5101 横浜ゴム(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	281	281	276	280	29,998	501.25
1985-12-27	275	278	272	276	20,999	494.09
1985-12-26	275	275	272	275	264,982	492.30
1985-12-25	276	279	275	279	65,996	499.46
1985-12-24	280	281	275	281	149,990	503.04
1985-12-23	272	283	272	281	89,994	503.04
1985-12-21	281	284	281	281	33,998	503.04
1985-12-20	283	285	281	281	44,997	503.04
1985-12-19	283	283	281	283	77,995	506.62
1985-12-18	283	283	280	283	48,997	506.62
1985-12-17	285	285	283	283	105,993	506.62
1985-12-16	283	285	282	285	48,997	510.20
1985-12-13	271	280	271	280	127,991	501.25
1985-12-12	275	275	271	271	94,994	485.14
1985-12-11	278	278	271	271	80,995	485.14
1985-12-10	278	278	276	278	65,996	497.67
1985-12-09	283	283	277	277	113,992	495.88
1985-12-07	284	284	283	283	18,999	506.62
1985-12-06	283	285	283	284	9,999	508.41
1985-12-05	283	283	280	283	256,983	506.62
1985-12-04	281	282	280	282	53,996	504.83
1985-12-03	280	285	276	280	74,995	501.25
1985-12-02	280	280	273	276	40,997	494.09
1985-11-30	274	274	270	270	115,992	483.35
1985-11-29	272	275	272	273	68,995	488.72
1985-11-28	271	273	270	272	55,996	486.93
1985-11-27	273	273	270	273	55,996	488.72
1985-11-26	270	274	270	273	75,995	488.72
1985-11-25	278	278	272	273	125,992	488.72
1985-11-22	270	272	269	272	148,990	486.93
1985-11-21	275	275	270	270	212,986	483.35
1985-11-20	277	278	275	275	38,997	492.30
1985-11-19	275	278	275	278	48,997	497.67
1985-11-18	282	283	275	275	121,992	492.30
1985-11-16	280	282	280	282	41,997	504.83
1985-11-14	280	282	280	280	46,997	501.25
1985-11-13	280	280	280	280	58,996	501.25
1985-11-12	282	282	280	280	23,998	501.25
1985-11-11	281	281	280	280	23,998	501.25
1985-11-08	280	282	280	282	103,993	504.83
1985-11-07	277	280	277	280	72,995	501.25
1985-11-06	282	282	280	282	122,992	504.83
1985-11-05	285	285	281	282	31,998	504.83
1985-11-02	285	287	280	286	111,993	511.99
1985-11-01	285	285	280	285	200,987	510.20
1985-10-31	286	290	286	286	63,996	511.99
1985-10-30	289	290	286	290	89,994	519.16
1985-10-29	286	291	286	290	110,993	519.16
1985-10-28	292	296	288	296	123,992	529.90
1985-10-26	292	293	292	292	35,998	522.74
1985-10-25	296	296	287	288	278,981	515.58
1985-10-24	296	296	293	296	129,991	529.90
1985-10-23	297	300	297	297	105,993	531.69
1985-10-22	297	297	295	297	39,997	531.69
1985-10-21	297	300	297	297	145,990	531.69
1985-10-19	293	295	293	295	52,996	528.11
1985-10-18	292	293	292	293	56,996	524.53
1985-10-17	293	295	292	292	76,995	522.74
1985-10-16	297	297	292	292	131,991	522.74
1985-10-15	293	296	293	294	56,996	526.32
1985-10-14	297	297	295	296	43,997	529.90
1985-10-11	295	297	295	297	40,997	531.69
1985-10-09	293	295	293	293	95,994	524.53
1985-10-08	297	297	293	293	177,988	524.53
1985-10-07	300	300	297	297	48,997	531.69
1985-10-05	298	299	295	297	114,992	531.69
1985-10-04	300	300	298	298	167,989	533.48
1985-10-03	299	300	299	300	92,994	537.06
1985-10-02	300	300	296	299	69,995	535.27
1985-10-01	300	302	295	295	233,984	528.11
1985-09-30	302	305	300	300	145,990	537.06
1985-09-28	302	306	301	302	50,997	540.64
1985-09-27	306	306	301	301	89,994	538.85
1985-09-26	309	309	305	307	140,991	549.59
1985-09-25	313	313	309	309	202,987	553.17
1985-09-24	311	315	310	313	614,959	560.33
1985-09-21	312	314	309	310	543,964	554.96
1985-09-20	312	316	311	314	171,989	562.12
1985-09-19	307	307	305	307	60,996	549.59
1985-09-18	308	308	305	305	62,996	546.01
1985-09-17	310	315	308	308	45,997	551.38
1985-09-13	310	312	305	310	72,995	554.96
1985-09-12	303	310	302	305	54,996	546.01
1985-09-11	302	303	301	301	181,988	538.85
1985-09-10	308	308	301	301	179,988	538.85
1985-09-09	310	313	308	308	49,997	551.38
1985-09-07	312	312	300	300	249,983	537.06
1985-09-06	313	313	312	313	109,993	560.33
1985-09-05	312	315	312	312	23,998	558.54
1985-09-04	312	313	311	312	100,993	558.54
1985-09-03	318	320	315	315	257,983	563.91
1985-09-02	320	320	316	320	84,994	572.86
1985-08-31	320	320	316	316	63,996	565.70
1985-08-30	320	320	318	318	269,982	569.28
1985-08-29	317	320	316	318	85,994	569.28
1985-08-28	315	322	314	321	260,983	574.65
1985-08-27	317	317	313	317	172,989	567.49
1985-08-26	315	319	313	319	322,979	571.07
1985-08-24	315	315	311	315	423,972	563.91
1985-08-23	319	319	315	319	247,984	571.07
1985-08-22	317	319	315	317	402,973	567.49
1985-08-21	316	320	316	318	174,988	569.28
1985-08-20	319	320	316	316	253,983	565.70
1985-08-19	320	320	318	319	49,997	571.07
1985-08-17	320	320	317	320	99,993	572.86
1985-08-16	317	322	317	319	87,994	571.07
1985-08-15	320	322	316	317	116,992	567.49
1985-08-14	325	325	320	324	47,997	580.02
1985-08-13	325	325	321	325	49,997	581.81
1985-08-12	324	329	324	327	39,997	585.39
1985-08-09	322	329	320	328	273,982	587.18
1985-08-08	328	330	320	320	217,986	572.86
1985-08-07	329	330	323	330	301,980	590.76
1985-08-06	337	345	331	331	4,140,725	592.55
1985-08-05	323	339	323	339	1,429,905	606.87
1985-08-03	324	325	320	324	102,993	580.02
1985-08-02	319	321	315	319	162,989	571.07
1985-08-01	311	325	311	315	267,982	563.91
1985-07-31	313	318	310	310	120,992	554.96
1985-07-30	315	322	310	312	298,980	558.54
1985-07-29	325	325	317	317	220,985	567.49
1985-07-27	317	322	317	320	146,990	572.86
1985-07-26	324	329	319	319	259,983	571.07
1985-07-25	332	336	320	325	1,189,921	581.81
1985-07-24	326	341	322	336	4,750,684	601.50
1985-07-23	326	330	321	326	1,654,890	583.60
1985-07-22	317	329	315	327	1,983,868	585.39
1985-07-20	315	318	312	317	215,986	567.49
1985-07-19	309	320	309	310	1,275,915	554.96
1985-07-18	310	312	298	300	1,065,929	537.06
1985-07-17	303	306	295	295	725,952	528.11
1985-07-16	320	320	308	310	484,968	554.96
1985-07-15	321	321	306	317	643,957	567.49
1985-07-12	310	316	309	316	790,947	565.70
1985-07-11	305	310	303	308	461,969	551.38
1985-07-10	304	304	298	300	181,988	537.06
1985-07-09	304	304	299	299	732,951	535.27
1985-07-08	308	308	302	302	201,987	540.64
1985-07-06	308	310	306	309	186,988	553.17
1985-07-05	312	312	306	310	145,990	554.96
1985-07-04	313	313	302	310	355,976	554.96
1985-07-03	319	319	309	313	859,943	560.33
1985-07-02	310	317	305	317	781,948	567.49
1985-07-01	307	309	300	307	140,991	549.59
1985-06-29	305	307	302	302	67,995	540.64
1985-06-28	301	306	295	298	297,980	533.48
1985-06-27	310	312	300	300	318,979	537.06
1985-06-26	308	310	303	306	351,977	547.80
1985-06-25	297	303	296	298	218,985	533.48
1985-06-24	297	302	293	298	236,984	533.48
1985-06-22	301	305	300	300	193,987	537.06
1985-06-21	307	308	303	304	321,979	544.22
1985-06-20	309	309	305	306	113,992	547.80
1985-06-19	302	309	302	308	273,982	551.38
1985-06-18	318	320	305	305	558,963	546.01
1985-06-17	323	323	317	319	554,963	571.07
1985-06-15	322	326	318	318	2,038,865	569.28
1985-06-14	317	323	315	320	2,590,828	572.86
1985-06-13	311	318	309	317	1,115,926	567.49
1985-06-12	310	313	305	308	855,943	551.38
1985-06-11	298	314	298	305	1,343,911	546.01
1985-06-10	295	299	295	299	277,982	535.27
1985-06-07	289	295	289	290	134,991	519.16
1985-06-06	294	295	292	292	114,992	522.74
1985-06-05	294	295	292	295	118,992	528.11
1985-06-04	281	290	281	289	150,990	517.37
1985-06-03	293	295	286	286	98,993	511.99
1985-06-01	295	298	292	298	143,990	533.48
1985-05-31	303	304	291	298	215,986	533.48
1985-05-30	302	305	298	303	307,980	542.43
1985-05-29	303	308	297	297	554,963	531.69
1985-05-28	309	310	303	306	560,963	547.80
1985-05-27	306	309	303	308	735,951	551.38
1985-05-25	305	309	298	301	937,938	538.85
1985-05-24	297	306	297	306	1,047,930	547.80
1985-05-23	303	303	295	295	332,978	528.11
1985-05-22	299	306	296	303	1,648,890	542.43
1985-05-21	290	298	290	298	452,970	533.48
1985-05-20	285	289	284	289	194,987	517.37
1985-05-18	282	284	282	283	49,997	506.62
1985-05-17	283	285	282	285	111,993	510.20
1985-05-16	285	286	282	285	81,995	510.20
1985-05-15	289	289	282	282	68,995	504.83
1985-05-14	288	289	284	285	338,977	510.20
1985-05-13	285	285	278	278	137,991	497.67
1985-05-10	280	282	277	280	33,998	501.25
1985-05-09	280	282	275	275	68,995	492.30
1985-05-08	288	288	285	285	117,992	510.20
1985-05-07	284	286	280	285	135,991	510.20
1985-05-04	282	284	278	284	65,996	508.41
1985-05-02	280	280	273	277	394,974	495.88
1985-05-01	276	282	275	280	179,988	501.25
1985-04-30	278	284	275	281	133,991	503.04
1985-04-27	277	277	274	274	30,998	490.51
1985-04-26	272	278	272	273	166,989	488.72
1985-04-25	275	277	270	270	342,977	483.35
1985-04-24	273	277	273	275	57,996	492.30
1985-04-23	274	278	271	273	146,990	488.72
1985-04-22	280	280	276	278	79,995	497.67
1985-04-20	280	280	276	278	74,995	497.67
1985-04-19	276	280	275	280	114,992	501.25
1985-04-18	284	284	275	276	218,985	494.09
1985-04-17	277	280	277	280	141,991	501.25
1985-04-16	290	290	270	277	356,976	495.88
1985-04-15	285	290	281	290	194,987	519.16
1985-04-12	284	285	281	285	355,976	510.20
1985-04-11	295	295	280	280	546,964	501.25
1985-04-10	301	304	290	290	514,966	519.16
1985-04-09	298	302	297	300	374,975	537.06
1985-04-08	302	309	297	297	995,934	531.69
1985-04-06	298	302	297	302	408,973	540.64
1985-04-05	309	311	295	300	2,200,854	537.06
1985-04-04	302	315	302	314	8,212,455	562.12
1985-04-03	290	298	288	297	2,327,845	531.69
1985-04-02	295	298	283	285	1,581,895	510.20
1985-04-01	289	290	286	290	763,949	519.16
1985-03-30	285	289	282	289	600,960	517.37
1985-03-29	285	289	280	280	1,204,920	501.25
1985-03-28	280	285	276	281	1,326,912	503.04
1985-03-27	273	280	270	280	913,939	501.25
1985-03-26	266	267	260	263	170,989	470.82
1985-03-25	267	267	263	263	147,990	470.82
1985-03-23	263	263	260	262	70,995	469.03
1985-03-22	269	269	261	267	76,995	477.98
1985-03-20	260	268	259	265	401,973	474.40
1985-03-19	267	268	260	260	236,984	465.45
1985-03-18	262	268	262	268	38,997	479.77
1985-03-16	262	267	261	265	52,996	474.40
1985-03-15	262	262	260	261	113,992	467.24
1985-03-14	268	268	261	261	197,987	467.24
1985-03-13	269	270	265	265	84,994	474.40
1985-03-12	273	274	268	270	34,998	483.35
1985-03-11	266	275	264	270	117,992	483.35
1985-03-08	262	270	262	263	82,994	470.82
1985-03-07	261	265	260	260	43,997	465.45
1985-03-06	268	268	260	260	103,993	465.45
1985-03-05	267	270	267	267	171,989	477.98
1985-03-04	265	267	264	267	353,976	477.98
1985-03-02	265	269	259	260	222,985	465.45
1985-03-01	264	264	258	260	206,986	465.45
1985-02-28	268	268	264	264	150,990	472.61
1985-02-27	269	269	266	269	87,994	481.56
1985-02-26	272	275	267	267	1,053,930	477.98
1985-02-25	274	275	270	270	270,982	483.35
1985-02-23	266	275	265	274	240,984	490.51
1985-02-22	267	270	264	268	293,980	479.77
1985-02-21	258	270	256	263	426,972	470.82
1985-02-20	260	260	257	257	72,995	460.08
1985-02-19	261	262	260	262	31,998	469.03
1985-02-18	263	265	261	265	52,996	474.40
1985-02-16	261	262	261	261	13,999	467.24
1985-02-15	262	262	261	261	38,997	467.24
1985-02-14	264	265	261	262	32,998	469.03
1985-02-13	266	266	261	265	21,999	474.40
1985-02-12	266	270	261	261	64,996	467.24
1985-02-08	262	267	261	261	165,989	467.24
1985-02-07	272	272	265	268	55,996	479.77
1985-02-06	278	279	271	272	159,989	486.93
1985-02-05	279	285	275	276	1,053,930	494.09
1985-02-04	270	275	268	270	616,959	483.35
1985-02-02	250	270	249	270	275,982	483.35
1985-02-01	256	256	253	253	74,995	452.92
1985-01-31	256	256	255	255	38,997	456.50
1985-01-30	256	256	254	255	42,997	456.50
1985-01-29	258	258	257	257	26,998	460.08
1985-01-28	260	260	258	258	66,996	461.87
1985-01-26	260	262	260	262	44,997	469.03
1985-01-25	267	267	262	262	131,991	469.03
1985-01-24	261	263	261	262	38,997	469.03
1985-01-23	260	263	259	259	77,995	463.66
1985-01-22	266	266	260	260	259,983	465.45
1985-01-21	265	266	263	266	89,994	476.19
1985-01-19	269	269	263	263	92,994	470.82
1985-01-18	263	267	263	264	219,985	472.61
1985-01-17	265	270	263	265	130,991	474.40
1985-01-16	268	268	263	263	41,997	470.82
1985-01-14	268	268	263	265	53,996	474.40
1985-01-11	272	275	266	266	64,996	476.19
1985-01-10	275	276	270	272	362,976	486.93
1985-01-09	261	270	260	270	536,964	483.35
1985-01-08	258	258	256	257	17,999	460.08
1985-01-07	255	260	255	258	39,997	461.87
1985-01-05	260	260	255	260	34,998	465.45
1985-01-04	260	260	258	258	20,999	461.87

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