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 |
---|---|---|---|---|---|
2016/12/30 | 911 | 915 | 893 | 906 | 14,000 |
2016/12/29 | 916 | 916 | 903 | 903 | 22,000 |
2016/12/28 | 923 | 925 | 920 | 920 | 27,000 |
2016/12/27 | 920 | 927 | 918 | 923 | 46,000 |
2016/12/26 | 914 | 920 | 908 | 914 | 52,000 |
2016/12/22 | 899 | 907 | 887 | 907 | 36,000 |
2016/12/21 | 909 | 911 | 895 | 899 | 25,000 |
2016/12/20 | 883 | 905 | 883 | 895 | 28,000 |
2016/12/19 | 896 | 896 | 884 | 893 | 22,000 |
2016/12/16 | 915 | 916 | 901 | 903 | 21,000 |
2016/12/15 | 900 | 914 | 900 | 911 | 29,000 |
2016/12/14 | 920 | 925 | 896 | 896 | 39,000 |
2016/12/13 | 896 | 911 | 894 | 906 | 28,000 |
2016/12/12 | 908 | 908 | 888 | 893 | 32,000 |
2016/12/09 | 862 | 890 | 862 | 879 | 44,000 |
2016/12/08 | 898 | 898 | 870 | 876 | 49,000 |
2016/12/07 | 902 | 904 | 881 | 883 | 59,000 |
2016/12/06 | 915 | 915 | 895 | 902 | 37,000 |
2016/12/05 | 903 | 914 | 902 | 902 | 45,000 |
2016/12/02 | 929 | 929 | 914 | 916 | 32,000 |
2016/12/01 | 943 | 953 | 924 | 928 | 52,000 |
2016/11/30 | 952 | 960 | 944 | 945 | 29,000 |
2016/11/29 | 939 | 954 | 938 | 952 | 45,000 |
2016/11/28 | 920 | 939 | 912 | 939 | 56,000 |
2016/11/25 | 925 | 935 | 913 | 920 | 67,000 |
2016/11/24 | 943 | 954 | 935 | 935 | 46,000 |
2016/11/22 | 955 | 955 | 926 | 938 | 48,000 |
2016/11/21 | 967 | 968 | 953 | 955 | 33,000 |
2016/11/18 | 953 | 977 | 953 | 968 | 80,000 |
2016/11/17 | 928 | 965 | 927 | 963 | 100,000 |
2016/11/16 | 955 | 959 | 942 | 948 | 87,000 |
2016/11/15 | 965 | 965 | 918 | 956 | 103,000 |
2016/11/14 | 909 | 980 | 862 | 956 | 440,000 |
2016/11/11 | 949 | 950 | 900 | 930 | 133,000 |
2016/11/10 | 950 | 959 | 925 | 936 | 72,000 |
2016/11/09 | 940 | 940 | 870 | 915 | 200,000 |
2016/11/08 | 975 | 975 | 948 | 955 | 78,000 |
2016/11/07 | 930 | 990 | 930 | 990 | 160,000 |
2016/11/04 | 919 | 919 | 896 | 913 | 49,000 |
2016/11/02 | 909 | 945 | 901 | 917 | 154,000 |
2016/11/01 | 865 | 909 | 865 | 909 | 156,000 |
2016/10/31 | 801 | 850 | 801 | 850 | 188,000 |
2016/10/28 | 794 | 795 | 792 | 795 | 15,000 |
2016/10/27 | 793 | 795 | 787 | 791 | 23,000 |
2016/10/26 | 796 | 799 | 790 | 791 | 38,000 |
2016/10/25 | 792 | 803 | 792 | 792 | 45,000 |
2016/10/24 | 802 | 811 | 790 | 792 | 88,000 |
2016/10/21 | 806 | 813 | 791 | 791 | 75,000 |
2016/10/20 | 789 | 807 | 780 | 787 | 106,000 |
2016/10/19 | 775 | 785 | 775 | 778 | 19,000 |
2016/10/18 | 777 | 780 | 777 | 777 | 28,000 |
2016/10/17 | 780 | 780 | 775 | 776 | 25,000 |
2016/10/14 | 775 | 776 | 764 | 771 | 23,000 |
2016/10/13 | 764 | 778 | 764 | 776 | 8,000 |
2016/10/12 | 770 | 777 | 765 | 765 | 24,000 |
2016/10/11 | 781 | 781 | 765 | 774 | 22,000 |
2016/10/07 | 785 | 789 | 760 | 771 | 26,000 |
2016/10/06 | 785 | 790 | 783 | 785 | 15,000 |
2016/10/05 | 784 | 789 | 782 | 789 | 5,000 |
2016/10/04 | 791 | 797 | 789 | 792 | 24,000 |
2016/10/03 | 798 | 800 | 781 | 790 | 47,000 |
2016/09/30 | 789 | 792 | 781 | 781 | 12,000 |
2016/09/29 | 791 | 794 | 789 | 794 | 6,000 |
2016/09/28 | 803 | 809 | 789 | 789 | 63,000 |
2016/09/27 | 791 | 818 | 790 | 818 | 54,000 |
2016/09/26 | 790 | 800 | 790 | 792 | 71,000 |
2016/09/23 | 802 | 802 | 789 | 790 | 14,000 |
2016/09/21 | 798 | 805 | 790 | 794 | 98,000 |
2016/09/20 | 801 | 801 | 796 | 799 | 9,000 |
2016/09/16 | 798 | 799 | 796 | 799 | 8,000 |
2016/09/15 | 790 | 792 | 780 | 780 | 20,000 |
2016/09/14 | 788 | 789 | 787 | 787 | 8,000 |
2016/09/13 | 799 | 800 | 791 | 797 | 50,000 |
2016/09/12 | 797 | 797 | 783 | 790 | 29,000 |
2016/09/09 | 805 | 808 | 794 | 797 | 43,000 |
2016/09/08 | 812 | 812 | 797 | 811 | 47,000 |
2016/09/07 | 796 | 813 | 796 | 812 | 32,000 |
2016/09/06 | 801 | 815 | 796 | 810 | 47,000 |
2016/09/05 | 805 | 820 | 804 | 804 | 42,000 |
2016/09/02 | 777 | 814 | 777 | 805 | 29,000 |
2016/09/01 | 810 | 810 | 787 | 790 | 17,000 |
2016/08/31 | 777 | 816 | 777 | 810 | 56,000 |
2016/08/30 | 789 | 789 | 770 | 771 | 40,000 |
2016/08/29 | 798 | 817 | 786 | 790 | 62,000 |
2016/08/26 | 809 | 820 | 804 | 805 | 49,000 |
2016/08/25 | 801 | 824 | 797 | 824 | 83,000 |
2016/08/24 | 809 | 819 | 794 | 805 | 130,000 |
2016/08/23 | 788 | 808 | 776 | 793 | 94,000 |
2016/08/22 | 735 | 785 | 732 | 780 | 97,000 |
2016/08/19 | 691 | 760 | 690 | 750 | 148,000 |
2016/08/18 | 695 | 714 | 682 | 703 | 101,000 |
2016/08/17 | 700 | 700 | 680 | 695 | 58,000 |
2016/08/16 | 705 | 710 | 681 | 700 | 72,000 |
2016/08/15 | 699 | 700 | 683 | 698 | 72,000 |
2016/08/12 | 652 | 683 | 652 | 681 | 59,000 |
2016/08/10 | 664 | 697 | 657 | 657 | 142,000 |
2016/08/09 | 611 | 620 | 611 | 614 | 20,000 |
2016/08/08 | 603 | 612 | 603 | 611 | 14,000 |
2016/08/05 | 600 | 616 | 600 | 607 | 10,000 |
2016/08/04 | 574 | 613 | 574 | 603 | 52,000 |
2016/08/03 | 565 | 585 | 565 | 584 | 8,000 |
2016/08/02 | 563 | 585 | 563 | 585 | 6,000 |
2016/08/01 | 568 | 578 | 563 | 563 | 8,000 |
2016/07/29 | 566 | 571 | 563 | 571 | 13,000 |
2016/07/28 | 587 | 587 | 565 | 569 | 45,000 |
2016/07/27 | 588 | 590 | 588 | 590 | 3,000 |
2016/07/26 | 588 | 595 | 585 | 586 | 12,000 |
2016/07/25 | 599 | 599 | 598 | 598 | 2,000 |
2016/07/22 | 606 | 606 | 599 | 599 | 2,000 |
2016/07/21 | 596 | 604 | 596 | 596 | 13,000 |
2016/07/20 | 604 | 607 | 597 | 603 | 9,000 |
2016/07/19 | 599 | 605 | 589 | 599 | 10,000 |
2016/07/15 | 605 | 605 | 595 | 599 | 22,000 |
2016/07/14 | 608 | 614 | 608 | 609 | 7,000 |
2016/07/13 | 615 | 619 | 615 | 615 | 8,000 |
2016/07/12 | 620 | 620 | 610 | 614 | 11,000 |
2016/07/11 | 614 | 614 | 614 | 614 | 2,000 |
2016/07/08 | 618 | 618 | 601 | 608 | 13,000 |
2016/07/07 | 609 | 612 | 609 | 612 | 2,000 |
2016/07/06 | 611 | 615 | 601 | 612 | 13,000 |
2016/07/05 | 606 | 608 | 601 | 601 | 9,000 |
2016/07/04 | 609 | 619 | 600 | 616 | 7,000 |
2016/07/01 | 610 | 610 | 609 | 609 | 4,000 |
2016/06/30 | 623 | 623 | 611 | 619 | 9,000 |
2016/06/29 | 619 | 619 | 604 | 610 | 9,000 |
2016/06/28 | 596 | 596 | 580 | 592 | 15,000 |
2016/06/27 | 600 | 603 | 596 | 596 | 16,000 |
2016/06/24 | 627 | 629 | 560 | 603 | 60,000 |
2016/06/23 | 615 | 625 | 603 | 625 | 21,000 |
2016/06/22 | 619 | 620 | 607 | 616 | 11,000 |
2016/06/21 | 621 | 625 | 615 | 625 | 13,000 |
2016/06/20 | 615 | 634 | 615 | 631 | 11,000 |
2016/06/17 | 610 | 620 | 610 | 615 | 15,000 |
2016/06/16 | 630 | 630 | 599 | 604 | 28,000 |
2016/06/15 | 625 | 650 | 622 | 650 | 24,000 |
2016/06/14 | 662 | 662 | 625 | 628 | 66,000 |
2016/06/13 | 631 | 654 | 624 | 654 | 83,000 |
2016/06/10 | 615 | 623 | 606 | 623 | 56,000 |
2016/06/09 | 608 | 611 | 604 | 611 | 6,000 |
2016/06/08 | 600 | 624 | 600 | 608 | 35,000 |
2016/06/07 | 608 | 623 | 602 | 607 | 69,000 |
2016/06/06 | 590 | 610 | 590 | 610 | 41,000 |
2016/06/03 | 611 | 612 | 593 | 597 | 75,000 |
2016/06/02 | 650 | 650 | 610 | 618 | 87,000 |
2016/06/01 | 676 | 676 | 645 | 650 | 72,000 |
2016/05/31 | 683 | 689 | 653 | 685 | 122,000 |
2016/05/30 | 633 | 666 | 631 | 666 | 73,000 |
2016/05/27 | 660 | 660 | 640 | 643 | 92,000 |
2016/05/26 | 663 | 669 | 645 | 662 | 97,000 |
2016/05/25 | 685 | 685 | 652 | 673 | 100,000 |
2016/05/24 | 699 | 699 | 675 | 695 | 41,000 |
2016/05/23 | 699 | 700 | 687 | 699 | 63,000 |
2016/05/20 | 697 | 700 | 686 | 699 | 76,000 |
2016/05/19 | 740 | 740 | 706 | 706 | 82,000 |
2016/05/18 | 775 | 779 | 759 | 774 | 39,000 |
2016/05/17 | 724 | 775 | 724 | 775 | 35,000 |
2016/05/16 | 746 | 746 | 724 | 724 | 32,000 |
2016/05/13 | 744 | 748 | 742 | 747 | 11,000 |
2016/05/12 | 739 | 764 | 739 | 752 | 27,000 |
2016/05/11 | 755 | 755 | 738 | 749 | 18,000 |
2016/05/10 | 745 | 766 | 736 | 754 | 94,000 |
2016/05/09 | 733 | 753 | 724 | 743 | 29,000 |
2016/05/06 | 757 | 760 | 746 | 746 | 17,000 |
2016/05/02 | 750 | 757 | 740 | 757 | 10,000 |
2016/04/28 | 751 | 780 | 750 | 780 | 43,000 |
2016/04/27 | 765 | 776 | 755 | 762 | 26,000 |
2016/04/26 | 785 | 785 | 759 | 778 | 15,000 |
2016/04/25 | 783 | 786 | 777 | 785 | 15,000 |
2016/04/22 | 778 | 783 | 775 | 783 | 24,000 |
2016/04/21 | 771 | 785 | 771 | 774 | 24,000 |
2016/04/20 | 788 | 788 | 773 | 784 | 8,000 |
2016/04/19 | 786 | 788 | 776 | 788 | 19,000 |
2016/04/18 | 767 | 783 | 767 | 783 | 5,000 |
2016/04/15 | 776 | 797 | 776 | 797 | 11,000 |
2016/04/14 | 786 | 800 | 780 | 800 | 95,000 |
2016/04/13 | 779 | 788 | 766 | 788 | 62,000 |
2016/04/12 | 770 | 779 | 770 | 775 | 14,000 |
2016/04/11 | 729 | 775 | 725 | 775 | 44,000 |
2016/04/08 | 730 | 730 | 730 | 730 | 1,000 |
2016/04/06 | 701 | 730 | 670 | 730 | 18,000 |
2016/04/05 | 730 | 730 | 702 | 716 | 9,000 |
2016/04/04 | 763 | 763 | 732 | 734 | 13,000 |
2016/04/01 | 760 | 762 | 737 | 756 | 11,000 |
2016/03/31 | 750 | 790 | 744 | 790 | 31,000 |
2016/03/30 | 754 | 765 | 753 | 753 | 6,000 |
2016/03/29 | 732 | 769 | 732 | 769 | 11,000 |
2016/03/28 | 760 | 760 | 742 | 757 | 11,000 |
2016/03/25 | 741 | 760 | 741 | 748 | 9,000 |
2016/03/24 | 762 | 762 | 751 | 751 | 3,000 |
2016/03/23 | 772 | 772 | 770 | 770 | 6,000 |
2016/03/22 | 767 | 772 | 761 | 772 | 3,000 |
2016/03/18 | 755 | 765 | 750 | 765 | 9,000 |
2016/03/17 | 761 | 773 | 761 | 770 | 13,000 |
2016/03/16 | 760 | 774 | 760 | 774 | 9,000 |
2016/03/15 | 760 | 775 | 750 | 775 | 14,000 |
2016/03/14 | 768 | 780 | 759 | 760 | 22,000 |
2016/03/11 | 776 | 776 | 760 | 775 | 6,000 |
2016/03/10 | 752 | 776 | 752 | 776 | 10,000 |
2016/03/09 | 779 | 779 | 759 | 767 | 10,000 |
2016/03/08 | 765 | 780 | 760 | 780 | 12,000 |
2016/03/07 | 782 | 782 | 765 | 780 | 6,000 |
2016/03/04 | 760 | 780 | 755 | 780 | 24,000 |
2016/03/03 | 762 | 785 | 762 | 765 | 28,000 |
2016/03/02 | 780 | 788 | 770 | 777 | 32,000 |
2016/03/01 | 765 | 780 | 757 | 775 | 40,000 |
2016/02/29 | 728 | 780 | 725 | 780 | 96,000 |
2016/02/26 | 715 | 725 | 715 | 718 | 28,000 |
2016/02/25 | 711 | 711 | 700 | 707 | 15,000 |
2016/02/24 | 691 | 692 | 689 | 689 | 26,000 |
2016/02/23 | 708 | 713 | 704 | 704 | 36,000 |
2016/02/22 | 702 | 726 | 702 | 703 | 48,000 |
2016/02/19 | 692 | 718 | 692 | 717 | 17,000 |
2016/02/18 | 691 | 748 | 691 | 702 | 58,000 |
2016/02/17 | 700 | 720 | 670 | 699 | 20,000 |
2016/02/16 | 706 | 750 | 698 | 705 | 53,000 |
2016/02/15 | 660 | 706 | 660 | 705 | 45,000 |
2016/02/12 | 606 | 660 | 598 | 645 | 103,000 |
2016/02/10 | 690 | 730 | 660 | 696 | 53,000 |
2016/02/09 | 700 | 701 | 684 | 690 | 28,000 |
2016/02/08 | 655 | 755 | 655 | 730 | 67,000 |
2016/02/05 | 760 | 760 | 671 | 672 | 91,000 |
2016/02/04 | 820 | 820 | 750 | 760 | 146,000 |
2016/02/03 | 769 | 814 | 730 | 808 | 249,000 |
2016/02/02 | 760 | 774 | 760 | 771 | 117,000 |
2016/02/01 | 719 | 758 | 710 | 755 | 136,000 |
2016/01/29 | 641 | 708 | 640 | 689 | 151,000 |
2016/01/28 | 617 | 636 | 608 | 636 | 48,000 |
2016/01/27 | 611 | 621 | 602 | 617 | 40,000 |
2016/01/26 | 583 | 600 | 579 | 581 | 42,000 |
2016/01/25 | 552 | 600 | 543 | 583 | 77,000 |
2016/01/22 | 514 | 540 | 511 | 532 | 51,000 |
2016/01/21 | 523 | 534 | 504 | 504 | 65,000 |
2016/01/20 | 570 | 570 | 525 | 530 | 61,000 |
2016/01/19 | 580 | 588 | 570 | 578 | 28,000 |
2016/01/18 | 576 | 583 | 550 | 580 | 42,000 |
2016/01/15 | 619 | 628 | 588 | 595 | 44,000 |
2016/01/14 | 619 | 619 | 596 | 617 | 34,000 |
2016/01/13 | 608 | 634 | 608 | 624 | 30,000 |
2016/01/12 | 645 | 645 | 592 | 598 | 100,000 |
2016/01/08 | 656 | 670 | 640 | 645 | 64,000 |
2016/01/07 | 666 | 676 | 661 | 661 | 52,000 |
2016/01/06 | 701 | 705 | 676 | 680 | 80,000 |
2016/01/05 | 701 | 707 | 700 | 702 | 44,000 |
2016/01/04 | 735 | 735 | 707 | 708 | 52,000 |