5101 横浜ゴム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-152,1802,2192,1742,2081,000,4002,208
2022-08-122,2462,2562,1512,1762,419,1002,176
2022-08-101,9502,1171,8932,0963,477,3002,096
2022-08-091,9901,9901,9381,955785,1001,955
2022-08-081,9612,0151,9572,007495,9002,007
2022-08-051,9411,9761,9391,963377,6001,963
2022-08-041,9721,9721,9441,965338,8001,965
2022-08-031,9511,9541,9321,944284,0001,944
2022-08-021,9421,9711,9381,964392,8001,964
2022-08-011,9491,9691,9461,963380,3001,963
2022-07-291,9601,9601,9331,937432,4001,937
2022-07-281,9791,9791,9461,950560,6001,950
2022-07-271,9951,9991,9591,968480,3001,968
2022-07-262,0002,0171,9942,013409,3002,013
2022-07-251,9922,0271,9851,988516,7001,988
2022-07-221,9912,0111,9802,003581,0002,003
2022-07-211,9721,9971,9701,996627,2001,996
2022-07-201,9751,9881,9601,967959,6001,967
2022-07-191,9421,9571,9331,951482,7001,951
2022-07-151,9371,9401,9151,923461,3001,923
2022-07-141,9031,9361,8951,930395,2001,930
2022-07-131,9351,9491,9051,911500,4001,911
2022-07-121,9231,9301,9021,909570,0001,909
2022-07-111,9651,9721,9351,937775,6001,937
2022-07-081,9521,9591,9191,9191,478,0001,919
2022-07-071,8241,9261,8221,9121,623,6001,912
2022-07-061,8051,8261,7981,8021,042,4001,802
2022-07-051,8311,8511,8241,837559,4001,837
2022-07-041,8301,8301,7941,811518,6001,811
2022-07-011,8261,8401,7951,804904,5001,804
2022-06-301,8271,8491,8171,837875,6001,837
2022-06-291,8301,8471,8231,8241,628,3001,824
2022-06-281,8671,8761,8521,872820,6001,872
2022-06-271,9001,9071,8441,860854,6001,860
2022-06-241,8501,8761,8221,8591,212,8001,859
2022-06-231,8791,8881,8431,8501,046,0001,850
2022-06-221,8101,8771,7961,8621,770,8001,862
2022-06-211,7661,7801,7021,7721,175,8001,772
2022-06-201,7231,7311,6731,686558,1001,686
2022-06-171,7241,7311,6861,7052,052,6001,705
2022-06-161,7621,7771,7501,764431,9001,764
2022-06-151,7231,7461,7211,722668,1001,722
2022-06-141,7311,7351,7051,725589,0001,725
2022-06-131,7541,7681,7321,752652,6001,752
2022-06-101,7911,8121,7681,806673,2001,806
2022-06-091,8011,8101,7861,801558,8001,801
2022-06-081,8081,8101,7871,794608,1001,794
2022-06-071,7701,8011,7681,785659,0001,785
2022-06-061,7471,7681,7411,762484,7001,762
2022-06-031,7741,7741,7481,758563,0001,758
2022-06-021,7481,7651,7391,765570,9001,765
2022-06-011,6851,7431,6851,743950,1001,743
2022-05-311,6421,6781,6381,654867,8001,654
2022-05-301,6451,6661,6321,6631,100,0001,663
2022-05-271,6371,6461,6141,618473,6001,618
2022-05-261,6091,6361,6081,613854,6001,613
2022-05-251,6311,6421,6121,615792,8001,615
2022-05-241,6711,6711,6331,641764,8001,641
2022-05-231,6321,6611,6301,652838,4001,652
2022-05-201,6461,6581,6311,632726,7001,632
2022-05-191,6401,6591,6331,658671,4001,658
2022-05-181,7091,7341,6691,677892,3001,677
2022-05-171,6741,6811,6521,673858,9001,673
2022-05-161,7051,7231,6631,6811,080,9001,681
2022-05-131,6641,7521,6521,7191,036,9001,719
2022-05-121,6561,7041,6511,661723,2001,661
2022-05-111,6991,7011,6391,6511,054,4001,651
2022-05-101,6891,7261,6801,717481,9001,717
2022-05-091,7361,7371,6991,703594,4001,703
2022-05-061,7101,7481,7101,741813,5001,741
2022-05-021,7301,7491,7161,740557,3001,740
2022-04-281,6391,7431,6351,738922,2001,738
2022-04-271,6701,6821,6371,6381,478,8001,638
2022-04-261,6981,7351,6961,728647,6001,728
2022-04-251,6981,7071,6871,703540,0001,703
2022-04-221,7331,7401,7141,717534,7001,717
2022-04-211,7451,7601,7251,758811,2001,758
2022-04-201,7291,7441,7101,744615,6001,744
2022-04-191,6971,7151,6821,708465,1001,708
2022-04-181,6871,6951,6561,678588,7001,678
2022-04-151,6941,7141,6771,710432,1001,710
2022-04-141,6731,6941,6651,694322,0001,694
2022-04-131,6761,6841,6621,681612,7001,681
2022-04-121,6741,6881,6521,668744,9001,668
2022-04-111,6601,6811,6551,663589,4001,663
2022-04-081,6951,6951,6401,648943,6001,648
2022-04-071,6541,6771,6421,668855,9001,668
2022-04-061,7001,7091,6801,680682,4001,680
2022-04-051,7411,7571,7121,722591,4001,722
2022-04-041,7181,7461,7151,740706,4001,740
2022-04-011,6821,7391,6731,7321,256,0001,732
2022-03-311,6781,6991,6711,692635,2001,692
2022-03-301,7111,7161,6871,710787,0001,710
2022-03-291,6741,6981,6651,694725,3001,694
2022-03-281,6981,6991,6521,662940,5001,662
2022-03-251,6291,6341,6091,624429,0001,624
2022-03-241,5921,6141,5891,613606,0001,613
2022-03-231,6301,6321,6041,619489,5001,619
2022-03-221,5991,6191,5961,612592,9001,612
2022-03-181,5731,5891,5631,589926,9001,589
2022-03-171,5951,5971,5761,589698,3001,589
2022-03-161,5561,5661,5321,544798,9001,544
2022-03-151,5201,5641,5201,556841,8001,556
2022-03-141,4861,5351,4861,515789,1001,515
2022-03-111,4561,4811,4481,474849,5001,474
2022-03-101,4611,4931,4541,466973,1001,466
2022-03-091,4051,4311,3941,401924,1001,401
2022-03-081,4321,4511,3911,397981,3001,397
2022-03-071,4941,4981,4231,4481,006,3001,448
2022-03-041,5601,5651,5181,529672,8001,529
2022-03-031,5661,5721,5511,565477,8001,565
2022-03-021,5541,5601,5351,538905,0001,538
2022-03-011,6241,6281,6001,603742,5001,603
2022-02-281,5961,6131,5861,607930,8001,607
2022-02-251,5981,6011,5771,5981,216,3001,598
2022-02-241,6651,6731,6031,6151,054,3001,615
2022-02-221,7241,7261,6741,695889,9001,695
2022-02-211,7401,7721,7121,765595,3001,765
2022-02-181,7361,7941,7251,7731,223,3001,773
2022-02-171,7581,7761,7011,7741,519,8001,774
2022-02-161,7181,7531,7101,736896,7001,736
2022-02-151,6821,6981,6501,670926,1001,670
2022-02-141,6801,6891,6461,660992,2001,660
2022-02-101,7701,7701,7161,730718,5001,730
2022-02-091,7381,7561,7331,749532,1001,749
2022-02-081,7091,7281,7041,723437,5001,723
2022-02-071,7111,7211,6881,710410,9001,710
2022-02-041,7121,7321,7111,727433,3001,727
2022-02-031,7121,7411,7081,730415,3001,730
2022-02-021,6801,7141,6801,705496,4001,705
2022-02-011,6901,6991,6661,666455,0001,666
2022-01-311,6821,6861,6591,6621,497,6001,662
2022-01-281,6851,6941,6731,690542,5001,690
2022-01-271,7021,7071,6511,665681,5001,665
2022-01-261,7191,7291,6831,688584,4001,688
2022-01-251,7291,7291,6921,706808,5001,706
2022-01-241,7121,7481,7041,740447,1001,740
2022-01-211,7021,7271,6881,721714,0001,721
2022-01-201,7321,7611,7231,752948,1001,752
2022-01-191,8211,8341,7601,772750,3001,772
2022-01-181,8831,8831,8451,852432,1001,852
2022-01-171,8741,9171,8701,885489,4001,885
2022-01-141,9001,9031,8351,845739,1001,845
2022-01-131,9191,9311,8991,924521,3001,924
2022-01-121,8841,9061,8811,904342,8001,904
2022-01-111,8821,8821,8491,869453,5001,869
2022-01-071,9041,9121,8861,894420,6001,894
2022-01-061,9001,9131,8701,881525,3001,881
2022-01-051,8751,8951,8661,893523,6001,893
2022-01-041,8641,8711,8461,857456,9001,857

分割・併合履歴 : [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1990-12-25]1株→1.064株