5101 横浜ゴム(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	550	560	550	560	311,979	1,002.51
1987-12-26	599	599	550	550	111,993	984.60
1987-12-25	586	596	575	590	375,975	1,056.21
1987-12-24	607	610	584	606	272,982	1,084.85
1987-12-23	586	595	580	589	279,981	1,054.42
1987-12-22	595	600	585	586	222,985	1,049.05
1987-12-21	605	609	590	600	331,978	1,074.11
1987-12-18	602	615	601	601	628,958	1,075.90
1987-12-17	602	611	600	600	296,980	1,074.11
1987-12-16	605	611	602	602	425,972	1,077.69
1987-12-15	619	627	602	609	619,959	1,090.23
1987-12-14	629	639	615	615	475,968	1,100.97
1987-12-11	616	635	611	629	1,532,898	1,126.03
1987-12-10	611	625	609	615	959,936	1,100.97
1987-12-09	617	620	608	608	543,964	1,088.44
1987-12-08	624	626	608	612	781,948	1,095.60
1987-12-07	618	628	616	621	1,140,924	1,111.71
1987-12-05	600	616	595	611	458,970	1,093.81
1987-12-04	612	625	590	590	1,763,883	1,056.21
1987-12-03	595	618	595	613	2,264,850	1,097.39
1987-12-02	590	596	585	585	441,971	1,047.26
1987-12-01	565	590	565	589	225,985	1,054.42
1987-11-30	590	592	561	580	198,987	1,038.31
1987-11-28	590	598	585	592	295,980	1,059.79
1987-11-27	590	598	579	598	990,934	1,070.53
1987-11-26	575	598	565	598	440,971	1,070.53
1987-11-25	547	580	546	580	297,980	1,038.31
1987-11-24	533	550	533	545	112,992	975.65
1987-11-20	539	545	533	543	376,975	972.07
1987-11-19	562	562	540	543	181,988	972.07
1987-11-18	550	560	540	558	400,973	998.93
1987-11-17	565	565	550	550	103,993	984.60
1987-11-16	562	562	550	558	157,990	998.93
1987-11-13	531	550	530	545	192,987	975.65
1987-11-12	546	550	517	521	199,987	932.69
1987-11-11	539	539	501	526	386,974	941.64
1987-11-10	543	543	510	519	232,985	929.11
1987-11-09	540	560	540	540	192,987	966.70
1987-11-07	565	570	550	550	133,991	984.60
1987-11-06	566	573	558	565	184,988	1,011.46
1987-11-05	585	585	565	575	122,992	1,029.36
1987-11-04	581	585	575	585	286,981	1,047.26
1987-11-02	575	590	570	588	373,975	1,052.63
1987-10-31	565	585	564	570	159,989	1,020.41
1987-10-30	545	564	545	548	421,972	981.02
1987-10-29	558	569	540	540	494,967	966.70
1987-10-28	598	598	557	557	400,973	997.14
1987-10-27	565	578	544	578	334,978	1,034.73
1987-10-26	591	596	525	561	483,968	1,004.30
1987-10-24	581	600	580	585	295,980	1,047.26
1987-10-23	590	616	585	585	673,955	1,047.26
1987-10-22	636	636	602	616	1,124,925	1,102.76
1987-10-21	540	610	540	581	1,611,893	1,040.10
1987-10-20	542	542	542	542	347,977	970.28
1987-10-19	640	649	632	642	694,954	1,149.30
1987-10-16	676	690	664	670	1,148,924	1,199.43
1987-10-15	673	696	670	676	3,001,801	1,210.17
1987-10-14	668	679	661	678	3,191,788	1,213.75
1987-10-13	655	656	640	651	803,947	1,165.41
1987-10-12	658	658	639	645	269,982	1,154.67
1987-10-09	625	660	620	658	594,960	1,177.94
1987-10-08	630	639	621	626	371,975	1,120.66
1987-10-07	635	641	629	639	415,972	1,143.93
1987-10-06	640	651	640	645	236,984	1,154.67
1987-10-05	652	660	650	660	265,982	1,181.53
1987-10-03	663	664	642	642	513,966	1,149.30
1987-10-02	650	655	641	655	1,492,901	1,172.57
1987-10-01	650	665	640	640	2,118,859	1,145.72
1987-09-30	648	650	636	640	445,970	1,145.72
1987-09-29	650	669	640	665	1,368,909	1,190.48
1987-09-28	624	645	610	645	1,339,911	1,154.67
1987-09-26	600	609	596	600	824,945	1,074.11
1987-09-25	615	626	600	620	984,935	1,109.92
1987-09-24	640	640	626	626	1,286,915	1,120.66
1987-09-22	643	650	630	630	697,954	1,127.82
1987-09-21	665	670	640	640	716,952	1,145.72
1987-09-18	685	685	670	675	1,069,929	1,208.38
1987-09-17	680	685	657	665	757,950	1,190.48
1987-09-16	685	689	670	683	1,843,878	1,222.70
1987-09-14	659	685	656	685	1,016,932	1,226.28
1987-09-11	684	698	656	659	1,289,914	1,179.74
1987-09-10	711	715	676	679	2,135,858	1,215.54
1987-09-09	739	745	716	716	10,015,335	1,281.78
1987-09-08	678	734	678	729	8,566,431	1,305.05
1987-09-07	704	723	670	682	3,656,757	1,220.91
1987-09-05	721	735	708	713	7,476,503	1,276.41
1987-09-04	720	742	718	731	33,911,748	1,308.63
1987-09-03	649	701	640	683	26,853,216	1,222.70
1987-09-02	624	670	620	659	23,799,419	1,179.74
1987-09-01	589	635	582	615	21,982,540	1,100.97
1987-08-31	548	574	540	560	7,357,511	1,002.51
1987-08-29	544	553	538	538	3,615,760	963.12
1987-08-28	530	544	526	538	5,977,603	963.12
1987-08-27	514	523	511	521	1,314,913	932.69
1987-08-26	515	515	509	511	502,967	914.79
1987-08-25	514	515	507	507	517,966	907.63
1987-08-24	511	518	508	515	702,953	921.95
1987-08-22	514	517	510	511	271,982	914.79
1987-08-21	516	519	513	513	557,963	918.37
1987-08-20	519	520	513	513	1,146,924	918.37
1987-08-19	506	510	501	506	385,974	905.84
1987-08-18	517	517	505	505	174,988	904.05
1987-08-17	518	519	505	508	417,972	909.42
1987-08-14	520	521	500	505	1,051,930	904.05
1987-08-13	517	520	510	517	1,102,927	925.53
1987-08-12	515	515	502	509	498,967	911.21
1987-08-11	519	521	510	510	700,953	913
1987-08-10	501	521	501	521	972,935	932.69
1987-08-07	500	508	499	508	474,968	909.42
1987-08-06	501	502	495	496	334,978	887.93
1987-08-05	495	501	494	495	472,969	886.14
1987-08-04	504	509	497	497	603,960	889.72
1987-08-03	510	518	506	514	1,005,933	920.16
1987-08-01	515	515	501	510	416,972	913
1987-07-31	514	521	500	500	1,932,872	895.10
1987-07-30	525	528	505	510	2,270,849	913
1987-07-29	530	535	516	521	8,972,404	932.69
1987-07-28	495	514	493	500	6,097,595	895.10
1987-07-27	487	506	485	498	5,255,651	891.52
1987-07-25	470	475	466	472	422,972	844.97
1987-07-24	465	474	465	470	628,958	841.39
1987-07-23	465	472	458	463	701,953	828.86
1987-07-22	475	480	465	465	1,031,931	832.44
1987-07-21	465	470	458	470	599,960	841.39
1987-07-20	484	484	460	465	1,511,900	832.44
1987-07-17	489	494	483	490	1,867,876	877.19
1987-07-16	495	503	485	489	3,673,756	875.40
1987-07-15	484	507	482	494	12,073,198	884.35
1987-07-14	472	489	470	479	4,486,702	857.50
1987-07-13	473	474	463	474	836,944	848.55
1987-07-10	475	476	463	463	2,928,805	828.86
1987-07-09	464	485	463	478	4,951,671	855.71
1987-07-08	455	464	450	455	922,939	814.54
1987-07-07	450	452	447	450	351,977	805.59
1987-07-06	455	458	450	450	285,981	805.59
1987-07-04	459	465	449	459	917,939	821.70
1987-07-03	447	467	447	456	1,757,883	816.33
1987-07-02	443	449	437	445	567,962	796.63
1987-07-01	425	450	425	450	445,970	805.59
1987-06-30	435	435	421	421	308,979	753.67
1987-06-29	445	445	431	436	183,988	780.52
1987-06-27	447	450	440	440	317,979	787.68
1987-06-26	441	445	435	442	477,968	791.26
1987-06-25	434	440	431	436	261,983	780.52
1987-06-24	430	435	430	435	262,983	778.73
1987-06-23	435	440	429	431	457,970	771.57
1987-06-22	444	444	435	435	410,973	778.73
1987-06-19	456	462	448	448	870,942	802.01
1987-06-18	457	457	447	456	669,956	816.33
1987-06-17	456	459	451	452	1,090,928	809.17
1987-06-16	461	464	457	463	710,953	828.86
1987-06-15	455	460	455	460	479,968	823.49
1987-06-12	466	468	457	459	1,338,911	821.70
1987-06-11	461	469	460	465	1,844,877	832.44
1987-06-10	459	472	458	458	3,319,780	819.91
1987-06-09	466	466	458	458	1,342,911	819.91
1987-06-08	454	465	451	464	2,158,857	830.65
1987-06-06	450	452	449	451	537,964	807.38
1987-06-05	455	455	448	449	1,300,914	803.80
1987-06-04	454	460	445	446	3,789,748	798.43
1987-06-03	426	453	426	445	3,729,752	796.63
1987-06-02	428	440	428	431	1,419,906	771.57
1987-06-01	421	431	421	430	621,959	769.78
1987-05-30	427	428	420	420	426,972	751.88
1987-05-29	434	438	427	432	1,070,929	773.36
1987-05-28	439	442	429	429	2,888,808	767.99
1987-05-27	433	450	424	449	9,306,382	803.80
1987-05-26	408	429	407	424	3,402,774	759.04
1987-05-25	399	407	397	405	431,971	725.03
1987-05-23	395	399	394	394	211,986	705.34
1987-05-22	400	400	394	394	376,975	705.34
1987-05-21	399	399	385	399	331,978	714.29
1987-05-20	400	400	383	385	405,973	689.22
1987-05-19	398	400	390	400	500,967	716.08
1987-05-18	406	410	378	378	1,783,882	676.69
1987-05-15	410	414	392	401	1,867,876	717.87
1987-05-14	391	420	390	420	4,119,726	751.88
1987-05-13	385	389	382	387	1,052,930	692.80
1987-05-12	370	382	368	382	889,941	683.85
1987-05-11	380	380	375	375	277,982	671.32
1987-05-08	370	378	368	376	479,968	673.11
1987-05-07	369	369	360	368	421,972	658.79
1987-05-06	365	370	357	365	69,995	653.42
1987-05-02	349	364	349	361	84,994	646.26
1987-05-01	350	359	348	349	129,991	624.78
1987-04-30	345	350	345	346	87,994	619.41
1987-04-28	360	364	335	345	127,991	617.62
1987-04-27	368	374	362	365	139,991	653.42
1987-04-25	369	369	364	368	101,993	658.79
1987-04-24	364	369	362	364	190,987	651.63
1987-04-23	363	366	363	364	135,991	651.63
1987-04-22	365	365	361	362	233,984	648.05
1987-04-21	362	366	362	362	102,993	648.05
1987-04-20	366	366	365	365	86,994	653.42
1987-04-17	370	370	361	365	141,991	653.42
1987-04-16	370	371	365	369	83,994	660.58
1987-04-15	367	375	367	371	199,987	664.16
1987-04-14	356	375	356	367	164,989	657
1987-04-13	370	380	366	366	213,986	655.21
1987-04-10	383	388	380	380	354,976	680.27
1987-04-09	385	393	385	393	678,955	703.55
1987-04-08	375	380	371	380	396,974	680.27
1987-04-07	376	380	373	377	415,972	674.90
1987-04-06	395	395	374	376	515,966	673.11
1987-04-04	400	405	385	396	3,820,746	708.92
1987-04-03	368	411	368	398	2,315,846	712.50
1987-04-02	355	365	353	364	529,965	651.63
1987-04-01	345	355	345	350	113,992	626.57
1987-03-31	335	337	330	335	171,989	599.71
1987-03-30	350	355	337	337	141,991	603.29
1987-03-28	357	360	355	355	166,989	635.52
1987-03-27	345	350	341	347	130,991	621.20
1987-03-26	340	345	335	335	93,994	599.71
1987-03-25	340	345	330	345	139,991	617.62
1987-03-24	339	345	338	343	151,990	614.04
1987-03-23	352	352	346	348	162,989	622.99
1987-03-20	360	363	350	350	286,981	626.57
1987-03-19	360	363	353	358	613,959	640.89
1987-03-18	361	362	351	355	616,959	635.52
1987-03-17	350	364	350	357	882,941	639.10
1987-03-16	349	349	341	349	628,958	624.78
1987-03-13	342	342	336	336	181,988	601.50
1987-03-12	335	343	330	342	268,982	612.25
1987-03-11	326	335	325	330	184,988	590.76
1987-03-10	330	330	323	326	126,992	583.60
1987-03-09	321	330	321	326	53,996	583.60
1987-03-07	322	323	320	320	71,995	572.86
1987-03-06	318	330	318	320	152,990	572.86
1987-03-05	320	320	318	318	143,990	569.28
1987-03-04	321	330	321	322	105,993	576.44
1987-03-03	325	330	320	322	269,982	576.44
1987-03-02	320	330	317	325	228,985	581.81
1987-02-28	322	330	322	330	58,996	590.76
1987-02-27	325	335	322	335	85,994	599.71
1987-02-26	330	338	325	330	100,993	590.76
1987-02-25	336	338	330	335	115,992	599.71
1987-02-24	329	330	322	323	119,992	578.23
1987-02-23	335	336	330	330	73,995	590.76
1987-02-20	338	339	327	335	107,993	599.71
1987-02-19	346	347	336	338	164,989	605.08
1987-02-18	346	350	343	347	279,981	621.20
1987-02-17	343	346	333	346	548,964	619.41
1987-02-16	336	340	332	340	157,990	608.66
1987-02-13	329	340	327	335	305,980	599.71
1987-02-12	327	335	327	328	78,995	587.18
1987-02-10	332	332	325	332	46,997	594.34
1987-02-09	325	332	325	332	29,998	594.34
1987-02-07	329	330	326	330	22,998	590.76
1987-02-06	329	339	329	330	64,996	590.76
1987-02-05	325	331	325	326	40,997	583.60
1987-02-04	339	339	322	322	221,985	576.44
1987-02-03	325	344	322	343	241,984	614.04
1987-02-02	322	330	322	330	68,995	590.76
1987-01-31	320	323	320	323	46,997	578.23
1987-01-30	328	337	328	337	106,993	603.29
1987-01-29	334	338	331	338	216,986	605.08
1987-01-28	330	344	330	344	499,967	615.83
1987-01-27	320	330	320	330	210,986	590.76
1987-01-26	325	325	320	320	120,992	572.86
1987-01-24	323	323	318	320	147,990	572.86
1987-01-23	320	325	318	318	189,987	569.28
1987-01-22	309	320	308	320	249,983	572.86
1987-01-21	310	314	309	309	132,991	553.17
1987-01-20	306	314	303	311	82,994	556.75
1987-01-19	301	311	301	306	162,989	547.80
1987-01-16	303	311	303	306	202,987	547.80
1987-01-14	305	305	301	303	175,988	542.43
1987-01-13	315	316	310	310	218,985	554.96
1987-01-12	315	317	311	315	121,992	563.91
1987-01-09	315	317	309	315	121,992	563.91
1987-01-08	315	318	315	315	89,994	563.91
1987-01-07	309	315	309	310	82,994	554.96
1987-01-06	310	310	309	309	43,997	553.17
1987-01-05	311	312	309	309	57,996	553.17

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