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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,700 | 1,752 | 1,700 | 1,750 | 42,000 |
| 2017/12/28 | 1,673 | 1,704 | 1,667 | 1,699 | 33,000 |
| 2017/12/27 | 1,660 | 1,668 | 1,656 | 1,666 | 42,000 |
| 2017/12/26 | 1,675 | 1,678 | 1,663 | 1,671 | 24,000 |
| 2017/12/25 | 1,679 | 1,679 | 1,668 | 1,671 | 24,000 |
| 2017/12/22 | 1,680 | 1,680 | 1,662 | 1,677 | 25,000 |
| 2017/12/21 | 1,658 | 1,699 | 1,658 | 1,680 | 53,000 |
| 2017/12/20 | 1,670 | 1,674 | 1,658 | 1,658 | 23,000 |
| 2017/12/19 | 1,670 | 1,673 | 1,665 | 1,670 | 24,000 |
| 2017/12/18 | 1,680 | 1,682 | 1,662 | 1,673 | 31,000 |
| 2017/12/15 | 1,689 | 1,689 | 1,663 | 1,680 | 42,000 |
| 2017/12/14 | 1,652 | 1,700 | 1,651 | 1,700 | 74,000 |
| 2017/12/13 | 1,673 | 1,675 | 1,652 | 1,652 | 23,000 |
| 2017/12/12 | 1,689 | 1,689 | 1,656 | 1,657 | 23,000 |
| 2017/12/11 | 1,699 | 1,699 | 1,684 | 1,690 | 26,000 |
| 2017/12/08 | 1,652 | 1,695 | 1,651 | 1,695 | 54,000 |
| 2017/12/07 | 1,700 | 1,700 | 1,660 | 1,676 | 71,000 |
| 2017/12/06 | 1,745 | 1,749 | 1,702 | 1,710 | 36,000 |
| 2017/12/05 | 1,770 | 1,770 | 1,740 | 1,745 | 50,000 |
| 2017/12/04 | 1,780 | 1,782 | 1,765 | 1,777 | 18,000 |
| 2017/12/01 | 1,780 | 1,780 | 1,756 | 1,780 | 28,000 |
| 2017/11/30 | 1,796 | 1,796 | 1,777 | 1,787 | 34,000 |
| 2017/11/29 | 1,772 | 1,806 | 1,767 | 1,770 | 38,000 |
| 2017/11/28 | 1,800 | 1,800 | 1,772 | 1,790 | 12,000 |
| 2017/11/27 | 1,780 | 1,785 | 1,765 | 1,775 | 24,000 |
| 2017/11/24 | 1,740 | 1,770 | 1,735 | 1,770 | 20,000 |
| 2017/11/22 | 1,748 | 1,765 | 1,746 | 1,754 | 24,000 |
| 2017/11/21 | 1,767 | 1,776 | 1,735 | 1,736 | 37,000 |
| 2017/11/20 | 1,780 | 1,780 | 1,748 | 1,776 | 28,000 |
| 2017/11/17 | 1,751 | 1,784 | 1,730 | 1,745 | 71,000 |
| 2017/11/16 | 1,736 | 1,798 | 1,736 | 1,748 | 35,000 |
| 2017/11/15 | 1,736 | 1,778 | 1,735 | 1,736 | 68,000 |
| 2017/11/14 | 1,836 | 1,900 | 1,695 | 1,735 | 313,000 |
| 2017/11/13 | 1,990 | 2,010 | 1,990 | 1,996 | 70,000 |
| 2017/11/10 | 1,987 | 1,989 | 1,972 | 1,987 | 28,000 |
| 2017/11/09 | 1,987 | 1,988 | 1,953 | 1,987 | 23,000 |
| 2017/11/08 | 1,969 | 1,981 | 1,932 | 1,971 | 22,000 |
| 2017/11/07 | 1,929 | 1,969 | 1,918 | 1,969 | 20,000 |
| 2017/11/06 | 1,961 | 1,961 | 1,905 | 1,943 | 20,000 |
| 2017/11/02 | 1,963 | 1,992 | 1,960 | 1,961 | 16,000 |
| 2017/11/01 | 1,974 | 1,974 | 1,926 | 1,963 | 8,000 |
| 2017/10/31 | 1,945 | 1,949 | 1,920 | 1,935 | 16,000 |
| 2017/10/30 | 1,975 | 1,999 | 1,919 | 1,959 | 12,000 |
| 2017/10/27 | 1,975 | 1,999 | 1,972 | 1,972 | 10,000 |
| 2017/10/26 | 2,013 | 2,013 | 1,942 | 1,950 | 24,000 |
| 2017/10/25 | 1,983 | 2,020 | 1,983 | 1,985 | 59,000 |
| 2017/10/24 | 1,950 | 1,980 | 1,900 | 1,970 | 34,000 |
| 2017/10/23 | 1,946 | 1,985 | 1,934 | 1,934 | 42,000 |
| 2017/10/20 | 1,900 | 1,969 | 1,899 | 1,946 | 92,000 |
| 2017/10/19 | 1,858 | 1,900 | 1,846 | 1,900 | 49,000 |
| 2017/10/18 | 1,840 | 1,858 | 1,840 | 1,848 | 23,000 |
| 2017/10/17 | 1,823 | 1,848 | 1,818 | 1,847 | 39,000 |
| 2017/10/16 | 1,840 | 1,850 | 1,821 | 1,821 | 20,000 |
| 2017/10/13 | 1,828 | 1,840 | 1,810 | 1,840 | 36,000 |
| 2017/10/12 | 1,787 | 1,840 | 1,787 | 1,840 | 35,000 |
| 2017/10/11 | 1,783 | 1,804 | 1,783 | 1,800 | 63,000 |
| 2017/10/10 | 1,780 | 1,820 | 1,750 | 1,800 | 63,000 |
| 2017/10/06 | 1,750 | 1,786 | 1,730 | 1,763 | 32,000 |
| 2017/10/05 | 1,770 | 1,779 | 1,729 | 1,767 | 23,000 |
| 2017/10/04 | 1,765 | 1,789 | 1,765 | 1,770 | 27,000 |
| 2017/10/03 | 1,800 | 1,805 | 1,765 | 1,765 | 50,000 |
| 2017/10/02 | 1,740 | 1,800 | 1,724 | 1,800 | 105,000 |
| 2017/09/29 | 1,714 | 1,743 | 1,702 | 1,710 | 59,000 |
| 2017/09/28 | 1,644 | 1,725 | 1,644 | 1,712 | 58,000 |
| 2017/09/27 | 1,600 | 1,639 | 1,600 | 1,638 | 26,000 |
| 2017/09/26 | 1,600 | 1,610 | 1,589 | 1,600 | 61,000 |
| 2017/09/25 | 1,577 | 1,599 | 1,574 | 1,582 | 7,000 |
| 2017/09/22 | 1,615 | 1,615 | 1,576 | 1,596 | 29,000 |
| 2017/09/21 | 1,558 | 1,631 | 1,554 | 1,605 | 46,000 |
| 2017/09/20 | 1,571 | 1,580 | 1,560 | 1,568 | 16,000 |
| 2017/09/19 | 1,633 | 1,633 | 1,585 | 1,585 | 31,000 |
| 2017/09/15 | 1,617 | 1,617 | 1,590 | 1,605 | 26,000 |
| 2017/09/14 | 1,610 | 1,624 | 1,580 | 1,617 | 22,000 |
| 2017/09/13 | 1,610 | 1,635 | 1,610 | 1,616 | 25,000 |
| 2017/09/12 | 1,586 | 1,629 | 1,586 | 1,600 | 32,000 |
| 2017/09/11 | 1,593 | 1,599 | 1,582 | 1,585 | 11,000 |
| 2017/09/08 | 1,553 | 1,590 | 1,553 | 1,553 | 52,000 |
| 2017/09/07 | 1,574 | 1,599 | 1,574 | 1,585 | 7,000 |
| 2017/09/06 | 1,571 | 1,599 | 1,546 | 1,574 | 26,000 |
| 2017/09/05 | 1,635 | 1,635 | 1,577 | 1,608 | 45,000 |
| 2017/09/04 | 1,651 | 1,651 | 1,611 | 1,635 | 28,000 |
| 2017/09/01 | 1,646 | 1,658 | 1,623 | 1,651 | 38,000 |
| 2017/08/31 | 1,634 | 1,655 | 1,629 | 1,655 | 17,000 |
| 2017/08/30 | 1,646 | 1,650 | 1,628 | 1,628 | 31,000 |
| 2017/08/29 | 1,625 | 1,630 | 1,609 | 1,609 | 32,000 |
| 2017/08/28 | 1,650 | 1,650 | 1,565 | 1,610 | 26,000 |
| 2017/08/25 | 1,562 | 1,611 | 1,562 | 1,610 | 29,000 |
| 2017/08/24 | 1,549 | 1,562 | 1,542 | 1,562 | 30,000 |
| 2017/08/23 | 1,550 | 1,587 | 1,538 | 1,546 | 46,000 |
| 2017/08/22 | 1,450 | 1,533 | 1,450 | 1,528 | 36,000 |
| 2017/08/21 | 1,442 | 1,473 | 1,426 | 1,449 | 43,000 |
| 2017/08/18 | 1,423 | 1,442 | 1,411 | 1,434 | 30,000 |
| 2017/08/17 | 1,500 | 1,501 | 1,453 | 1,453 | 82,000 |
| 2017/08/16 | 1,513 | 1,550 | 1,508 | 1,508 | 37,000 |
| 2017/08/15 | 1,535 | 1,580 | 1,520 | 1,520 | 53,000 |
| 2017/08/14 | 1,565 | 1,569 | 1,513 | 1,534 | 47,000 |
| 2017/08/10 | 1,670 | 1,691 | 1,561 | 1,584 | 108,000 |
| 2017/08/09 | 1,741 | 1,760 | 1,722 | 1,750 | 46,000 |
| 2017/08/08 | 1,750 | 1,777 | 1,730 | 1,765 | 45,000 |
| 2017/08/07 | 1,754 | 1,780 | 1,738 | 1,780 | 33,000 |
| 2017/08/04 | 1,800 | 1,817 | 1,777 | 1,779 | 40,000 |
| 2017/08/03 | 1,755 | 1,810 | 1,741 | 1,810 | 49,000 |
| 2017/08/02 | 1,711 | 1,812 | 1,701 | 1,761 | 71,000 |
| 2017/08/01 | 1,681 | 1,740 | 1,681 | 1,740 | 49,000 |
| 2017/07/31 | 1,700 | 1,722 | 1,689 | 1,693 | 39,000 |
| 2017/07/28 | 1,722 | 1,726 | 1,672 | 1,705 | 54,000 |
| 2017/07/27 | 1,740 | 1,740 | 1,726 | 1,740 | 22,000 |
| 2017/07/26 | 1,733 | 1,740 | 1,711 | 1,740 | 10,000 |
| 2017/07/25 | 1,736 | 1,740 | 1,701 | 1,717 | 46,000 |
| 2017/07/24 | 1,716 | 1,790 | 1,716 | 1,743 | 45,000 |
| 2017/07/21 | 1,713 | 1,747 | 1,705 | 1,721 | 35,000 |
| 2017/07/20 | 1,744 | 1,751 | 1,701 | 1,740 | 93,000 |
| 2017/07/19 | 1,839 | 1,860 | 1,771 | 1,798 | 74,000 |
| 2017/07/18 | 1,805 | 1,841 | 1,761 | 1,835 | 76,000 |
| 2017/07/14 | 1,697 | 1,850 | 1,697 | 1,798 | 107,000 |
| 2017/07/13 | 1,610 | 1,688 | 1,610 | 1,679 | 89,000 |
| 2017/07/12 | 1,594 | 1,621 | 1,580 | 1,620 | 64,000 |
| 2017/07/11 | 1,590 | 1,594 | 1,579 | 1,594 | 25,000 |
| 2017/07/10 | 1,570 | 1,599 | 1,540 | 1,573 | 46,000 |
| 2017/07/07 | 1,538 | 1,564 | 1,532 | 1,537 | 26,000 |
| 2017/07/06 | 1,540 | 1,540 | 1,510 | 1,538 | 9,000 |
| 2017/07/05 | 1,506 | 1,549 | 1,502 | 1,502 | 62,000 |
| 2017/07/04 | 1,605 | 1,636 | 1,553 | 1,553 | 53,000 |
| 2017/07/03 | 1,496 | 1,598 | 1,496 | 1,598 | 92,000 |
| 2017/06/30 | 1,417 | 1,467 | 1,402 | 1,466 | 64,000 |
| 2017/06/29 | 1,423 | 1,423 | 1,413 | 1,420 | 20,000 |
| 2017/06/28 | 1,420 | 1,420 | 1,400 | 1,400 | 44,000 |
| 2017/06/27 | 1,415 | 1,423 | 1,401 | 1,418 | 51,000 |
| 2017/06/26 | 1,400 | 1,400 | 1,385 | 1,400 | 29,000 |
| 2017/06/23 | 1,353 | 1,403 | 1,353 | 1,390 | 47,000 |
| 2017/06/22 | 1,369 | 1,380 | 1,365 | 1,374 | 23,000 |
| 2017/06/21 | 1,400 | 1,410 | 1,378 | 1,400 | 71,000 |
| 2017/06/20 | 1,400 | 1,421 | 1,378 | 1,400 | 162,000 |
| 2017/06/19 | 1,311 | 1,393 | 1,300 | 1,374 | 232,000 |
| 2017/06/16 | 1,259 | 1,300 | 1,248 | 1,297 | 146,000 |
| 2017/06/15 | 1,180 | 1,257 | 1,180 | 1,234 | 167,000 |
| 2017/06/14 | 1,141 | 1,187 | 1,141 | 1,175 | 53,000 |
| 2017/06/13 | 1,172 | 1,172 | 1,139 | 1,139 | 65,000 |
| 2017/06/12 | 1,180 | 1,180 | 1,171 | 1,174 | 25,000 |
| 2017/06/09 | 1,170 | 1,175 | 1,165 | 1,173 | 32,000 |
| 2017/06/08 | 1,178 | 1,179 | 1,166 | 1,173 | 28,000 |
| 2017/06/07 | 1,190 | 1,190 | 1,180 | 1,182 | 15,000 |
| 2017/06/06 | 1,201 | 1,201 | 1,188 | 1,190 | 27,000 |
| 2017/06/05 | 1,202 | 1,210 | 1,200 | 1,204 | 24,000 |
| 2017/06/02 | 1,221 | 1,221 | 1,193 | 1,203 | 45,000 |
| 2017/06/01 | 1,210 | 1,213 | 1,201 | 1,202 | 24,000 |
| 2017/05/31 | 1,193 | 1,214 | 1,186 | 1,210 | 36,000 |
| 2017/05/30 | 1,208 | 1,210 | 1,183 | 1,186 | 32,000 |
| 2017/05/29 | 1,196 | 1,214 | 1,185 | 1,192 | 45,000 |
| 2017/05/26 | 1,215 | 1,215 | 1,198 | 1,204 | 41,000 |
| 2017/05/25 | 1,211 | 1,230 | 1,201 | 1,224 | 38,000 |
| 2017/05/24 | 1,204 | 1,229 | 1,204 | 1,220 | 47,000 |
| 2017/05/23 | 1,237 | 1,240 | 1,203 | 1,219 | 60,000 |
| 2017/05/22 | 1,262 | 1,263 | 1,230 | 1,242 | 63,000 |
| 2017/05/19 | 1,272 | 1,290 | 1,261 | 1,262 | 91,000 |
| 2017/05/18 | 1,300 | 1,300 | 1,240 | 1,280 | 287,000 |
| 2017/05/17 | 1,292 | 1,312 | 1,266 | 1,275 | 270,000 |
| 2017/05/16 | 1,237 | 1,265 | 1,231 | 1,265 | 135,000 |
| 2017/05/15 | 1,215 | 1,246 | 1,190 | 1,243 | 95,000 |
| 2017/05/12 | 1,199 | 1,199 | 1,176 | 1,185 | 30,000 |
| 2017/05/11 | 1,199 | 1,203 | 1,177 | 1,188 | 52,000 |
| 2017/05/10 | 1,178 | 1,222 | 1,178 | 1,204 | 70,000 |
| 2017/05/09 | 1,220 | 1,222 | 1,176 | 1,178 | 82,000 |
| 2017/05/08 | 1,198 | 1,201 | 1,183 | 1,200 | 72,000 |
| 2017/05/02 | 1,131 | 1,170 | 1,126 | 1,160 | 35,000 |
| 2017/05/01 | 1,112 | 1,124 | 1,104 | 1,118 | 45,000 |
| 2017/04/28 | 1,128 | 1,138 | 1,120 | 1,124 | 40,000 |
| 2017/04/27 | 1,116 | 1,125 | 1,106 | 1,125 | 23,000 |
| 2017/04/26 | 1,118 | 1,122 | 1,097 | 1,116 | 47,000 |
| 2017/04/25 | 1,081 | 1,107 | 1,079 | 1,088 | 14,000 |
| 2017/04/24 | 1,110 | 1,110 | 1,076 | 1,076 | 31,000 |
| 2017/04/21 | 1,133 | 1,134 | 1,094 | 1,101 | 35,000 |
| 2017/04/20 | 1,116 | 1,133 | 1,111 | 1,117 | 63,000 |
| 2017/04/19 | 1,077 | 1,110 | 1,077 | 1,100 | 24,000 |
| 2017/04/18 | 1,090 | 1,114 | 1,069 | 1,091 | 46,000 |
| 2017/04/17 | 1,041 | 1,079 | 1,040 | 1,076 | 48,000 |
| 2017/04/14 | 1,046 | 1,046 | 1,026 | 1,038 | 59,000 |
| 2017/04/13 | 1,019 | 1,058 | 1,001 | 1,048 | 97,000 |
| 2017/04/12 | 1,089 | 1,089 | 1,020 | 1,040 | 139,000 |
| 2017/04/11 | 1,125 | 1,125 | 1,090 | 1,094 | 39,000 |
| 2017/04/10 | 1,106 | 1,138 | 1,106 | 1,125 | 81,000 |
| 2017/04/07 | 1,115 | 1,125 | 1,065 | 1,106 | 142,000 |
| 2017/04/06 | 1,145 | 1,145 | 1,102 | 1,120 | 155,000 |
| 2017/04/05 | 1,190 | 1,190 | 1,154 | 1,154 | 62,000 |
| 2017/04/04 | 1,207 | 1,207 | 1,180 | 1,181 | 65,000 |
| 2017/04/03 | 1,230 | 1,238 | 1,192 | 1,214 | 40,000 |
| 2017/03/31 | 1,228 | 1,270 | 1,228 | 1,230 | 83,000 |
| 2017/03/30 | 1,212 | 1,239 | 1,212 | 1,228 | 41,000 |
| 2017/03/29 | 1,219 | 1,225 | 1,204 | 1,224 | 55,000 |
| 2017/03/28 | 1,215 | 1,215 | 1,187 | 1,202 | 45,000 |
| 2017/03/27 | 1,194 | 1,212 | 1,168 | 1,212 | 88,000 |
| 2017/03/24 | 1,154 | 1,195 | 1,150 | 1,186 | 81,000 |
| 2017/03/23 | 1,190 | 1,190 | 1,141 | 1,155 | 169,000 |
| 2017/03/22 | 1,217 | 1,220 | 1,187 | 1,202 | 154,000 |
| 2017/03/21 | 1,249 | 1,263 | 1,222 | 1,232 | 109,000 |
| 2017/03/17 | 1,270 | 1,278 | 1,263 | 1,268 | 92,000 |
| 2017/03/16 | 1,223 | 1,256 | 1,223 | 1,251 | 78,000 |
| 2017/03/15 | 1,215 | 1,239 | 1,215 | 1,217 | 38,000 |
| 2017/03/14 | 1,214 | 1,219 | 1,187 | 1,215 | 96,000 |
| 2017/03/13 | 1,264 | 1,265 | 1,223 | 1,226 | 61,000 |
| 2017/03/10 | 1,270 | 1,270 | 1,250 | 1,250 | 37,000 |
| 2017/03/09 | 1,280 | 1,293 | 1,272 | 1,274 | 47,000 |
| 2017/03/08 | 1,240 | 1,278 | 1,240 | 1,278 | 42,000 |
| 2017/03/07 | 1,234 | 1,249 | 1,230 | 1,240 | 52,000 |
| 2017/03/06 | 1,251 | 1,262 | 1,236 | 1,240 | 59,000 |
| 2017/03/03 | 1,223 | 1,258 | 1,223 | 1,250 | 80,000 |
| 2017/03/02 | 1,244 | 1,259 | 1,223 | 1,233 | 94,000 |
| 2017/03/01 | 1,268 | 1,268 | 1,233 | 1,241 | 80,000 |
| 2017/02/28 | 1,282 | 1,299 | 1,260 | 1,268 | 63,000 |
| 2017/02/27 | 1,265 | 1,309 | 1,265 | 1,283 | 118,000 |
| 2017/02/24 | 1,315 | 1,317 | 1,241 | 1,260 | 128,000 |
| 2017/02/23 | 1,203 | 1,285 | 1,203 | 1,285 | 242,000 |
| 2017/02/22 | 1,192 | 1,192 | 1,162 | 1,174 | 62,000 |
| 2017/02/21 | 1,185 | 1,198 | 1,170 | 1,180 | 101,000 |
| 2017/02/20 | 1,150 | 1,183 | 1,134 | 1,179 | 77,000 |
| 2017/02/17 | 1,120 | 1,153 | 1,120 | 1,150 | 68,000 |
| 2017/02/16 | 1,100 | 1,139 | 1,092 | 1,120 | 145,000 |
| 2017/02/15 | 1,120 | 1,127 | 1,080 | 1,096 | 189,000 |
| 2017/02/14 | 1,185 | 1,185 | 1,060 | 1,133 | 273,000 |
| 2017/02/13 | 1,127 | 1,169 | 1,127 | 1,155 | 89,000 |
| 2017/02/10 | 1,113 | 1,134 | 1,100 | 1,104 | 37,000 |
| 2017/02/09 | 1,095 | 1,107 | 1,095 | 1,101 | 20,000 |
| 2017/02/08 | 1,093 | 1,093 | 1,076 | 1,089 | 35,000 |
| 2017/02/07 | 1,097 | 1,097 | 1,060 | 1,075 | 26,000 |
| 2017/02/06 | 1,092 | 1,118 | 1,043 | 1,097 | 44,000 |
| 2017/02/03 | 1,132 | 1,142 | 1,090 | 1,097 | 91,000 |
| 2017/02/02 | 1,091 | 1,159 | 1,091 | 1,132 | 170,000 |
| 2017/02/01 | 1,071 | 1,111 | 1,071 | 1,086 | 53,000 |
| 2017/01/31 | 1,091 | 1,104 | 1,075 | 1,083 | 57,000 |
| 2017/01/30 | 1,117 | 1,117 | 1,101 | 1,114 | 40,000 |
| 2017/01/27 | 1,111 | 1,119 | 1,098 | 1,117 | 65,000 |
| 2017/01/26 | 1,070 | 1,129 | 1,069 | 1,100 | 216,000 |
| 2017/01/25 | 1,050 | 1,065 | 1,046 | 1,058 | 114,000 |
| 2017/01/24 | 1,009 | 1,037 | 1,009 | 1,032 | 106,000 |
| 2017/01/23 | 988 | 1,010 | 988 | 1,009 | 72,000 |
| 2017/01/20 | 961 | 987 | 961 | 979 | 23,000 |
| 2017/01/19 | 970 | 970 | 957 | 968 | 30,000 |
| 2017/01/18 | 956 | 968 | 955 | 955 | 53,000 |
| 2017/01/17 | 938 | 962 | 938 | 955 | 43,000 |
| 2017/01/16 | 974 | 985 | 936 | 937 | 98,000 |
| 2017/01/13 | 989 | 991 | 967 | 970 | 58,000 |
| 2017/01/12 | 1,007 | 1,020 | 981 | 991 | 100,000 |
| 2017/01/11 | 959 | 1,019 | 959 | 1,001 | 168,000 |
| 2017/01/10 | 955 | 957 | 946 | 950 | 52,000 |
| 2017/01/06 | 939 | 945 | 931 | 940 | 19,000 |
| 2017/01/05 | 918 | 938 | 918 | 938 | 30,000 |
| 2017/01/04 | 912 | 924 | 912 | 918 | 34,000 |