5101 横浜ゴム(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	254	255	252	252	341,977	451.13
1983-12-27	259	260	252	255	524,965	456.50
1983-12-26	256	259	252	259	1,168,922	463.66
1983-12-24	252	254	250	254	584,961	454.71
1983-12-23	249	253	246	247	964,936	442.18
1983-12-22	247	247	244	247	358,976	442.18
1983-12-21	243	247	243	246	479,968	440.39
1983-12-20	242	245	241	243	364,976	435.02
1983-12-19	243	243	240	240	166,989	429.65
1983-12-17	245	247	244	244	223,985	436.81
1983-12-16	243	245	243	245	105,993	438.60
1983-12-15	243	243	240	243	318,979	435.02
1983-12-14	244	245	239	241	191,987	431.44
1983-12-13	246	246	243	243	193,987	435.02
1983-12-12	247	250	243	243	687,954	435.02
1983-12-09	248	248	242	242	339,977	433.23
1983-12-08	241	246	239	246	544,964	440.39
1983-12-07	239	242	238	242	231,985	433.23
1983-12-06	239	239	235	236	61,996	422.49
1983-12-05	239	240	236	239	57,996	427.86
1983-12-03	236	239	235	239	55,996	427.86
1983-12-02	230	239	230	236	76,995	422.49
1983-12-01	227	233	227	228	132,991	408.16
1983-11-30	229	233	226	226	149,990	404.58
1983-11-29	236	236	225	229	86,994	409.95
1983-11-28	235	236	234	236	125,992	422.49
1983-11-26	236	238	235	235	65,996	420.70
1983-11-25	237	239	236	236	142,991	422.49
1983-11-24	237	242	236	236	77,995	422.49
1983-11-22	244	245	241	241	91,994	431.44
1983-11-21	245	245	238	243	114,992	435.02
1983-11-19	243	244	242	244	342,977	436.81
1983-11-18	240	246	238	243	420,972	435.02
1983-11-17	240	240	235	238	109,993	426.07
1983-11-16	235	240	235	240	114,992	429.65
1983-11-15	236	237	235	237	67,995	424.28
1983-11-14	238	238	235	235	42,997	420.70
1983-11-11	238	239	236	239	48,997	427.86
1983-11-10	238	240	237	238	80,995	426.07
1983-11-09	236	240	236	237	75,995	424.28
1983-11-08	240	240	235	236	35,998	422.49
1983-11-07	237	238	237	238	23,998	426.07
1983-11-05	237	237	235	237	55,996	424.28
1983-11-04	242	242	238	241	122,992	431.44
1983-11-02	242	242	240	241	83,994	431.44
1983-11-01	245	246	242	242	125,992	433.23
1983-10-31	246	246	240	241	94,994	431.44
1983-10-29	249	249	241	246	229,985	440.39
1983-10-28	240	250	239	246	678,955	440.39
1983-10-27	236	238	236	238	145,990	426.07
1983-10-26	239	240	236	236	89,994	422.49
1983-10-25	240	241	238	238	164,989	426.07
1983-10-24	240	243	240	241	103,993	431.44
1983-10-22	243	245	241	245	117,992	438.60
1983-10-21	241	245	241	242	598,960	433.23
1983-10-20	238	240	236	237	124,992	424.28
1983-10-19	235	241	235	241	106,993	431.44
1983-10-18	242	242	238	238	342,977	426.07
1983-10-17	247	247	240	240	434,971	429.65
1983-10-15	243	250	241	245	746,950	438.60
1983-10-14	240	245	240	241	610,959	431.44
1983-10-13	237	242	237	238	257,983	426.07
1983-10-12	230	240	230	240	188,987	429.65
1983-10-11	235	235	230	230	113,992	411.74
1983-10-07	230	233	228	233	157,990	417.11
1983-10-06	232	232	230	230	312,979	411.74
1983-10-05	231	233	230	232	139,991	415.32
1983-10-04	235	237	231	232	125,992	415.32
1983-10-03	237	237	231	235	106,993	420.70
1983-10-01	229	243	229	240	464,969	429.65
1983-09-30	226	230	226	230	233,984	411.74
1983-09-29	226	228	226	228	146,990	408.16
1983-09-28	227	229	227	228	66,996	408.16
1983-09-27	234	234	225	230	128,991	411.74
1983-09-26	233	235	230	230	109,993	411.74
1983-09-24	233	235	230	235	185,988	420.70
1983-09-22	229	235	228	232	137,991	415.32
1983-09-21	228	230	225	230	213,986	411.74
1983-09-20	227	228	226	226	45,997	404.58
1983-09-19	227	229	227	228	27,998	408.16
1983-09-17	224	227	224	226	50,997	404.58
1983-09-16	224	224	224	224	10,999	401
1983-09-14	225	225	224	225	75,995	402.79
1983-09-13	226	226	223	223	64,996	399.21
1983-09-12	226	227	225	225	44,997	402.79
1983-09-09	225	226	225	225	78,995	402.79
1983-09-08	225	227	225	225	61,996	402.79
1983-09-07	225	227	225	227	61,996	406.37
1983-09-06	225	228	224	225	93,994	402.79
1983-09-05	225	227	225	227	32,998	406.37
1983-09-03	226	227	224	224	122,992	401
1983-09-02	225	227	225	227	57,996	406.37
1983-09-01	223	227	223	225	60,996	402.79
1983-08-31	228	228	228	228	15,999	408.16
1983-08-30	224	224	223	223	61,996	399.21
1983-08-29	224	225	223	225	35,998	402.79
1983-08-27	225	228	222	227	66,996	406.37
1983-08-26	227	227	221	222	68,995	397.42
1983-08-25	228	229	228	228	141,991	408.16
1983-08-24	228	230	228	228	48,997	408.16
1983-08-23	233	233	228	230	50,997	411.74
1983-08-22	228	228	228	228	31,998	408.16
1983-08-20	228	230	228	228	28,998	408.16
1983-08-19	228	228	228	228	24,998	408.16
1983-08-18	228	228	227	228	113,992	408.16
1983-08-17	229	230	228	228	64,996	408.16
1983-08-16	228	229	228	229	130,991	409.95
1983-08-15	228	230	228	228	40,997	408.16
1983-08-12	228	228	228	228	16,999	408.16
1983-08-11	227	227	227	227	9,999	406.37
1983-08-10	227	227	227	227	40,997	406.37
1983-08-09	227	230	227	230	28,998	411.74
1983-08-08	230	230	227	227	47,997	406.37
1983-08-06	231	231	230	231	66,996	413.53
1983-08-05	233	235	231	231	92,994	413.53
1983-08-04	234	234	232	232	52,996	415.32
1983-08-03	236	236	233	233	66,996	417.11
1983-08-02	231	240	231	240	166,989	429.65
1983-08-01	240	240	235	236	105,993	422.49
1983-07-30	239	243	238	240	168,989	429.65
1983-07-29	237	240	235	236	67,995	422.49
1983-07-28	233	240	233	234	104,993	418.90
1983-07-27	231	234	231	234	132,991	418.90
1983-07-26	235	240	234	234	99,993	418.90
1983-07-25	235	237	233	234	473,969	418.90
1983-07-23	235	239	235	235	101,993	420.70
1983-07-22	240	243	238	240	260,983	429.65
1983-07-21	253	254	243	244	441,971	436.81
1983-07-20	247	252	245	251	1,170,922	449.34
1983-07-19	245	257	243	247	2,022,866	442.18
1983-07-18	242	243	240	240	414,972	429.65
1983-07-15	237	242	236	242	617,959	433.23
1983-07-14	236	236	234	236	262,983	422.49
1983-07-13	230	237	230	237	347,977	424.28
1983-07-12	226	234	226	231	141,991	413.53
1983-07-11	225	228	225	226	135,991	404.58
1983-07-09	223	229	223	225	30,998	402.79
1983-07-08	231	231	228	228	40,997	408.16
1983-07-07	231	232	229	229	116,992	409.95
1983-07-06	229	233	229	231	119,992	413.53
1983-07-05	234	236	230	230	153,990	411.74
1983-07-04	237	237	232	234	210,986	418.90
1983-07-02	235	237	233	236	365,976	422.49
1983-07-01	230	235	230	232	176,988	415.32
1983-06-30	231	232	229	232	58,996	415.32
1983-06-29	229	235	229	235	522,965	420.70
1983-06-28	223	230	223	224	109,993	401
1983-06-27	230	233	226	227	95,994	406.37
1983-06-25	223	226	223	224	165,989	401
1983-06-24	229	231	225	225	71,995	402.79
1983-06-23	236	236	228	228	158,989	408.16
1983-06-22	223	234	223	234	271,982	418.90
1983-06-21	223	229	223	223	98,993	399.21
1983-06-20	216	224	216	221	66,996	395.63
1983-06-17	220	222	220	220	109,993	393.84
1983-06-16	218	218	216	218	68,995	390.26
1983-06-15	217	218	217	217	36,998	388.47
1983-06-14	219	219	216	216	75,995	386.68
1983-06-13	220	220	218	218	76,995	390.26
1983-06-11	220	221	218	218	17,999	390.26
1983-06-10	215	220	213	220	80,995	393.84
1983-06-09	215	216	215	215	54,996	384.89
1983-06-08	215	216	215	216	75,995	386.68
1983-06-07	219	219	215	215	70,995	384.89
1983-06-06	212	215	212	214	45,997	383.10
1983-06-04	215	215	212	212	73,995	379.52
1983-06-03	213	217	212	215	163,989	384.89
1983-06-02	212	220	212	213	145,990	381.31
1983-06-01	218	219	215	215	194,987	384.89
1983-05-31	219	219	218	218	43,997	390.26
1983-05-30	219	220	219	219	46,997	392.05
1983-05-28	219	220	218	218	83,994	390.26
1983-05-27	220	225	219	219	140,991	392.05
1983-05-26	221	221	219	219	204,986	392.05
1983-05-25	223	225	221	222	220,985	397.42
1983-05-24	225	226	223	223	87,994	399.21
1983-05-23	230	230	226	227	25,998	406.37
1983-05-20	230	230	225	226	80,995	404.58
1983-05-19	226	230	225	230	75,995	411.74
1983-05-18	225	228	225	225	84,994	402.79
1983-05-17	228	229	225	225	92,994	402.79
1983-05-16	229	229	228	228	77,995	408.16
1983-05-14	229	229	228	229	71,995	409.95
1983-05-13	230	230	228	230	209,986	411.74
1983-05-12	228	231	228	231	164,989	413.53
1983-05-11	230	230	226	227	148,990	406.37
1983-05-10	229	230	226	230	174,988	411.74
1983-05-09	229	232	227	228	124,992	408.16
1983-05-07	228	232	227	227	58,996	406.37
1983-05-06	230	231	227	227	111,993	406.37
1983-05-04	229	231	228	228	101,993	408.16
1983-05-02	232	232	228	229	160,989	409.95
1983-04-30	234	234	231	232	148,990	415.32
1983-04-28	235	238	234	234	101,993	418.90
1983-04-27	233	238	233	238	145,990	426.07
1983-04-26	233	235	232	232	134,991	415.32
1983-04-25	234	235	232	232	211,986	415.32
1983-04-23	232	239	230	239	154,990	427.86
1983-04-22	235	240	232	232	111,993	415.32
1983-04-21	235	240	235	238	166,989	426.07
1983-04-20	240	240	235	235	296,980	420.70
1983-04-19	246	246	238	240	408,973	429.65
1983-04-18	236	247	236	244	1,377,908	436.81
1983-04-15	227	235	227	234	259,983	418.90
1983-04-14	233	234	230	230	209,986	411.74
1983-04-13	233	235	233	233	223,985	417.11
1983-04-12	236	238	233	233	195,987	417.11
1983-04-11	236	240	236	236	320,979	422.49
1983-04-09	239	240	234	235	251,983	420.70
1983-04-08	242	247	236	236	1,054,930	422.49
1983-04-07	247	252	240	240	4,242,718	429.65
1983-04-06	238	245	235	245	1,689,888	438.60
1983-04-05	234	239	234	234	782,948	418.90
1983-04-04	239	239	230	231	511,966	413.53
1983-04-02	242	242	235	239	629,958	427.86
1983-04-01	240	244	235	242	3,066,796	433.23
1983-03-31	237	242	232	235	2,811,813	420.70
1983-03-30	233	237	228	236	1,765,883	422.49
1983-03-29	228	238	227	234	3,062,797	418.90
1983-03-28	218	228	218	228	641,957	408.16
1983-03-26	219	220	217	217	126,992	388.47
1983-03-25	218	224	216	217	420,972	388.47
1983-03-24	212	218	212	216	134,991	386.68
1983-03-23	213	218	212	213	137,991	381.31
1983-03-22	212	213	211	212	54,996	379.52
1983-03-18	210	213	210	211	201,987	377.73
1983-03-17	215	215	210	210	129,991	375.94
1983-03-16	214	218	211	211	28,998	377.73
1983-03-15	214	215	210	212	72,995	379.52
1983-03-14	220	221	210	214	127,991	383.10
1983-03-12	219	220	218	220	136,991	393.84
1983-03-11	216	223	216	220	471,969	393.84
1983-03-10	214	219	213	215	119,992	384.89
1983-03-09	220	220	216	219	229,985	392.05
1983-03-08	218	222	215	220	357,976	393.84
1983-03-07	211	218	210	218	322,979	390.26
1983-03-05	210	215	210	211	244,984	377.73
1983-03-04	207	214	207	214	147,990	383.10
1983-03-03	210	211	207	208	181,988	372.36
1983-03-02	215	215	210	210	54,996	375.94
1983-03-01	215	216	212	216	213,986	386.68
1983-02-28	211	216	211	214	137,991	383.10
1983-02-26	213	213	210	210	105,993	375.94
1983-02-25	211	215	211	214	205,986	383.10
1983-02-24	211	212	210	210	218,985	375.94
1983-02-23	212	214	212	212	93,994	379.52
1983-02-22	216	217	212	212	96,994	379.52
1983-02-21	225	225	216	216	137,991	386.68
1983-02-18	222	225	220	225	463,969	402.79
1983-02-17	232	232	221	222	1,042,931	397.42
1983-02-16	214	232	214	227	3,987,735	406.37
1983-02-15	212	215	211	211	426,972	377.73
1983-02-14	212	213	211	211	90,994	377.73
1983-02-12	213	213	210	210	93,994	375.94
1983-02-10	210	210	208	210	134,991	375.94
1983-02-09	213	213	210	210	156,990	375.94
1983-02-08	214	214	210	210	254,983	375.94
1983-02-07	211	216	208	208	466,969	372.36
1983-02-05	207	212	207	211	323,978	377.73
1983-02-04	205	206	205	205	104,993	366.99
1983-02-03	210	212	206	206	123,992	368.78
1983-02-02	212	212	206	206	201,987	368.78
1983-02-01	210	213	208	212	316,979	379.52
1983-01-31	205	211	205	209	168,989	374.15
1983-01-29	210	210	205	205	180,988	366.99
1983-01-28	198	210	198	210	350,977	375.94
1983-01-27	199	200	196	197	255,983	352.67
1983-01-26	201	201	199	199	206,986	356.25
1983-01-25	200	205	200	200	224,985	358.04
1983-01-24	201	201	200	200	69,995	358.04
1983-01-22	205	206	200	200	214,986	358.04
1983-01-21	205	207	205	206	160,989	368.78
1983-01-20	205	206	205	205	91,994	366.99
1983-01-19	209	210	205	205	94,994	366.99
1983-01-18	215	215	208	211	189,987	377.73
1983-01-17	216	217	214	215	653,957	384.89
1983-01-14	208	218	206	218	1,205,920	390.26
1983-01-13	206	209	205	206	347,977	368.78
1983-01-12	209	209	205	206	187,988	368.78
1983-01-11	207	209	207	207	116,992	370.57
1983-01-10	205	210	205	206	156,990	368.78
1983-01-08	211	211	207	207	134,991	370.57
1983-01-07	212	212	208	210	410,973	375.94
1983-01-06	206	212	204	212	305,980	379.52
1983-01-05	206	208	202	208	62,996	372.36
1983-01-04	200	207	200	202	47,997	361.62

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