5101 横浜ゴム(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	256	256	255	256	22,998	458.29
1984-12-27	260	260	255	256	37,997	458.29
1984-12-26	261	261	258	258	39,997	461.87
1984-12-25	263	263	258	263	134,991	470.82
1984-12-24	258	263	258	259	75,995	463.66
1984-12-22	261	264	260	263	116,992	470.82
1984-12-21	266	267	261	261	91,994	467.24
1984-12-20	266	267	264	264	52,996	472.61
1984-12-19	258	264	255	264	1,455,903	472.61
1984-12-18	263	265	262	263	76,995	470.82
1984-12-17	262	265	261	265	109,993	474.40
1984-12-15	265	265	263	263	42,997	470.82
1984-12-14	270	270	261	261	126,992	467.24
1984-12-13	273	275	268	270	179,988	483.35
1984-12-12	274	274	271	272	105,993	486.93
1984-12-11	283	283	273	275	154,990	492.30
1984-12-10	278	291	273	284	1,406,907	508.41
1984-12-07	290	292	272	280	1,733,885	501.25
1984-12-06	285	293	284	290	6,118,594	519.16
1984-12-05	283	286	276	285	1,381,908	510.20
1984-12-04	271	288	271	288	3,617,760	515.58
1984-12-03	269	272	266	270	599,960	483.35
1984-12-01	275	275	269	269	838,944	481.56
1984-11-30	270	277	265	270	4,134,725	483.35
1984-11-29	252	272	252	270	3,941,738	483.35
1984-11-28	253	254	251	252	483,968	451.13
1984-11-27	248	254	248	253	535,964	452.92
1984-11-26	241	248	241	248	69,995	443.97
1984-11-24	248	248	240	241	144,990	431.44
1984-11-22	240	245	239	244	67,995	436.81
1984-11-21	244	245	244	244	11,999	436.81
1984-11-20	245	245	240	245	48,997	438.60
1984-11-19	246	248	235	235	186,988	420.70
1984-11-17	249	249	245	246	34,998	440.39
1984-11-16	245	249	244	249	107,993	445.76
1984-11-15	243	245	242	245	58,996	438.60
1984-11-14	242	247	242	247	107,993	442.18
1984-11-13	248	249	242	242	92,994	433.23
1984-11-12	243	251	243	248	172,989	443.97
1984-11-09	235	245	234	240	131,991	429.65
1984-11-08	235	238	234	235	99,993	420.70
1984-11-07	237	237	233	234	139,991	418.90
1984-11-06	240	240	237	237	53,996	424.28
1984-11-05	239	239	237	239	32,998	427.86
1984-11-02	237	238	237	237	86,994	424.28
1984-11-01	242	242	236	239	101,993	427.86
1984-10-31	243	245	238	238	87,994	426.07
1984-10-30	243	243	241	243	77,995	435.02
1984-10-29	255	255	248	248	238,984	443.97
1984-10-27	250	257	248	257	448,970	460.08
1984-10-26	244	250	240	250	298,980	447.55
1984-10-25	236	241	236	240	230,985	429.65
1984-10-24	232	233	231	231	185,988	413.53
1984-10-23	233	233	231	231	51,997	413.53
1984-10-22	231	233	231	233	67,995	417.11
1984-10-20	231	232	230	230	73,995	411.74
1984-10-19	238	238	230	230	90,994	411.74
1984-10-18	235	235	232	235	96,994	420.70
1984-10-17	239	239	235	235	34,998	420.70
1984-10-16	235	238	235	235	75,995	420.70
1984-10-15	240	240	235	235	135,991	420.70
1984-10-12	233	238	233	235	312,979	420.70
1984-10-11	235	235	232	233	173,988	417.11
1984-10-09	240	240	235	235	262,983	420.70
1984-10-08	245	245	239	239	84,994	427.86
1984-10-06	240	249	240	249	24,998	445.76
1984-10-05	244	245	238	245	129,991	438.60
1984-10-04	240	245	240	241	85,994	431.44
1984-10-03	237	245	237	245	74,995	438.60
1984-10-02	242	242	237	237	132,991	424.28
1984-10-01	247	249	240	240	120,992	429.65
1984-09-29	250	250	242	242	139,991	433.23
1984-09-28	243	245	240	245	88,994	438.60
1984-09-27	243	244	243	243	74,995	435.02
1984-09-26	243	245	240	243	199,987	435.02
1984-09-25	246	249	244	244	184,988	436.81
1984-09-22	245	251	245	251	60,996	449.34
1984-09-21	250	251	250	250	207,986	447.55
1984-09-20	252	252	245	245	137,991	438.60
1984-09-19	252	252	248	248	160,989	443.97
1984-09-18	248	252	248	250	34,998	447.55
1984-09-17	254	254	243	248	68,995	443.97
1984-09-14	259	259	251	255	413,973	456.50
1984-09-13	260	262	256	258	1,357,910	461.87
1984-09-12	253	253	249	253	249,983	452.92
1984-09-11	257	257	250	253	317,979	452.92
1984-09-10	247	258	247	255	877,942	456.50
1984-09-07	250	250	245	245	144,990	438.60
1984-09-06	249	250	247	249	148,990	445.76
1984-09-05	249	249	245	245	167,989	438.60
1984-09-04	254	254	245	246	453,970	440.39
1984-09-03	243	255	242	254	541,964	454.71
1984-09-01	243	243	243	243	16,999	435.02
1984-08-31	242	243	242	242	63,996	433.23
1984-08-30	242	244	240	244	46,997	436.81
1984-08-29	243	244	241	242	42,997	433.23
1984-08-28	243	244	243	244	12,999	436.81
1984-08-27	244	245	242	243	73,995	435.02
1984-08-25	246	246	242	244	63,996	436.81
1984-08-24	243	247	242	244	180,988	436.81
1984-08-23	242	242	241	241	59,996	431.44
1984-08-22	242	243	242	242	21,999	433.23
1984-08-21	241	244	241	242	29,998	433.23
1984-08-20	245	246	241	242	49,997	433.23
1984-08-18	243	244	243	243	19,999	435.02
1984-08-17	246	246	242	243	111,993	435.02
1984-08-16	246	246	242	243	122,992	435.02
1984-08-15	240	249	239	248	266,982	443.97
1984-08-14	239	240	238	239	119,992	427.86
1984-08-13	237	239	237	239	25,998	427.86
1984-08-10	239	239	237	237	48,997	424.28
1984-08-09	238	238	237	238	15,999	426.07
1984-08-08	238	239	237	237	37,997	424.28
1984-08-07	239	239	237	239	78,995	427.86
1984-08-06	240	240	235	237	89,994	424.28
1984-08-04	236	240	236	237	15,999	424.28
1984-08-03	236	240	236	240	31,998	429.65
1984-08-02	240	241	238	238	61,996	426.07
1984-08-01	244	244	238	240	51,997	429.65
1984-07-31	244	244	240	242	75,995	433.23
1984-07-30	245	245	237	237	161,989	424.28
1984-07-28	234	240	234	240	118,992	429.65
1984-07-27	238	238	233	233	93,994	417.11
1984-07-26	232	235	232	233	41,997	417.11
1984-07-25	234	238	230	231	258,983	413.53
1984-07-24	234	235	234	234	86,994	418.90
1984-07-23	236	240	236	239	33,998	427.86
1984-07-21	235	236	235	236	14,999	422.49
1984-07-20	235	239	235	235	88,994	420.70
1984-07-19	233	240	233	240	79,995	429.65
1984-07-18	232	233	231	231	83,994	413.53
1984-07-17	233	234	233	233	25,998	417.11
1984-07-16	235	235	232	235	46,997	420.70
1984-07-13	235	235	233	235	36,998	420.70
1984-07-12	235	236	235	235	72,995	420.70
1984-07-11	237	237	236	237	43,997	424.28
1984-07-10	240	240	237	237	34,998	424.28
1984-07-09	240	245	236	236	116,992	422.49
1984-07-07	235	238	235	238	54,996	426.07
1984-07-06	235	237	235	235	32,998	420.70
1984-07-05	238	239	233	234	108,993	418.90
1984-07-04	238	238	230	230	193,987	411.74
1984-07-03	240	240	239	239	17,999	427.86
1984-07-02	240	240	238	238	30,998	426.07
1984-06-30	240	240	237	237	42,997	424.28
1984-06-29	243	247	242	245	268,982	438.60
1984-06-28	246	247	241	241	102,993	431.44
1984-06-27	240	248	240	247	236,984	442.18
1984-06-26	237	241	237	240	156,990	429.65
1984-06-25	238	240	238	239	109,993	427.86
1984-06-23	240	242	236	236	15,999	422.49
1984-06-22	236	242	236	242	127,991	433.23
1984-06-21	240	240	239	240	39,997	429.65
1984-06-20	240	245	238	238	128,991	426.07
1984-06-19	236	239	236	238	85,994	426.07
1984-06-18	237	238	235	237	68,995	424.28
1984-06-16	236	239	235	236	73,995	422.49
1984-06-15	240	240	236	236	50,997	422.49
1984-06-14	246	246	240	240	101,993	429.65
1984-06-13	249	249	245	246	153,990	440.39
1984-06-12	240	251	238	245	281,981	438.60
1984-06-11	236	240	235	239	73,995	427.86
1984-06-08	236	237	235	235	93,994	420.70
1984-06-07	238	238	235	235	93,994	420.70
1984-06-06	244	244	235	235	86,994	420.70
1984-06-05	235	239	235	239	77,995	427.86
1984-06-04	232	235	231	235	36,998	420.70
1984-06-02	231	231	230	231	26,998	413.53
1984-06-01	230	233	226	226	87,994	404.58
1984-05-31	238	238	231	231	17,999	413.53
1984-05-30	238	239	238	239	4,000	427.86
1984-05-29	236	239	236	237	8,999	424.28
1984-05-28	236	236	226	226	53,996	404.58
1984-05-26	235	240	235	236	16,999	422.49
1984-05-25	232	235	229	235	131,991	420.70
1984-05-24	227	227	227	227	19,999	406.37
1984-05-23	230	233	229	229	64,996	409.95
1984-05-22	230	232	229	230	51,997	411.74
1984-05-21	237	237	230	232	57,996	415.32
1984-05-19	234	238	233	238	50,997	426.07
1984-05-18	233	237	233	235	65,996	420.70
1984-05-17	242	243	238	238	85,994	426.07
1984-05-16	245	245	242	242	42,997	433.23
1984-05-15	247	248	241	246	81,995	440.39
1984-05-14	248	250	247	247	82,994	442.18
1984-05-11	247	250	246	250	93,994	447.55
1984-05-10	252	254	249	249	154,990	445.76
1984-05-09	254	254	251	252	263,982	451.13
1984-05-08	259	259	251	251	471,969	449.34
1984-05-07	252	258	252	258	538,964	461.87
1984-05-04	247	250	246	250	125,992	447.55
1984-05-02	247	249	245	246	76,995	440.39
1984-05-01	245	250	245	246	80,995	440.39
1984-04-28	248	250	246	246	67,995	440.39
1984-04-27	250	250	246	246	84,994	440.39
1984-04-26	248	251	246	247	168,989	442.18
1984-04-25	240	246	239	246	236,984	440.39
1984-04-24	240	243	239	241	187,988	431.44
1984-04-23	243	243	242	242	55,996	433.23
1984-04-21	243	246	243	243	98,993	435.02
1984-04-20	243	245	242	243	41,997	435.02
1984-04-19	246	248	243	243	80,995	435.02
1984-04-18	242	248	241	243	96,994	435.02
1984-04-17	244	244	242	242	55,996	433.23
1984-04-16	245	249	242	242	93,994	433.23
1984-04-13	246	250	245	245	193,987	438.60
1984-04-12	254	255	247	247	167,989	442.18
1984-04-11	255	258	251	254	563,963	454.71
1984-04-10	250	255	247	255	438,971	456.50
1984-04-09	250	250	245	247	126,992	442.18
1984-04-07	248	248	245	245	72,995	438.60
1984-04-06	247	250	247	250	85,994	447.55
1984-04-05	245	246	244	245	105,993	438.60
1984-04-04	245	247	244	245	68,995	438.60
1984-04-03	243	245	241	245	82,994	438.60
1984-04-02	250	250	241	243	261,983	435.02
1984-03-31	255	255	246	247	257,983	442.18
1984-03-30	245	260	244	251	716,952	449.34
1984-03-29	242	244	242	242	131,991	433.23
1984-03-28	239	243	235	243	248,983	435.02
1984-03-27	240	240	235	235	97,993	420.70
1984-03-26	231	232	230	230	100,993	411.74
1984-03-24	230	233	229	230	127,991	411.74
1984-03-23	227	229	227	229	98,993	409.95
1984-03-22	230	230	226	226	269,982	404.58
1984-03-21	230	230	228	228	198,987	408.16
1984-03-19	230	230	229	230	118,992	411.74
1984-03-17	229	230	228	229	114,992	409.95
1984-03-16	231	231	228	228	181,988	408.16
1984-03-15	233	233	230	231	274,982	413.53
1984-03-14	233	233	229	233	84,994	417.11
1984-03-13	230	231	229	230	56,996	411.74
1984-03-12	230	230	228	228	145,990	408.16
1984-03-09	226	230	226	228	30,998	408.16
1984-03-08	230	230	225	225	106,993	402.79
1984-03-07	233	233	229	230	64,996	411.74
1984-03-06	233	233	231	231	84,994	413.53
1984-03-05	242	242	233	233	1,147,924	417.11
1984-03-03	243	243	238	242	240,984	433.23
1984-03-02	229	229	228	228	10,999	408.16
1984-03-01	228	229	228	228	60,996	408.16
1984-02-29	228	230	226	227	73,995	406.37
1984-02-28	231	231	229	230	78,995	411.74
1984-02-27	230	230	229	229	31,998	409.95
1984-02-25	230	231	227	227	154,990	406.37
1984-02-24	231	231	231	231	50,997	413.53
1984-02-23	233	233	231	231	16,999	413.53
1984-02-22	232	235	230	231	64,996	413.53
1984-02-21	233	236	231	231	30,998	413.53
1984-02-20	238	238	233	237	27,998	424.28
1984-02-18	233	235	233	235	20,999	420.70
1984-02-17	235	236	234	236	38,997	422.49
1984-02-16	236	237	235	235	73,995	420.70
1984-02-15	235	235	234	235	19,999	420.70
1984-02-14	236	237	232	232	54,996	415.32
1984-02-13	230	233	230	232	34,998	415.32
1984-02-10	236	238	233	233	59,996	417.11
1984-02-09	236	240	235	235	74,995	420.70
1984-02-08	236	240	236	238	27,998	426.07
1984-02-07	236	240	235	236	65,996	422.49
1984-02-06	237	239	236	237	53,996	424.28
1984-02-04	236	237	236	236	34,998	422.49
1984-02-03	237	237	235	236	110,993	422.49
1984-02-02	238	238	237	237	36,998	424.28
1984-02-01	238	240	237	238	62,996	426.07
1984-01-31	240	240	237	237	54,996	424.28
1984-01-30	238	240	238	240	31,998	429.65
1984-01-28	240	240	238	238	94,994	426.07
1984-01-27	243	245	240	240	156,990	429.65
1984-01-26	245	246	242	242	54,996	433.23
1984-01-25	249	249	243	246	164,989	440.39
1984-01-24	242	244	240	244	210,986	436.81
1984-01-23	243	245	242	244	54,996	436.81
1984-01-21	242	245	242	242	46,997	433.23
1984-01-20	248	249	242	244	183,988	436.81
1984-01-19	250	250	246	250	278,981	447.55
1984-01-18	252	253	248	250	233,984	447.55
1984-01-17	250	252	249	252	191,987	451.13
1984-01-13	249	249	245	248	156,990	443.97
1984-01-12	246	249	245	245	113,992	438.60
1984-01-11	245	248	245	245	83,994	438.60
1984-01-10	249	250	245	247	93,994	442.18
1984-01-09	249	250	245	249	152,990	445.76
1984-01-07	245	245	243	244	96,994	436.81
1984-01-06	246	248	241	242	252,983	433.23
1984-01-05	250	250	246	248	123,992	443.97
1984-01-04	247	252	247	250	130,991	447.55

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31