5101 横浜ゴム(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	942	945	935	942	153,990	1,686.36
1988-12-27	950	950	930	940	554,963	1,682.78
1988-12-26	947	952	929	930	764,949	1,664.88
1988-12-24	948	948	942	947	176,988	1,695.31
1988-12-23	939	941	930	941	378,975	1,684.57
1988-12-22	920	935	916	929	307,980	1,663.09
1988-12-21	930	935	923	930	209,986	1,664.88
1988-12-20	930	940	920	920	465,969	1,646.97
1988-12-19	948	948	930	930	213,986	1,664.88
1988-12-16	949	950	936	945	491,967	1,691.73
1988-12-15	952	952	935	936	362,976	1,675.62
1988-12-14	945	950	942	942	466,969	1,686.36
1988-12-13	941	950	941	945	373,975	1,691.73
1988-12-12	949	950	940	945	635,958	1,691.73
1988-12-09	950	950	940	945	381,975	1,691.73
1988-12-08	940	950	940	940	264,982	1,682.78
1988-12-07	955	956	935	955	459,969	1,709.63
1988-12-06	950	963	940	959	632,958	1,716.79
1988-12-05	942	949	940	945	375,975	1,691.73
1988-12-03	942	959	942	943	279,981	1,688.15
1988-12-02	946	959	942	942	446,970	1,686.36
1988-12-01	957	959	942	943	702,953	1,688.15
1988-11-30	953	959	943	955	374,975	1,709.63
1988-11-29	930	949	930	942	315,979	1,686.36
1988-11-28	979	979	940	940	913,939	1,682.78
1988-11-26	975	979	960	970	597,960	1,736.48
1988-11-25	962	997	962	975	3,642,758	1,745.44
1988-11-24	946	948	931	942	778,948	1,686.36
1988-11-22	940	949	940	946	654,956	1,693.52
1988-11-21	940	950	934	945	456,970	1,691.73
1988-11-18	940	949	930	934	591,961	1,672.04
1988-11-17	949	960	924	940	667,956	1,682.78
1988-11-16	940	949	938	949	454,970	1,698.89
1988-11-15	942	950	937	938	554,963	1,679.20
1988-11-14	935	948	935	940	291,981	1,682.78
1988-11-11	950	960	940	940	602,960	1,682.78
1988-11-10	980	980	942	950	709,953	1,700.68
1988-11-09	939	977	939	970	1,399,907	1,736.48
1988-11-08	940	960	940	940	1,341,911	1,682.78
1988-11-07	960	960	935	935	456,970	1,673.83
1988-11-05	950	970	941	950	1,017,932	1,700.68
1988-11-04	970	980	946	950	593,961	1,700.68
1988-11-02	990	1,000	956	960	2,104,860	1,718.58
1988-11-01	978	1,020	971	975	6,056,598	1,745.44
1988-10-31	999	999	961	971	1,946,871	1,738.27
1988-10-29	1,020	1,040	990	991	9,252,385	1,774.08
1988-10-28	958	1,040	950	1,040	17,352,847	1,861.80
1988-10-27	972	974	935	940	5,180,656	1,682.78
1988-10-26	924	970	921	962	13,331,115	1,722.16
1988-10-25	945	946	915	925	5,107,661	1,655.93
1988-10-24	914	951	910	935	9,186,390	1,673.83
1988-10-22	910	924	906	913	5,648,625	1,634.44
1988-10-21	898	907	881	904	6,270,584	1,618.33
1988-10-20	866	898	866	890	2,769,816	1,593.27
1988-10-19	855	878	855	872	1,035,931	1,561.05
1988-10-18	874	874	862	862	562,963	1,543.14
1988-10-17	857	880	850	874	1,674,889	1,564.63
1988-10-14	835	859	820	859	611,959	1,537.77
1988-10-13	830	845	830	839	320,979	1,501.97
1988-10-12	839	840	830	840	338,977	1,503.76
1988-10-11	845	850	820	839	451,970	1,501.97
1988-10-07	812	850	800	840	661,956	1,503.76
1988-10-06	810	820	802	802	412,973	1,435.73
1988-10-05	830	830	805	812	496,967	1,453.63
1988-10-04	841	841	822	822	329,978	1,471.54
1988-10-03	841	841	831	831	198,987	1,487.65
1988-10-01	836	840	826	831	258,983	1,487.65
1988-09-30	826	840	826	831	329,978	1,487.65
1988-09-29	830	835	825	825	422,972	1,476.91
1988-09-28	837	840	829	833	622,959	1,491.23
1988-09-27	840	840	825	827	473,969	1,480.49
1988-09-26	830	850	829	845	510,966	1,512.71
1988-09-24	840	840	833	835	410,973	1,494.81
1988-09-22	855	855	835	835	473,969	1,494.81
1988-09-21	851	855	840	855	361,976	1,530.61
1988-09-20	855	870	850	850	777,948	1,521.66
1988-09-19	862	875	855	875	962,936	1,566.42
1988-09-16	869	873	857	860	1,230,918	1,539.56
1988-09-14	880	880	864	869	1,022,932	1,555.67
1988-09-13	888	888	861	880	1,690,888	1,575.37
1988-09-12	875	897	873	885	6,407,574	1,584.32
1988-09-09	849	905	849	871	10,050,332	1,559.26
1988-09-08	864	864	836	849	361,976	1,519.87
1988-09-07	830	860	828	854	457,970	1,528.82
1988-09-06	831	840	825	826	167,989	1,478.70
1988-09-05	840	850	825	826	403,973	1,478.70
1988-09-03	825	840	825	840	201,987	1,503.76
1988-09-02	815	828	804	828	255,983	1,482.28
1988-09-01	829	829	815	815	368,975	1,459
1988-08-31	835	846	825	830	346,977	1,485.86
1988-08-30	845	850	830	830	281,981	1,485.86
1988-08-29	869	869	830	835	696,954	1,494.81
1988-08-27	846	860	831	860	240,984	1,539.56
1988-08-26	851	852	830	846	269,982	1,514.50
1988-08-25	863	870	860	860	1,026,932	1,539.56
1988-08-24	860	890	852	873	3,257,784	1,562.84
1988-08-23	810	864	810	860	1,766,883	1,539.56
1988-08-22	826	832	811	811	179,988	1,451.84
1988-08-19	845	845	825	825	488,968	1,476.91
1988-08-18	843	845	831	845	460,969	1,512.71
1988-08-17	846	846	835	835	264,982	1,494.81
1988-08-16	850	850	835	846	371,975	1,514.50
1988-08-15	825	861	820	860	503,967	1,539.56
1988-08-12	789	822	789	822	469,969	1,471.54
1988-08-11	789	796	789	789	282,981	1,412.46
1988-08-10	805	807	795	799	344,977	1,430.36
1988-08-09	820	830	815	815	304,980	1,459
1988-08-08	822	830	806	824	235,984	1,475.12
1988-08-06	805	820	804	820	437,971	1,467.96
1988-08-05	811	820	805	805	179,988	1,441.10
1988-08-04	820	821	805	805	486,968	1,441.10
1988-08-03	815	824	808	820	477,968	1,467.96
1988-08-02	817	825	810	820	148,990	1,467.96
1988-08-01	820	838	816	816	226,985	1,460.79
1988-07-30	818	840	810	840	170,989	1,503.76
1988-07-29	801	820	801	818	319,979	1,464.38
1988-07-28	811	825	806	806	486,968	1,442.89
1988-07-27	840	840	810	812	272,982	1,453.63
1988-07-26	830	840	810	820	374,975	1,467.96
1988-07-25	840	853	831	845	350,977	1,512.71
1988-07-23	794	845	793	840	488,968	1,503.76
1988-07-22	845	851	814	814	533,965	1,457.21
1988-07-21	861	870	848	852	377,975	1,525.24
1988-07-20	865	876	860	865	433,971	1,548.51
1988-07-19	900	907	870	875	811,946	1,566.42
1988-07-18	905	918	900	915	1,472,902	1,638.02
1988-07-15	903	915	881	915	1,315,913	1,638.02
1988-07-14	921	925	901	901	922,939	1,612.96
1988-07-13	933	935	919	925	6,735,553	1,655.93
1988-07-12	915	935	901	933	6,164,591	1,670.25
1988-07-11	916	920	895	915	1,395,907	1,638.02
1988-07-08	919	927	905	915	17,338,848	1,638.02
1988-07-07	900	909	881	909	5,591,629	1,627.28
1988-07-06	850	905	840	900	3,338,778	1,611.17
1988-07-05	850	854	835	854	344,977	1,528.82
1988-07-04	850	859	841	850	306,980	1,521.66
1988-07-02	857	869	851	869	340,977	1,555.67
1988-07-01	880	880	852	877	1,662,890	1,570
1988-06-30	868	882	860	879	3,197,788	1,573.58
1988-06-29	850	853	840	848	947,937	1,518.08
1988-06-28	852	856	831	832	992,934	1,489.44
1988-06-27	879	879	853	862	1,408,906	1,543.14
1988-06-25	870	880	866	879	3,996,735	1,573.58
1988-06-24	840	874	840	874	5,396,642	1,564.63
1988-06-23	831	844	815	844	1,002,933	1,510.92
1988-06-22	859	859	824	849	796,947	1,519.87
1988-06-21	850	857	847	850	1,046,930	1,521.66
1988-06-20	871	874	849	857	1,931,872	1,534.19
1988-06-17	875	876	862	868	5,761,617	1,553.88
1988-06-16	855	876	848	874	1,907,873	1,564.63
1988-06-15	868	871	845	848	3,433,772	1,518.08
1988-06-14	878	884	865	868	10,196,323	1,553.88
1988-06-13	864	875	860	871	14,477,038	1,559.26
1988-06-10	831	855	826	854	11,272,251	1,528.82
1988-06-09	812	846	812	826	5,776,616	1,478.70
1988-06-08	810	814	807	808	1,297,914	1,446.47
1988-06-07	842	842	810	815	3,178,789	1,459
1988-06-06	851	852	821	832	9,667,358	1,489.44
1988-06-04	823	850	815	840	12,465,172	1,503.76
1988-06-03	775	831	775	813	20,436,643	1,455.42
1988-06-02	745	771	735	765	1,675,889	1,369.50
1988-06-01	730	740	728	737	719,952	1,319.37
1988-05-31	725	747	723	730	459,969	1,306.84
1988-05-30	735	735	719	720	796,947	1,288.94
1988-05-28	734	740	731	734	358,976	1,314
1988-05-27	750	750	738	744	861,943	1,331.90
1988-05-26	739	750	736	744	757,950	1,331.90
1988-05-25	740	740	726	726	557,963	1,299.68
1988-05-24	730	735	715	730	659,956	1,306.84
1988-05-23	740	745	728	735	894,941	1,315.79
1988-05-20	742	747	737	738	492,967	1,321.16
1988-05-19	745	747	740	747	1,133,925	1,337.27
1988-05-18	750	760	747	751	1,180,922	1,344.43
1988-05-17	773	773	746	750	1,192,921	1,342.64
1988-05-16	770	770	759	768	1,358,910	1,374.87
1988-05-13	763	764	756	760	1,145,924	1,360.54
1988-05-12	751	763	750	755	1,297,914	1,351.59
1988-05-11	778	783	755	755	8,051,465	1,351.59
1988-05-10	764	779	762	779	8,885,410	1,394.56
1988-05-09	761	764	746	761	2,123,859	1,362.33
1988-05-07	749	762	748	758	1,176,922	1,356.96
1988-05-06	759	759	746	746	1,701,887	1,335.48
1988-05-02	756	769	753	756	5,469,637	1,353.38
1988-04-30	750	759	741	757	2,430,839	1,355.17
1988-04-28	729	752	728	750	2,054,864	1,342.64
1988-04-27	735	736	725	731	795,947	1,308.63
1988-04-26	736	738	731	731	1,443,904	1,308.63
1988-04-25	752	753	731	732	1,017,932	1,310.42
1988-04-23	732	743	730	742	1,405,907	1,328.32
1988-04-22	737	754	727	735	4,122,726	1,315.79
1988-04-21	730	741	726	727	1,749,884	1,301.47
1988-04-20	748	750	725	725	2,179,855	1,297.89
1988-04-19	750	752	735	746	4,788,682	1,335.48
1988-04-18	739	761	731	742	14,863,013	1,328.32
1988-04-15	698	737	686	718	11,056,266	1,285.36
1988-04-14	698	706	695	704	2,574,829	1,260.29
1988-04-13	690	707	687	695	2,995,801	1,244.18
1988-04-12	697	698	685	690	1,434,905	1,235.23
1988-04-11	698	705	691	696	3,694,755	1,245.97
1988-04-08	678	705	677	688	10,599,296	1,231.65
1988-04-07	674	674	665	668	1,085,928	1,195.85
1988-04-06	675	682	662	674	4,584,695	1,206.59
1988-04-05	659	680	651	656	4,962,670	1,174.36
1988-04-04	658	665	651	651	1,850,877	1,165.41
1988-04-02	640	655	640	653	1,076,928	1,168.99
1988-04-01	632	640	632	632	933,938	1,131.40
1988-03-31	635	639	633	634	280,981	1,134.98
1988-03-30	640	640	630	639	408,973	1,143.93
1988-03-29	625	640	625	632	458,970	1,131.40
1988-03-28	612	636	612	620	756,950	1,109.92
1988-03-26	611	616	610	610	308,979	1,092.02
1988-03-25	615	618	610	611	534,964	1,093.81
1988-03-24	615	619	612	612	611,959	1,095.60
1988-03-23	616	624	610	611	817,946	1,093.81
1988-03-22	625	628	605	612	609,959	1,095.60
1988-03-18	632	640	611	620	537,964	1,109.92
1988-03-17	638	639	632	632	258,983	1,131.40
1988-03-16	643	643	630	638	409,973	1,142.14
1988-03-15	650	654	634	634	515,966	1,134.98
1988-03-14	662	662	643	647	422,972	1,158.25
1988-03-11	656	658	647	657	634,958	1,176.15
1988-03-10	665	671	650	653	1,926,872	1,168.99
1988-03-09	649	658	646	657	1,464,903	1,176.15
1988-03-08	647	648	640	643	724,952	1,151.09
1988-03-07	638	648	634	637	819,946	1,140.35
1988-03-05	630	630	626	628	334,978	1,124.24
1988-03-04	630	635	625	630	900,940	1,127.82
1988-03-03	639	640	630	631	926,938	1,129.61
1988-03-02	636	640	631	632	923,939	1,131.40
1988-03-01	645	646	630	631	883,941	1,129.61
1988-02-29	644	648	630	641	736,951	1,147.51
1988-02-27	625	645	625	645	866,942	1,154.67
1988-02-26	625	636	621	627	1,112,926	1,122.45
1988-02-25	635	635	625	627	620,959	1,122.45
1988-02-24	630	635	630	635	295,980	1,136.77
1988-02-23	635	640	632	638	410,973	1,142.14
1988-02-22	640	642	629	635	925,939	1,136.77
1988-02-19	629	635	625	625	359,976	1,118.87
1988-02-18	639	640	630	639	386,974	1,143.93
1988-02-17	634	639	626	639	846,944	1,143.93
1988-02-16	631	639	620	620	267,982	1,109.92
1988-02-15	631	631	620	631	237,984	1,129.61
1988-02-12	615	629	613	625	219,985	1,118.87
1988-02-10	618	630	614	614	216,986	1,099.18
1988-02-09	630	630	617	617	302,980	1,104.55
1988-02-08	627	635	625	630	175,988	1,127.82
1988-02-06	630	635	625	627	178,988	1,122.45
1988-02-05	640	641	625	632	573,962	1,131.40
1988-02-04	635	650	630	630	961,936	1,127.82
1988-02-03	654	654	628	632	1,766,883	1,131.40
1988-02-02	625	655	623	654	2,836,812	1,170.78
1988-02-01	616	625	616	623	404,973	1,115.29
1988-01-30	618	620	608	615	272,982	1,100.97
1988-01-29	620	620	603	608	316,979	1,088.44
1988-01-28	623	623	613	615	834,945	1,100.97
1988-01-27	625	628	613	618	2,223,852	1,106.34
1988-01-26	601	615	600	615	1,001,933	1,100.97
1988-01-25	590	600	590	600	447,970	1,074.11
1988-01-23	590	600	580	580	199,987	1,038.31
1988-01-22	575	590	572	572	190,987	1,023.99
1988-01-21	572	574	571	574	341,977	1,027.57
1988-01-20	581	585	571	572	158,989	1,023.99
1988-01-19	571	590	571	589	71,995	1,054.42
1988-01-18	581	590	576	581	146,990	1,040.10
1988-01-14	580	586	566	571	352,977	1,022.20
1988-01-13	590	593	580	590	174,988	1,056.21
1988-01-12	599	600	585	590	107,993	1,056.21
1988-01-11	595	597	590	595	143,990	1,065.16
1988-01-08	586	600	585	600	516,966	1,074.11
1988-01-07	609	610	580	590	353,976	1,056.21
1988-01-06	599	600	585	599	511,966	1,072.32
1988-01-05	580	580	550	576	242,984	1,031.15
1988-01-04	565	565	545	546	126,992	977.44

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