5101 横浜ゴム(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-032,0552,0732,0512,073380,2002,073
2023-02-022,1332,1332,0792,080285,2002,080
2023-02-012,1382,1402,1242,135396,5002,135
2023-01-312,1432,1462,1172,125465,2002,125
2023-01-302,1132,1412,1122,133457,7002,133
2023-01-272,1402,1402,1112,116280,8002,116
2023-01-262,1192,1392,1172,132397,6002,132
2023-01-252,0922,1172,0832,112330,1002,112
2023-01-242,0832,1022,0752,097392,7002,097
2023-01-232,0882,0962,0442,060608,1002,060
2023-01-202,0462,0652,0252,065395,6002,065
2023-01-192,0172,0552,0102,047699,4002,047
2023-01-181,9792,0511,9712,032356,9002,032
2023-01-171,9581,9821,9581,979282,1001,979
2023-01-161,9701,9721,9481,952385,5001,952
2023-01-132,0102,0191,9872,000444,8002,000
2023-01-122,0162,0292,0142,018329,0002,018
2023-01-112,0052,0241,9942,020380,3002,020
2023-01-102,0242,0412,0042,005424,6002,005
2023-01-062,0202,0492,0152,032289,4002,032
2023-01-052,0202,0342,0042,016339,1002,016
2023-01-042,0252,0401,9952,019412,7002,019

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