | 739 | 715 | 717 | 57,000 |
2015/12/10 | 729 | 738 | 711 | 726 | 68,000 |
2015/12/09 | 764 | 764 | 738 | 740 | 70,000 |
2015/12/08 | 793 | 793 | 760 | 764 | 61,000 |
2015/12/07 | 800 | 809 | 780 | 782 | 66,000 |
2015/12/04 | 800 | 808 | 770 | 793 | 109,000 |
2015/12/03 | 820 | 820 | 804 | 818 | 62,000 |
2015/12/02 | 815 | 829 | 815 | 823 | 101,000 |
2015/12/01 | 788 | 820 | 788 | 817 | 199,000 |
2015/11/30 | 782 | 785 | 759 | 782 | 63,000 |
2015/11/27 | 762 | 779 | 756 | 768 | 91,000 |
2015/11/26 | 784 | 794 | 770 | 770 | 118,000 |
2015/11/25 | 770 | 792 | 760 | 792 | 129,000 |
2015/11/24 | 741 | 780 | 741 | 770 | 275,000 |
2015/11/20 | 716 | 738 | 708 | 730 | 276,000 |
2015/11/19 | 743 | 745 | 703 | 715 | 361,000 |
2015/11/18 | 778 | 779 | 726 | 739 | 416,000 |
2015/11/17 | 831 | 844 | 757 | 769 | 385,000 |
2015/11/16 | 834 | 839 | 818 | 821 | 166,000 |
2015/11/13 | 854 | 884 | 779 | 873 | 1,012,000 |
2015/11/12 | 1,034 | 1,049 | 1,027 | 1,049 | 28,000 |
2015/11/11 | 1,003 | 1,028 | 1,003 | 1,028 | 12,000 |
2015/11/10 | 1,023 | 1,045 | 1,015 | 1,015 | 17,000 |
2015/11/09 | 1,000 | 1,078 | 997 | 1,024 | 55,000 |
2015/11/06 | 990 | 1,000 | 969 | 999 | 34,000 |
2015/11/05 | 990 | 1,010 | 963 | 993 | 83,000 |
2015/11/04 | 1,021 | 1,021 | 986 | 986 | 96,000 |
2015/11/02 | 1,063 | 1,071 | 1,022 | 1,022 | 51,000 |
2015/10/30 | 1,064 | 1,087 | 1,063 | 1,071 | 36,000 |
2015/10/29 | 1,093 | 1,095 | 1,076 | 1,094 | 18,000 |
2015/10/28 | 1,100 | 1,110 | 1,081 | 1,101 | 23,000 |
2015/10/27 | 1,125 | 1,137 | 1,093 | 1,093 | 37,000 |
2015/10/26 | 1,085 | 1,117 | 1,084 | 1,117 | 12,000 |
2015/10/23 | 1,099 | 1,109 | 1,081 | 1,083 | 20,000 |
2015/10/22 | 1,120 | 1,129 | 1,090 | 1,090 | 28,000 |
2015/10/21 | 1,130 | 1,135 | 1,111 | 1,127 | 20,000 |
2015/10/20 | 1,140 | 1,150 | 1,126 | 1,137 | 20,000 |
2015/10/19 | 1,112 | 1,131 | 1,095 | 1,131 | 26,000 |
2015/10/16 | 1,109 | 1,129 | 1,109 | 1,112 | 32,000 |
2015/10/15 | 1,078 | 1,118 | 1,063 | 1,108 | 39,000 |
2015/10/14 | 1,069 | 1,100 | 1,065 | 1,078 | 30,000 |
2015/10/13 | 1,136 | 1,139 | 1,052 | 1,068 | 136,000 |
2015/10/09 | 1,113 | 1,142 | 1,112 | 1,113 | 39,000 |
2015/10/08 | 1,114 | 1,133 | 1,105 | 1,105 | 81,000 |
2015/10/07 | 1,207 | 1,207 | 1,100 | 1,133 | 146,000 |
2015/10/06 | 1,269 | 1,275 | 1,173 | 1,207 | 176,000 |
2015/10/05 | 1,098 | 1,269 | 1,098 | 1,269 | 222,000 |
2015/10/02 | 1,073 | 1,085 | 1,070 | 1,085 | 61,000 |
2015/10/01 | 1,031 | 1,079 | 1,031 | 1,058 | 93,000 |
2015/09/30 | 1,000 | 1,038 | 1,000 | 1,030 | 68,000 |
2015/09/29 | 990 | 1,019 | 976 | 985 | 34,000 |
2015/09/28 | 994 | 1,011 | 993 | 1,011 | 27,000 |
2015/09/25 | 967 | 988 | 967 | 980 | 47,000 |
2015/09/24 | 973 | 994 | 953 | 982 | 45,000 |
2015/09/18 | 964 | 988 | 960 | 988 | 21,000 |
2015/09/17 | 980 | 988 | 954 | 988 | 24,000 |
2015/09/16 | 989 | 989 | 948 | 977 | 24,000 |
2015/09/15 | 975 | 989 | 973 | 989 | 11,000 |
2015/09/14 | 977 | 995 | 970 | 975 | 31,000 |
2015/09/11 | 944 | 997 | 944 | 992 | 79,000 |
2015/09/10 | 943 | 953 | 930 | 944 | 16,000 |
2015/09/09 | 940 | 951 | 926 | 948 | 45,000 |
2015/09/08 | 936 | 940 | 890 | 909 | 54,000 |
2015/09/07 | 919 | 964 | 910 | 936 | 61,000 |
2015/09/04 | 995 | 999 | 890 | 949 | 160,000 |
2015/09/03 | 1,010 | 1,016 | 980 | 980 | 66,000 |
2015/09/02 | 996 | 1,030 | 970 | 1,019 | 53,000 |
2015/09/01 | 1,048 | 1,056 | 1,005 | 1,005 | 124,000 |
2015/08/31 | 1,020 | 1,054 | 1,003 | 1,054 | 81,000 |
2015/08/28 | 979 | 1,040 | 979 | 1,020 | 132,000 |
2015/08/27 | 958 | 985 | 953 | 970 | 66,000 |
2015/08/26 | 920 | 940 | 850 | 920 | 235,000 |
2015/08/25 | 908 | 1,000 | 891 | 915 | 142,000 |
2015/08/24 | 999 | 1,000 | 953 | 953 | 128,000 |
2015/08/21 | 996 | 1,081 | 985 | 1,029 | 137,000 |
2015/08/20 | 1,051 | 1,058 | 1,013 | 1,015 | 64,000 |
2015/08/19 | 1,045 | 1,109 | 1,045 | 1,073 | 167,000 |
2015/08/18 | 1,035 | 1,036 | 1,003 | 1,015 | 45,000 |
2015/08/17 | 1,020 | 1,049 | 1,020 | 1,030 | 35,000 |
2015/08/14 | 1,071 | 1,071 | 1,012 | 1,044 | 43,000 |
2015/08/13 | 995 | 1,054 | 995 | 1,054 | 63,000 |
2015/08/12 | 1,025 | 1,028 | 996 | 1,010 | 50,000 |
2015/08/11 | 1,008 | 1,038 | 984 | 1,033 | 338,000 |
2015/08/10 | 1,095 | 1,097 | 1,018 | 1,034 | 224,000 |
2015/08/07 | 952 | 1,087 | 952 | 1,087 | 683,000 |
2015/08/06 | 923 | 947 | 896 | 937 | 118,000 |
2015/08/05 | 911 | 959 | 902 | 938 | 283,000 |
2015/08/04 | 795 | 929 | 795 | 926 | 538,000 |
2015/08/03 | 765 | 790 | 765 | 779 | 44,000 |
2015/07/31 | 739 | 755 | 721 | 755 | 72,000 |
2015/07/30 | 730 | 744 | 723 | 737 | 33,000 |
2015/07/29 | 725 | 740 | 720 | 730 | 33,000 |
2015/07/28 | 735 | 735 | 718 | 729 | 33,000 |
2015/07/27 | 720 | 735 | 714 | 735 | 41,000 |
2015/07/24 | 707 | 740 | 707 | 726 | 118,000 |
2015/07/23 | 700 | 714 | 696 | 710 | 58,000 |
2015/07/22 | 700 | 705 | 700 | 700 | 26,000 |
2015/07/21 | 688 | 700 | 681 | 700 | 29,000 |
2015/07/17 | 690 | 696 | 677 | 677 | 35,000 |
2015/07/16 | 699 | 699 | 685 | 685 | 16,000 |
2015/07/15 | 696 | 702 | 690 | 696 | 36,000 |
2015/07/14 | 695 | 712 | 694 | 698 | 88,000 |
2015/07/13 | 694 | 696 | 683 | 694 | 58,000 |
2015/07/10 | 683 | 689 | 669 | 684 | 72,000 |
2015/07/09 | 639 | 679 | 620 | 675 | 55,000 |
2015/07/08 | 678 | 678 | 645 | 654 | 74,000 |
2015/07/07 | 680 | 686 | 655 | 669 | 95,000 |
2015/07/06 | 643 | 697 | 633 | 666 | 233,000 |
2015/07/03 | 636 | 642 | 635 | 640 | 22,000 |
2015/07/02 | 641 | 643 | 633 | 639 | 9,000 |
2015/07/01 | 626 | 636 | 624 | 632 | 15,000 |
2015/06/30 | 608 | 646 | 606 | 646 | 53,000 |
2015/06/29 | 624 | 624 | 606 | 614 | 25,000 |
2015/06/26 | 645 | 647 | 620 | 625 | 77,000 |
2015/06/25 | 614 | 630 | 610 | 630 | 55,000 |
2015/06/24 | 613 | 614 | 606 | 614 | 36,000 |
2015/06/23 | 615 | 615 | 608 | 610 | 22,000 |
2015/06/22 | 617 | 617 | 608 | 615 | 23,000 |
2015/06/19 | 617 | 618 | 611 | 617 | 21,000 |
2015/06/18 | 615 | 615 | 606 | 615 | 48,000 |
2015/06/17 | 603 | 615 | 602 | 615 | 29,000 |
2015/06/16 | 615 | 615 | 605 | 606 | 16,000 |
2015/06/15 | 605 | 619 | 605 | 615 | 31,000 |
2015/06/12 | 620 | 620 | 608 | 614 | 31,000 |
2015/06/11 | 604 | 620 | 604 | 620 | 17,000 |
2015/06/10 | 609 | 615 | 608 | 608 | 26,000 |
2015/06/09 | 621 | 621 | 610 | 614 | 40,000 |
2015/06/08 | 628 | 630 | 621 | 621 | 16,000 |
2015/06/05 | 630 | 633 | 623 | 631 | 25,000 |
2015/06/04 | 635 | 635 | 622 | 623 | 19,000 |
2015/06/03 | 637 | 637 | 623 | 636 | 30,000 |
2015/06/02 | 614 | 637 | 614 | 637 | 47,000 |
2015/06/01 | 637 | 637 | 614 | 618 | 55,000 |
2015/05/29 | 635 | 639 | 617 | 635 | 128,000 |
2015/05/28 | 645 | 650 | 633 | 640 | 52,000 |
2015/05/27 | 653 | 658 | 638 | 639 | 89,000 |
2015/05/26 | 667 | 669 | 656 | 657 | 54,000 |
2015/05/25 | 668 | 672 | 657 | 667 | 101,000 |
2015/05/22 | 657 | 670 | 655 | 661 | 79,000 |
2015/05/21 | 660 | 673 | 634 | 656 | 347,000 |
2015/05/20 | 701 | 720 | 701 | 702 | 203,000 |
2015/05/19 | 694 | 700 | 692 | 700 | 153,000 |
2015/05/18 | 676 | 690 | 675 | 687 | 68,000 |
2015/05/15 | 685 | 689 | 672 | 683 | 94,000 |
2015/05/14 | 673 | 690 | 668 | 690 | 213,000 |
2015/05/13 | 637 | 675 | 637 | 668 | 150,000 |
2015/05/12 | 640 | 652 | 634 | 636 | 32,000 |
2015/05/11 | 663 | 665 | 640 | 645 | 80,000 |
2015/05/08 | 647 | 666 | 637 | 653 | 127,000 |
2015/05/07 | 620 | 647 | 608 | 647 | 59,000 |
2015/05/01 | 622 | 623 | 602 | 620 | 46,000 |
2015/04/30 | 600 | 624 | 589 | 624 | 116,000 |
2015/04/28 | 603 | 603 | 593 | 601 | 33,000 |
2015/04/27 | 593 | 605 | 588 | 603 | 27,000 |
2015/04/24 | 597 | 599 | 593 | 593 | 20,000 |
2015/04/23 | 604 | 605 | 597 | 597 | 50,000 |
2015/04/22 | 588 | 597 | 588 | 597 | 34,000 |
2015/04/21 | 585 | 589 | 566 | 579 | 53,000 |
2015/04/20 | 587 | 587 | 570 | 574 | 48,000 |
2015/04/17 | 597 | 603 | 584 | 587 | 50,000 |
2015/04/16 | 605 | 605 | 598 | 600 | 14,000 |
2015/04/15 | 599 | 602 | 598 | 600 | 20,000 |
2015/04/14 | 601 | 601 | 599 | 599 | 19,000 |
2015/04/13 | 600 | 605 | 597 | 605 | 21,000 |
2015/04/10 | 605 | 605 | 595 | 605 | 28,000 |
2015/04/09 | 615 | 616 | 608 | 608 | 19,000 |
2015/04/08 | 620 | 622 | 615 | 617 | 22,000 |
2015/04/07 | 632 | 633 | 621 | 627 | 35,000 |
2015/04/06 | 615 | 630 | 615 | 630 | 48,000 |
2015/04/03 | 614 | 620 | 609 | 615 | 28,000 |
2015/04/02 | 594 | 614 | 594 | 614 | 21,000 |
2015/04/01 | 630 | 630 | 585 | 604 | 61,000 |
2015/03/31 | 560 | 638 | 560 | 614 | 130,000 |
2015/03/30 | 589 | 589 | 553 | 560 | 62,000 |
2015/03/27 | 600 | 600 | 582 | 589 | 85,000 |
2015/03/26 | 611 | 619 | 591 | 610 | 67,000 |
2015/03/25 | 638 | 638 | 620 | 621 | 53,000 |
2015/03/24 | 644 | 644 | 630 | 630 | 31,000 |
2015/03/23 | 649 | 649 | 625 | 630 | 95,000 |
2015/03/20 | 641 | 652 | 639 | 646 | 53,000 |
2015/03/19 | 645 | 650 | 634 | 650 | 80,000 |
2015/03/18 | 648 | 648 | 626 | 635 | 118,000 |
2015/03/17 | 652 | 667 | 612 | 626 | 349,000 |
2015/03/16 | 600 | 650 | 592 | 635 | 341,000 |
2015/03/13 | 545 | 586 | 545 | 586 | 256,000 |
2015/03/12 | 522 | 534 | 518 | 534 | 50,000 |
2015/03/11 | 527 | 529 | 523 | 523 | 10,000 |
2015/03/10 | 536 | 536 | 536 | 536 | 1,000 |
2015/03/09 | 529 | 538 | 523 | 538 | 16,000 |
2015/03/06 | 518 | 535 | 518 | 529 | 40,000 |
2015/03/05 | 500 | 515 | 500 | 515 | 45,000 |
2015/03/04 | 522 | 529 | 510 | 514 | 49,000 |
2015/03/03 | 549 | 549 | 532 | 532 | 50,000 |
2015/03/02 | 541 | 556 | 541 | 549 | 72,000 |
2015/02/27 | 527 | 548 | 527 | 541 | 46,000 |
2015/02/26 | 539 | 546 | 525 | 527 | 65,000 |
2015/02/25 | 502 | 540 | 502 | 533 | 105,000 |
2015/02/24 | 486 | 500 | 483 | 500 | 37,000 |
2015/02/23 | 485 | 493 | 481 | 481 | 50,000 |
2015/02/20 | 490 | 494 | 478 | 484 | 87,000 |
2015/02/19 | 450 | 490 | 450 | 490 | 260,000 |
2015/02/18 | 430 | 433 | 429 | 429 | 11,000 |
2015/02/17 | 429 | 429 | 425 | 428 | 21,000 |
2015/02/16 | 434 | 434 | 415 | 423 | 81,000 |
2015/02/13 | 447 | 448 | 435 | 435 | 44,000 |
2015/02/12 | 435 | 444 | 435 | 444 | 16,000 |
2015/02/10 | 426 | 435 | 426 | 435 | 6,000 |
2015/02/09 | 420 | 430 | 420 | 430 | 9,000 |
2015/02/06 | 429 | 430 | 428 | 428 | 4,000 |
2015/02/05 | 437 | 437 | 423 | 431 | 7,000 |
2015/02/04 | 424 | 430 | 424 | 430 | 8,000 |
2015/02/03 | 445 | 445 | 432 | 432 | 12,000 |
2015/02/02 | 445 | 448 | 438 | 448 | 8,000 |
2015/01/30 | 425 | 450 | 425 | 450 | 19,000 |
2015/01/29 | 431 | 431 | 422 | 431 | 11,000 |
2015/01/28 | 423 | 432 | 423 | 432 | 11,000 |
2015/01/27 | 420 | 424 | 419 | 424 | 8,000 |
2015/01/26 | 420 | 424 | 417 | 424 | 5,000 |
2015/01/23 | 410 | 420 | 410 | 419 | 19,000 |
2015/01/22 | 406 | 406 | 404 | 404 | 3,000 |
2015/01/21 | 409 | 410 | 408 | 410 | 23,000 |
2015/01/20 | 408 | 410 | 401 | 410 | 17,000 |
2015/01/19 | 410 | 410 | 395 | 399 | 29,000 |
2015/01/16 | 405 | 410 | 405 | 410 | 20,000 |
2015/01/15 | 408 | 420 | 399 | 415 | 44,000 |
2015/01/14 | 427 | 428 | 411 | 411 | 23,000 |
2015/01/13 | 447 | 447 | 432 | 435 | 19,000 |
2015/01/09 | 448 | 448 | 437 | 437 | 6,000 |
2015/01/08 | 445 | 446 | 438 | 446 | 27,000 |
2015/01/07 | 427 | 440 | 420 | 440 | 36,000 |
2015/01/06 | 440 | 445 | 434 | 435 | 41,000 |
2015/01/05 | 449 | 452 | 445 | 450 | 55,000 |