5101 横浜ゴム(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	316	319	311	311	60,996	556.75
1986-12-26	320	320	315	315	101,993	563.91
1986-12-25	320	323	320	320	58,996	572.86
1986-12-24	318	320	318	320	39,997	572.86
1986-12-23	320	320	317	318	130,991	569.28
1986-12-22	315	317	315	316	96,994	565.70
1986-12-19	315	320	315	315	73,995	563.91
1986-12-18	320	320	315	315	63,996	563.91
1986-12-17	324	324	314	320	85,994	572.86
1986-12-16	325	325	315	315	97,993	563.91
1986-12-15	320	325	317	320	51,997	572.86
1986-12-12	330	330	320	320	130,991	572.86
1986-12-11	333	334	330	330	101,993	590.76
1986-12-10	330	333	330	333	51,997	596.13
1986-12-09	332	335	330	331	61,996	592.55
1986-12-08	330	333	330	330	41,997	590.76
1986-12-06	333	335	330	330	93,994	590.76
1986-12-05	321	335	321	333	213,986	596.13
1986-12-04	323	335	320	335	254,983	599.71
1986-12-03	320	323	318	320	68,995	572.86
1986-12-02	318	322	317	317	68,995	567.49
1986-12-01	322	324	320	323	54,996	578.23
1986-11-29	320	320	316	317	102,993	567.49
1986-11-28	323	323	315	315	45,997	563.91
1986-11-27	320	320	315	320	53,996	572.86
1986-11-26	320	323	317	317	59,996	567.49
1986-11-25	324	324	320	320	85,994	572.86
1986-11-22	315	319	315	315	99,993	563.91
1986-11-21	318	323	318	323	56,996	578.23
1986-11-20	325	325	318	318	76,995	569.28
1986-11-19	317	323	317	317	54,996	567.49
1986-11-18	315	320	315	317	25,998	567.49
1986-11-17	320	324	320	324	64,996	580.02
1986-11-14	324	324	312	312	58,996	558.54
1986-11-13	317	325	317	325	66,996	581.81
1986-11-12	315	320	313	313	158,989	560.33
1986-11-11	310	315	310	310	60,996	554.96
1986-11-10	313	314	305	314	76,995	562.12
1986-11-07	310	315	306	313	78,995	560.33
1986-11-06	310	315	310	315	42,997	563.91
1986-11-05	314	315	310	310	28,998	554.96
1986-11-04	310	318	310	315	96,994	563.91
1986-11-01	310	310	309	310	13,999	554.96
1986-10-31	315	315	310	310	45,997	554.96
1986-10-30	315	315	310	310	72,995	554.96
1986-10-29	310	311	310	310	111,993	554.96
1986-10-28	310	312	310	310	48,997	554.96
1986-10-27	314	314	310	310	80,995	554.96
1986-10-25	310	310	310	310	67,995	554.96
1986-10-24	295	311	295	295	126,992	528.11
1986-10-23	278	290	278	290	44,997	519.16
1986-10-22	287	288	260	278	157,990	497.67
1986-10-21	290	290	285	285	288,981	510.20
1986-10-20	295	295	285	288	99,993	515.58
1986-10-17	310	310	300	300	45,997	537.06
1986-10-16	301	302	295	300	43,997	537.06
1986-10-15	300	300	296	296	38,997	529.90
1986-10-14	300	305	295	298	66,996	533.48
1986-10-13	306	310	300	300	38,997	537.06
1986-10-09	308	308	300	308	50,997	551.38
1986-10-08	300	304	300	303	33,998	542.43
1986-10-07	309	312	300	300	26,998	537.06
1986-10-06	311	314	307	310	38,997	554.96
1986-10-04	300	310	300	305	34,998	546.01
1986-10-03	286	295	286	295	121,992	528.11
1986-10-02	306	306	300	301	60,996	538.85
1986-10-01	310	311	306	306	147,990	547.80
1986-09-30	316	320	310	310	98,993	554.96
1986-09-29	318	318	310	310	35,998	554.96
1986-09-27	315	316	308	308	79,995	551.38
1986-09-26	325	325	317	317	76,995	567.49
1986-09-25	329	335	325	325	151,990	581.81
1986-09-24	315	335	315	315	108,993	563.91
1986-09-22	320	333	320	330	48,997	590.76
1986-09-19	329	340	328	330	90,994	590.76
1986-09-18	309	324	308	320	99,993	572.86
1986-09-17	310	310	306	309	112,992	553.17
1986-09-16	310	310	305	306	53,996	547.80
1986-09-12	320	320	310	317	102,993	567.49
1986-09-11	330	330	321	325	219,985	581.81
1986-09-10	330	333	325	325	57,996	581.81
1986-09-09	336	336	331	331	42,997	592.55
1986-09-08	338	343	335	336	85,994	601.50
1986-09-06	328	343	328	343	125,992	614.04
1986-09-05	330	334	328	328	86,994	587.18
1986-09-04	330	330	327	328	69,995	587.18
1986-09-02	326	330	326	326	143,990	583.60
1986-09-01	331	334	326	326	88,994	583.60
1986-08-30	331	336	330	330	40,997	590.76
1986-08-29	333	333	331	331	54,996	592.55
1986-08-28	330	336	326	330	108,993	590.76
1986-08-27	329	330	325	325	137,991	581.81
1986-08-26	326	327	325	327	50,997	585.39
1986-08-25	327	328	320	325	209,986	581.81
1986-08-23	325	327	325	325	56,996	581.81
1986-08-22	325	329	318	325	72,995	581.81
1986-08-21	320	330	316	325	213,986	581.81
1986-08-20	327	329	320	325	326,978	581.81
1986-08-19	343	345	330	332	463,969	594.34
1986-08-18	345	345	340	340	111,993	608.66
1986-08-15	345	350	341	349	101,993	624.78
1986-08-14	343	345	341	345	110,993	617.62
1986-08-13	341	350	340	341	183,988	610.46
1986-08-12	350	352	350	350	86,994	626.57
1986-08-11	341	350	341	350	47,997	626.57
1986-08-08	345	345	341	341	68,995	610.46
1986-08-07	352	355	340	343	87,994	614.04
1986-08-06	352	360	352	352	57,996	630.15
1986-08-05	359	359	350	350	39,997	626.57
1986-08-04	348	360	348	360	89,994	644.47
1986-08-02	340	345	340	345	92,994	617.62
1986-08-01	350	350	340	340	87,994	608.66
1986-07-31	355	355	340	350	212,986	626.57
1986-07-30	360	360	356	358	81,995	640.89
1986-07-29	366	370	360	360	118,992	644.47
1986-07-28	370	380	367	367	77,995	657
1986-07-26	370	375	368	370	85,994	662.37
1986-07-25	375	378	370	370	246,984	662.37
1986-07-24	376	385	375	375	240,984	671.32
1986-07-23	385	390	381	382	294,980	683.85
1986-07-22	374	384	371	375	197,987	671.32
1986-07-21	385	390	364	364	206,986	651.63
1986-07-19	390	395	388	390	325,978	698.17
1986-07-18	392	404	387	387	2,462,836	692.80
1986-07-17	383	395	381	387	1,062,929	692.80
1986-07-16	385	388	380	384	817,946	687.43
1986-07-15	375	396	371	395	2,976,802	707.13
1986-07-14	372	376	367	375	391,974	671.32
1986-07-11	369	372	367	367	347,977	657
1986-07-10	365	369	362	368	215,986	658.79
1986-07-09	370	373	360	360	370,975	644.47
1986-07-08	368	375	365	368	340,977	658.79
1986-07-07	376	378	368	368	461,969	658.79
1986-07-05	378	378	368	371	988,934	664.16
1986-07-04	364	380	362	374	2,684,822	669.53
1986-07-03	348	356	347	356	334,978	637.31
1986-07-02	349	351	345	348	303,980	622.99
1986-07-01	351	351	346	347	279,981	621.20
1986-06-30	358	358	348	351	151,990	628.36
1986-06-28	358	358	350	356	97,993	637.31
1986-06-27	358	358	352	357	379,975	639.10
1986-06-26	359	359	355	355	218,985	635.52
1986-06-25	359	359	353	354	353,976	633.73
1986-06-24	348	360	348	359	388,974	642.68
1986-06-23	361	361	355	358	220,985	640.89
1986-06-21	360	362	357	360	169,989	644.47
1986-06-20	361	361	353	357	355,976	639.10
1986-06-19	360	360	355	356	460,969	637.31
1986-06-18	356	362	353	355	572,962	635.52
1986-06-17	369	375	355	360	2,114,860	644.47
1986-06-16	359	366	355	366	1,153,923	655.21
1986-06-13	353	355	351	355	454,970	635.52
1986-06-12	352	355	350	351	295,980	628.36
1986-06-11	355	355	351	351	264,982	628.36
1986-06-10	350	357	350	354	368,975	633.73
1986-06-09	360	360	355	358	872,942	640.89
1986-06-07	354	356	353	355	464,969	635.52
1986-06-06	354	354	351	353	521,965	631.94
1986-06-05	350	354	350	353	546,964	631.94
1986-06-04	349	352	348	350	244,984	626.57
1986-06-03	347	354	347	347	237,984	621.20
1986-06-02	347	350	347	347	315,979	621.20
1986-05-31	360	360	344	347	734,951	621.20
1986-05-30	342	359	342	359	1,321,912	642.68
1986-05-29	343	344	340	341	337,978	610.46
1986-05-28	344	345	338	344	559,963	615.83
1986-05-27	344	345	338	344	589,961	615.83
1986-05-26	342	345	340	345	493,967	617.62
1986-05-24	341	342	336	342	466,969	612.25
1986-05-23	342	342	334	336	323,978	601.50
1986-05-22	335	340	330	337	323,978	603.29
1986-05-21	325	332	325	331	169,989	592.55
1986-05-20	329	335	327	330	149,990	590.76
1986-05-19	332	335	325	325	130,991	581.81
1986-05-17	334	337	333	335	161,989	599.71
1986-05-16	336	337	331	335	155,990	599.71
1986-05-15	340	340	335	337	143,990	603.29
1986-05-14	340	344	337	337	279,981	603.29
1986-05-13	338	345	334	345	280,981	617.62
1986-05-12	348	348	335	340	579,961	608.66
1986-05-09	342	347	335	345	3,671,756	617.62
1986-05-08	330	340	327	338	477,968	605.08
1986-05-07	325	329	322	325	311,979	581.81
1986-05-06	320	323	316	320	146,990	572.86
1986-05-02	320	324	315	320	289,981	572.86
1986-05-01	325	325	318	318	284,981	569.28
1986-04-30	325	325	321	324	49,997	580.02
1986-04-28	321	325	320	325	68,995	581.81
1986-04-26	320	325	320	320	59,996	572.86
1986-04-25	325	325	320	320	444,970	572.86
1986-04-24	320	325	320	324	101,993	580.02
1986-04-23	322	328	320	322	209,986	576.44
1986-04-22	325	327	320	325	73,995	581.81
1986-04-21	325	329	322	325	145,990	581.81
1986-04-19	330	333	325	325	285,981	581.81
1986-04-18	325	330	325	330	205,986	590.76
1986-04-17	322	330	322	325	444,970	581.81
1986-04-16	325	325	318	320	156,990	572.86
1986-04-15	335	336	322	322	303,980	576.44
1986-04-14	329	340	324	330	504,966	590.76
1986-04-11	310	319	310	319	206,986	571.07
1986-04-10	310	310	306	309	91,994	553.17
1986-04-09	307	310	307	310	151,990	554.96
1986-04-08	315	315	307	307	167,989	549.59
1986-04-07	315	320	310	310	160,989	554.96
1986-04-05	320	320	317	317	116,992	567.49
1986-04-04	318	322	318	320	145,990	572.86
1986-04-03	325	325	317	317	179,988	567.49
1986-04-02	326	330	323	323	173,988	578.23
1986-04-01	325	326	324	325	299,980	581.81
1986-03-31	330	330	320	322	272,982	576.44
1986-03-29	330	330	325	325	147,990	581.81
1986-03-28	326	334	320	325	215,986	581.81
1986-03-27	330	330	323	323	300,980	578.23
1986-03-26	330	330	325	330	182,988	590.76
1986-03-25	335	336	330	335	311,979	599.71
1986-03-24	341	344	332	340	1,068,929	608.66
1986-03-22	335	353	331	347	2,774,816	621.20
1986-03-20	323	340	323	337	2,855,810	603.29
1986-03-19	320	320	319	320	822,945	572.86
1986-03-18	318	320	318	320	675,955	572.86
1986-03-17	322	322	310	320	658,956	572.86
1986-03-15	323	323	317	322	199,987	576.44
1986-03-14	320	325	318	320	626,958	572.86
1986-03-13	315	321	313	318	988,934	569.28
1986-03-12	313	315	310	315	374,975	563.91
1986-03-11	310	313	306	313	352,977	560.33
1986-03-10	312	314	308	311	314,979	556.75
1986-03-07	316	317	309	312	499,967	558.54
1986-03-06	310	315	308	314	891,941	562.12
1986-03-05	309	310	306	310	425,972	554.96
1986-03-04	309	310	305	310	202,987	554.96
1986-03-03	301	310	301	308	396,974	551.38
1986-03-01	299	301	296	300	123,992	537.06
1986-02-28	301	301	295	295	281,981	528.11
1986-02-27	302	303	297	300	319,979	537.06
1986-02-26	301	304	297	297	184,988	531.69
1986-02-25	296	305	296	305	225,985	546.01
1986-02-24	303	306	296	297	186,988	531.69
1986-02-22	307	312	300	308	243,984	551.38
1986-02-21	307	315	301	306	526,965	547.80
1986-02-20	313	316	306	307	488,968	549.59
1986-02-19	306	322	306	319	2,178,855	571.07
1986-02-18	310	314	305	305	471,969	546.01
1986-02-17	310	315	305	305	640,957	546.01
1986-02-15	311	314	305	308	809,946	551.38
1986-02-14	296	322	294	315	2,706,820	563.91
1986-02-13	280	297	280	293	972,935	524.53
1986-02-12	276	278	270	278	786,948	497.67
1986-02-10	280	284	280	280	69,995	501.25
1986-02-07	283	285	280	281	273,982	503.04
1986-02-06	286	288	285	285	140,991	510.20
1986-02-05	290	292	286	288	325,978	515.58
1986-02-04	285	285	280	285	227,985	510.20
1986-02-03	276	281	275	280	170,989	501.25
1986-02-01	275	277	274	275	85,994	492.30
1986-01-31	273	279	273	279	54,996	499.46
1986-01-30	272	280	271	273	114,992	488.72
1986-01-29	272	273	271	272	117,992	486.93
1986-01-28	278	278	272	273	67,995	488.72
1986-01-27	281	281	275	280	101,993	501.25
1986-01-25	278	281	278	280	76,995	501.25
1986-01-24	280	282	275	278	255,983	497.67
1986-01-23	271	275	270	275	253,983	492.30
1986-01-22	275	275	272	272	177,988	486.93
1986-01-21	277	278	274	276	141,991	494.09
1986-01-20	276	280	275	276	55,996	494.09
1986-01-18	276	276	275	275	77,995	492.30
1986-01-17	277	277	275	276	76,995	494.09
1986-01-16	276	279	275	275	84,994	492.30
1986-01-14	279	280	279	280	71,995	501.25
1986-01-13	278	280	275	275	68,995	492.30
1986-01-10	285	288	277	282	337,978	504.83
1986-01-09	276	289	276	288	368,975	515.58
1986-01-08	274	281	272	281	115,992	503.04
1986-01-07	276	276	270	271	42,997	485.14
1986-01-06	275	277	271	274	30,998	490.51
1986-01-04	278	278	265	265	54,996	474.40

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