5101 横浜ゴム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,355 | 3,416 | 3,324 | 3,341 | 654,700 | 3,341 |
| 2024-07-25 | 3,436 | 3,436 | 3,316 | 3,331 | 1,021,200 | 3,331 |
| 2024-07-24 | 3,496 | 3,546 | 3,445 | 3,455 | 991,500 | 3,455 |
| 2024-07-23 | 3,409 | 3,554 | 3,401 | 3,539 | 1,879,200 | 3,539 |
| 2024-07-22 | 3,320 | 3,325 | 3,267 | 3,280 | 409,500 | 3,280 |
| 2024-07-19 | 3,325 | 3,383 | 3,318 | 3,334 | 534,500 | 3,334 |
| 2024-07-18 | 3,356 | 3,371 | 3,313 | 3,316 | 520,200 | 3,316 |
| 2024-07-17 | 3,378 | 3,419 | 3,350 | 3,356 | 690,600 | 3,356 |
| 2024-07-16 | 3,391 | 3,414 | 3,306 | 3,313 | 860,100 | 3,313 |
| 2024-07-12 | 3,358 | 3,418 | 3,339 | 3,378 | 985,700 | 3,378 |
| 2024-07-11 | 3,350 | 3,386 | 3,304 | 3,386 | 1,492,600 | 3,386 |
| 2024-07-10 | 3,447 | 3,459 | 3,192 | 3,318 | 2,576,100 | 3,318 |
| 2024-07-09 | 3,440 | 3,463 | 3,368 | 3,435 | 1,026,300 | 3,435 |
| 2024-07-08 | 3,435 | 3,469 | 3,390 | 3,469 | 769,100 | 3,469 |
| 2024-07-05 | 3,530 | 3,530 | 3,448 | 3,449 | 490,400 | 3,449 |
| 2024-07-04 | 3,458 | 3,521 | 3,455 | 3,514 | 637,500 | 3,514 |
| 2024-07-03 | 3,521 | 3,529 | 3,444 | 3,468 | 1,050,500 | 3,468 |
| 2024-07-02 | 3,558 | 3,585 | 3,535 | 3,568 | 511,400 | 3,568 |
| 2024-07-01 | 3,604 | 3,616 | 3,566 | 3,589 | 477,100 | 3,589 |
| 2024-06-28 | 3,541 | 3,594 | 3,512 | 3,557 | 694,800 | 3,557 |
| 2024-06-27 | 3,547 | 3,560 | 3,502 | 3,524 | 510,000 | 3,524 |
| 2024-06-26 | 3,621 | 3,629 | 3,586 | 3,599 | 539,400 | 3,599 |
| 2024-06-25 | 3,600 | 3,656 | 3,584 | 3,627 | 419,900 | 3,627 |
| 2024-06-24 | 3,603 | 3,614 | 3,551 | 3,602 | 516,500 | 3,602 |
| 2024-06-21 | 3,600 | 3,635 | 3,580 | 3,588 | 401,600 | 3,588 |
| 2024-06-20 | 3,530 | 3,605 | 3,517 | 3,596 | 388,500 | 3,596 |
| 2024-06-19 | 3,601 | 3,642 | 3,584 | 3,584 | 399,000 | 3,584 |
| 2024-06-18 | 3,598 | 3,605 | 3,553 | 3,594 | 398,800 | 3,594 |
| 2024-06-17 | 3,644 | 3,645 | 3,517 | 3,544 | 640,200 | 3,544 |
| 2024-06-14 | 3,630 | 3,707 | 3,611 | 3,684 | 808,800 | 3,684 |
| 2024-06-13 | 3,738 | 3,738 | 3,647 | 3,649 | 440,500 | 3,649 |
| 2024-06-12 | 3,726 | 3,791 | 3,707 | 3,746 | 450,200 | 3,746 |
| 2024-06-11 | 3,771 | 3,803 | 3,734 | 3,758 | 564,000 | 3,758 |
| 2024-06-10 | 3,690 | 3,770 | 3,663 | 3,769 | 618,100 | 3,769 |
| 2024-06-07 | 3,674 | 3,706 | 3,664 | 3,691 | 612,800 | 3,691 |
| 2024-06-06 | 3,752 | 3,766 | 3,697 | 3,705 | 658,100 | 3,705 |
| 2024-06-05 | 3,809 | 3,809 | 3,706 | 3,742 | 673,600 | 3,742 |
| 2024-06-04 | 3,850 | 3,860 | 3,804 | 3,840 | 719,800 | 3,840 |
| 2024-06-03 | 3,957 | 3,985 | 3,886 | 3,900 | 571,100 | 3,900 |
| 2024-05-31 | 3,902 | 3,945 | 3,860 | 3,940 | 482,300 | 3,940 |
| 2024-05-30 | 3,870 | 3,871 | 3,793 | 3,866 | 670,000 | 3,866 |
| 2024-05-29 | 3,970 | 3,984 | 3,914 | 3,922 | 566,100 | 3,922 |
| 2024-05-28 | 3,999 | 4,009 | 3,980 | 3,991 | 310,600 | 3,991 |
| 2024-05-27 | 4,001 | 4,024 | 3,964 | 4,015 | 399,000 | 4,015 |
| 2024-05-24 | 4,000 | 4,073 | 3,980 | 4,007 | 334,800 | 4,007 |
| 2024-05-23 | 4,045 | 4,063 | 4,007 | 4,042 | 350,400 | 4,042 |
| 2024-05-22 | 4,118 | 4,134 | 4,058 | 4,063 | 384,300 | 4,063 |
| 2024-05-21 | 4,182 | 4,197 | 4,123 | 4,148 | 352,100 | 4,148 |
| 2024-05-20 | 4,125 | 4,238 | 4,117 | 4,177 | 457,100 | 4,177 |
| 2024-05-17 | 4,082 | 4,124 | 4,019 | 4,124 | 425,300 | 4,124 |
| 2024-05-16 | 4,160 | 4,180 | 4,057 | 4,135 | 610,000 | 4,135 |
| 2024-05-15 | 3,995 | 4,295 | 3,981 | 4,149 | 1,208,000 | 4,149 |
| 2024-05-14 | 4,108 | 4,128 | 3,908 | 3,954 | 1,642,700 | 3,954 |
| 2024-05-13 | 4,087 | 4,087 | 3,994 | 4,066 | 444,000 | 4,066 |
| 2024-05-10 | 4,128 | 4,172 | 4,043 | 4,087 | 570,400 | 4,087 |
| 2024-05-09 | 3,998 | 4,061 | 3,974 | 4,048 | 422,100 | 4,048 |
| 2024-05-08 | 4,015 | 4,015 | 3,934 | 3,964 | 335,000 | 3,964 |
| 2024-05-07 | 4,009 | 4,061 | 3,956 | 3,987 | 569,600 | 3,987 |
| 2024-05-02 | 4,024 | 4,058 | 3,997 | 4,058 | 368,500 | 4,058 |
| 2024-05-01 | 4,097 | 4,136 | 4,046 | 4,072 | 347,500 | 4,072 |
| 2024-04-30 | 3,990 | 4,137 | 3,932 | 4,137 | 567,800 | 4,137 |
| 2024-04-26 | 3,883 | 4,006 | 3,860 | 3,957 | 402,600 | 3,957 |
| 2024-04-25 | 4,014 | 4,018 | 3,923 | 3,927 | 372,800 | 3,927 |
| 2024-04-24 | 3,986 | 4,023 | 3,963 | 4,014 | 520,400 | 4,014 |
| 2024-04-23 | 4,083 | 4,103 | 3,997 | 4,003 | 445,900 | 4,003 |
| 2024-04-22 | 4,025 | 4,096 | 3,982 | 4,084 | 598,500 | 4,084 |
| 2024-04-19 | 4,004 | 4,015 | 3,873 | 3,936 | 501,400 | 3,936 |
| 2024-04-18 | 3,930 | 4,016 | 3,909 | 3,980 | 368,600 | 3,980 |
| 2024-04-17 | 4,028 | 4,040 | 3,911 | 3,935 | 509,000 | 3,935 |
| 2024-04-16 | 4,079 | 4,141 | 4,003 | 4,027 | 705,100 | 4,027 |
| 2024-04-15 | 3,967 | 4,054 | 3,946 | 4,048 | 321,100 | 4,048 |
| 2024-04-12 | 4,053 | 4,056 | 4,000 | 4,028 | 466,700 | 4,028 |
| 2024-04-11 | 3,960 | 4,044 | 3,952 | 4,016 | 439,200 | 4,016 |
| 2024-04-10 | 3,958 | 4,039 | 3,915 | 4,002 | 511,100 | 4,002 |
| 2024-04-09 | 3,987 | 4,007 | 3,908 | 3,951 | 432,600 | 3,951 |
| 2024-04-08 | 3,945 | 4,026 | 3,940 | 3,962 | 521,400 | 3,962 |
| 2024-04-05 | 3,846 | 3,943 | 3,827 | 3,927 | 605,100 | 3,927 |
| 2024-04-04 | 3,881 | 3,971 | 3,870 | 3,937 | 911,600 | 3,937 |
| 2024-04-03 | 3,818 | 3,862 | 3,786 | 3,833 | 654,700 | 3,833 |
| 2024-04-02 | 3,862 | 3,886 | 3,778 | 3,781 | 822,500 | 3,781 |
| 2024-04-01 | 4,036 | 4,040 | 3,813 | 3,863 | 890,800 | 3,863 |
| 2024-03-29 | 4,066 | 4,080 | 4,004 | 4,026 | 756,100 | 4,026 |
| 2024-03-28 | 4,080 | 4,113 | 4,049 | 4,066 | 438,700 | 4,066 |
| 2024-03-27 | 4,094 | 4,166 | 4,079 | 4,101 | 722,400 | 4,101 |
| 2024-03-26 | 4,150 | 4,158 | 4,094 | 4,094 | 490,200 | 4,094 |
| 2024-03-25 | 4,176 | 4,176 | 4,118 | 4,120 | 355,100 | 4,120 |
| 2024-03-22 | 4,100 | 4,195 | 4,100 | 4,177 | 492,500 | 4,177 |
| 2024-03-21 | 4,150 | 4,157 | 4,038 | 4,109 | 669,800 | 4,109 |
| 2024-03-19 | 4,100 | 4,123 | 4,041 | 4,118 | 489,300 | 4,118 |
| 2024-03-18 | 4,020 | 4,082 | 3,991 | 4,054 | 754,300 | 4,054 |
| 2024-03-15 | 3,943 | 3,981 | 3,920 | 3,951 | 932,700 | 3,951 |
| 2024-03-14 | 3,878 | 3,946 | 3,864 | 3,923 | 618,700 | 3,923 |
| 2024-03-13 | 3,886 | 3,924 | 3,846 | 3,850 | 854,200 | 3,850 |
| 2024-03-12 | 3,820 | 3,869 | 3,799 | 3,838 | 629,100 | 3,838 |
| 2024-03-11 | 3,800 | 3,843 | 3,774 | 3,824 | 756,900 | 3,824 |
| 2024-03-08 | 3,933 | 3,933 | 3,853 | 3,860 | 701,600 | 3,860 |
| 2024-03-07 | 4,059 | 4,060 | 3,917 | 3,929 | 551,600 | 3,929 |
| 2024-03-06 | 3,912 | 4,003 | 3,891 | 3,989 | 565,900 | 3,989 |
| 2024-03-05 | 3,865 | 3,938 | 3,808 | 3,899 | 1,036,600 | 3,899 |
| 2024-03-04 | 3,942 | 3,969 | 3,894 | 3,905 | 458,400 | 3,905 |
| 2024-03-01 | 3,951 | 3,980 | 3,933 | 3,949 | 412,700 | 3,949 |
| 2024-02-29 | 4,009 | 4,034 | 3,932 | 3,979 | 605,400 | 3,979 |
| 2024-02-28 | 4,031 | 4,043 | 3,950 | 3,990 | 549,100 | 3,990 |
| 2024-02-27 | 4,026 | 4,050 | 3,991 | 4,015 | 488,400 | 4,015 |
| 2024-02-26 | 4,083 | 4,129 | 4,022 | 4,037 | 642,600 | 4,037 |
| 2024-02-22 | 4,060 | 4,080 | 4,025 | 4,080 | 1,113,600 | 4,080 |
| 2024-02-21 | 4,010 | 4,093 | 4,008 | 4,083 | 945,600 | 4,083 |
| 2024-02-20 | 3,999 | 4,037 | 3,916 | 4,002 | 1,186,900 | 4,002 |
| 2024-02-19 | 3,961 | 4,080 | 3,912 | 4,052 | 3,293,900 | 4,052 |
| 2024-02-16 | 3,710 | 4,000 | 3,686 | 3,855 | 2,877,900 | 3,855 |
| 2024-02-15 | 3,670 | 3,692 | 3,592 | 3,646 | 594,400 | 3,646 |
| 2024-02-14 | 3,606 | 3,614 | 3,559 | 3,584 | 695,900 | 3,584 |
| 2024-02-13 | 3,590 | 3,637 | 3,563 | 3,635 | 526,800 | 3,635 |
| 2024-02-09 | 3,554 | 3,591 | 3,533 | 3,567 | 556,000 | 3,567 |
| 2024-02-08 | 3,574 | 3,606 | 3,538 | 3,560 | 511,500 | 3,560 |
| 2024-02-07 | 3,518 | 3,570 | 3,518 | 3,545 | 373,900 | 3,545 |
| 2024-02-06 | 3,485 | 3,526 | 3,476 | 3,516 | 466,400 | 3,516 |
| 2024-02-05 | 3,529 | 3,547 | 3,492 | 3,505 | 778,900 | 3,505 |
| 2024-02-02 | 3,508 | 3,518 | 3,480 | 3,505 | 317,700 | 3,505 |
| 2024-02-01 | 3,489 | 3,531 | 3,482 | 3,501 | 445,900 | 3,501 |
| 2024-01-31 | 3,449 | 3,522 | 3,441 | 3,519 | 725,000 | 3,519 |
| 2024-01-30 | 3,479 | 3,506 | 3,450 | 3,478 | 560,000 | 3,478 |
| 2024-01-29 | 3,484 | 3,506 | 3,449 | 3,476 | 905,400 | 3,476 |
| 2024-01-26 | 3,425 | 3,472 | 3,420 | 3,459 | 505,200 | 3,459 |
| 2024-01-25 | 3,425 | 3,460 | 3,413 | 3,444 | 521,400 | 3,444 |
| 2024-01-24 | 3,409 | 3,458 | 3,397 | 3,449 | 416,500 | 3,449 |
| 2024-01-23 | 3,445 | 3,473 | 3,402 | 3,434 | 548,100 | 3,434 |
| 2024-01-22 | 3,430 | 3,449 | 3,403 | 3,437 | 711,000 | 3,437 |
| 2024-01-19 | 3,423 | 3,428 | 3,360 | 3,396 | 689,300 | 3,396 |
| 2024-01-18 | 3,417 | 3,437 | 3,369 | 3,392 | 703,900 | 3,392 |
| 2024-01-17 | 3,434 | 3,438 | 3,353 | 3,353 | 730,400 | 3,353 |
| 2024-01-16 | 3,395 | 3,407 | 3,343 | 3,369 | 613,800 | 3,369 |
| 2024-01-15 | 3,370 | 3,439 | 3,370 | 3,405 | 644,700 | 3,405 |
| 2024-01-12 | 3,495 | 3,495 | 3,339 | 3,384 | 823,700 | 3,384 |
| 2024-01-11 | 3,408 | 3,462 | 3,400 | 3,402 | 715,300 | 3,402 |
| 2024-01-10 | 3,286 | 3,358 | 3,284 | 3,338 | 425,400 | 3,338 |
| 2024-01-09 | 3,300 | 3,332 | 3,283 | 3,305 | 546,500 | 3,305 |
| 2024-01-05 | 3,320 | 3,329 | 3,288 | 3,294 | 505,500 | 3,294 |
| 2024-01-04 | 3,219 | 3,292 | 3,184 | 3,292 | 435,600 | 3,292 |
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
