5101 横浜ゴム(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,420	1,420	1,390	1,400	140,991	2,506.27
1989-12-28	1,410	1,420	1,400	1,400	262,983	2,506.27
1989-12-27	1,410	1,430	1,390	1,410	465,969	2,524.17
1989-12-26	1,460	1,470	1,380	1,390	298,980	2,488.36
1989-12-25	1,470	1,470	1,430	1,450	388,974	2,595.78
1989-12-22	1,460	1,470	1,430	1,470	367,976	2,631.58
1989-12-21	1,480	1,490	1,470	1,470	364,976	2,631.58
1989-12-20	1,470	1,490	1,460	1,490	692,954	2,667.38
1989-12-19	1,470	1,510	1,470	1,510	396,974	2,703.19
1989-12-18	1,500	1,510	1,490	1,510	455,970	2,703.19
1989-12-15	1,460	1,480	1,460	1,480	310,979	2,649.48
1989-12-14	1,460	1,490	1,450	1,480	377,975	2,649.48
1989-12-13	1,460	1,480	1,460	1,460	275,982	2,613.68
1989-12-12	1,460	1,490	1,460	1,480	372,975	2,649.48
1989-12-11	1,460	1,490	1,440	1,460	517,966	2,613.68
1989-12-08	1,530	1,530	1,460	1,470	543,964	2,631.58
1989-12-07	1,510	1,510	1,470	1,500	408,973	2,685.28
1989-12-06	1,510	1,530	1,510	1,510	621,959	2,703.19
1989-12-05	1,550	1,550	1,520	1,540	508,966	2,756.89
1989-12-04	1,550	1,590	1,530	1,550	1,442,904	2,774.79
1989-12-01	1,570	1,580	1,500	1,500	1,840,878	2,685.28
1989-11-30	1,530	1,560	1,520	1,550	1,696,887	2,774.79
1989-11-29	1,560	1,570	1,480	1,520	1,679,888	2,721.09
1989-11-28	1,440	1,570	1,440	1,540	4,119,726	2,756.89
1989-11-27	1,430	1,450	1,410	1,450	625,958	2,595.78
1989-11-24	1,400	1,430	1,400	1,410	740,951	2,524.17
1989-11-22	1,370	1,390	1,360	1,380	512,966	2,470.46
1989-11-21	1,400	1,400	1,360	1,360	1,343,911	2,434.66
1989-11-20	1,370	1,400	1,350	1,380	512,966	2,470.46
1989-11-17	1,340	1,350	1,340	1,350	315,979	2,416.76
1989-11-16	1,370	1,370	1,340	1,340	502,967	2,398.85
1989-11-15	1,370	1,380	1,350	1,350	404,973	2,416.76
1989-11-14	1,380	1,380	1,340	1,340	342,977	2,398.85
1989-11-13	1,380	1,390	1,360	1,380	181,988	2,470.46
1989-11-10	1,370	1,390	1,360	1,370	242,984	2,452.56
1989-11-09	1,360	1,380	1,340	1,360	207,986	2,434.66
1989-11-08	1,360	1,360	1,330	1,340	249,983	2,398.85
1989-11-07	1,340	1,370	1,340	1,340	230,985	2,398.85
1989-11-06	1,380	1,380	1,340	1,340	234,984	2,398.85
1989-11-02	1,350	1,380	1,350	1,360	316,979	2,434.66
1989-11-01	1,380	1,380	1,350	1,350	409,973	2,416.76
1989-10-31	1,340	1,400	1,340	1,360	561,963	2,434.66
1989-10-30	1,400	1,400	1,340	1,340	225,985	2,398.85
1989-10-27	1,390	1,390	1,330	1,390	793,947	2,488.36
1989-10-26	1,370	1,390	1,370	1,390	200,987	2,488.36
1989-10-25	1,420	1,420	1,380	1,390	263,982	2,488.36
1989-10-24	1,400	1,420	1,390	1,420	671,955	2,542.07
1989-10-23	1,400	1,420	1,390	1,400	253,983	2,506.27
1989-10-20	1,410	1,420	1,390	1,400	547,964	2,506.27
1989-10-19	1,420	1,440	1,390	1,390	758,950	2,488.36
1989-10-18	1,410	1,470	1,400	1,420	5,624,626	2,542.07
1989-10-17	1,360	1,390	1,340	1,370	1,141,924	2,452.56
1989-10-16	1,340	1,350	1,310	1,320	276,982	2,363.05
1989-10-13	1,350	1,380	1,340	1,380	705,953	2,470.46
1989-10-12	1,360	1,360	1,340	1,350	525,965	2,416.76
1989-10-11	1,380	1,390	1,350	1,360	584,961	2,434.66
1989-10-09	1,330	1,390	1,330	1,360	666,956	2,434.66
1989-10-06	1,380	1,380	1,310	1,310	489,967	2,345.15
1989-10-05	1,360	1,390	1,340	1,350	2,470,836	2,416.76
1989-10-04	1,340	1,340	1,320	1,340	327,978	2,398.85
1989-10-03	1,310	1,350	1,310	1,320	679,955	2,363.05
1989-10-02	1,340	1,340	1,300	1,300	419,972	2,327.25
1989-09-29	1,350	1,350	1,320	1,340	647,957	2,398.85
1989-09-28	1,310	1,360	1,300	1,340	2,272,849	2,398.85
1989-09-27	1,290	1,300	1,250	1,300	1,397,907	2,327.25
1989-09-26	1,280	1,300	1,260	1,270	489,967	2,273.54
1989-09-25	1,290	1,300	1,270	1,280	489,967	2,291.44
1989-09-22	1,250	1,300	1,250	1,270	805,946	2,273.54
1989-09-21	1,310	1,310	1,260	1,270	901,940	2,273.54
1989-09-20	1,290	1,300	1,280	1,300	519,965	2,327.25
1989-09-19	1,280	1,280	1,260	1,280	203,986	2,291.44
1989-09-18	1,290	1,290	1,270	1,280	285,981	2,291.44
1989-09-14	1,270	1,290	1,260	1,280	1,013,933	2,291.44
1989-09-13	1,230	1,260	1,210	1,250	780,948	2,237.74
1989-09-12	1,220	1,250	1,220	1,230	337,978	2,201.93
1989-09-11	1,240	1,240	1,220	1,240	516,966	2,219.84
1989-09-08	1,260	1,270	1,220	1,220	487,968	2,184.03
1989-09-07	1,260	1,270	1,230	1,260	706,953	2,255.64
1989-09-06	1,250	1,250	1,200	1,220	193,987	2,184.03
1989-09-05	1,240	1,270	1,210	1,250	270,982	2,237.74
1989-09-04	1,240	1,240	1,200	1,240	127,991	2,219.84
1989-09-01	1,210	1,220	1,180	1,220	280,981	2,184.03
1989-08-31	1,220	1,230	1,180	1,200	532,965	2,148.23
1989-08-30	1,260	1,270	1,230	1,240	192,987	2,219.84
1989-08-29	1,280	1,280	1,250	1,260	238,984	2,255.64
1989-08-28	1,260	1,270	1,250	1,260	302,980	2,255.64
1989-08-25	1,270	1,270	1,260	1,270	229,985	2,273.54
1989-08-24	1,260	1,280	1,260	1,270	169,989	2,273.54
1989-08-23	1,290	1,290	1,250	1,250	384,974	2,237.74
1989-08-22	1,270	1,280	1,260	1,280	214,986	2,291.44
1989-08-21	1,270	1,290	1,270	1,280	146,990	2,291.44
1989-08-18	1,280	1,300	1,270	1,270	400,973	2,273.54
1989-08-17	1,280	1,300	1,280	1,300	348,977	2,327.25
1989-08-16	1,250	1,290	1,250	1,260	465,969	2,255.64
1989-08-15	1,250	1,260	1,250	1,260	189,987	2,255.64
1989-08-14	1,250	1,260	1,230	1,250	187,988	2,237.74
1989-08-11	1,270	1,270	1,260	1,260	228,985	2,255.64
1989-08-10	1,280	1,280	1,260	1,260	224,985	2,255.64
1989-08-09	1,300	1,300	1,260	1,290	326,978	2,309.34
1989-08-08	1,280	1,300	1,280	1,300	212,986	2,327.25
1989-08-07	1,300	1,300	1,280	1,290	83,994	2,309.34
1989-08-04	1,290	1,300	1,280	1,280	150,990	2,291.44
1989-08-03	1,280	1,300	1,270	1,300	326,978	2,327.25
1989-08-02	1,290	1,330	1,270	1,270	649,957	2,273.54
1989-08-01	1,330	1,330	1,290	1,300	855,943	2,327.25
1989-07-31	1,290	1,340	1,270	1,330	2,056,863	2,380.95
1989-07-28	1,290	1,290	1,260	1,280	675,955	2,291.44
1989-07-27	1,280	1,290	1,260	1,280	1,337,911	2,291.44
1989-07-26	1,270	1,270	1,240	1,260	770,949	2,255.64
1989-07-25	1,290	1,290	1,250	1,250	637,958	2,237.74
1989-07-24	1,300	1,300	1,260	1,280	606,960	2,291.44
1989-07-21	1,290	1,300	1,270	1,280	1,884,875	2,291.44
1989-07-20	1,220	1,290	1,220	1,290	3,048,798	2,309.34
1989-07-19	1,220	1,240	1,220	1,230	140,991	2,201.93
1989-07-18	1,220	1,250	1,220	1,240	323,978	2,219.84
1989-07-17	1,250	1,260	1,230	1,240	329,978	2,219.84
1989-07-14	1,230	1,240	1,210	1,240	244,984	2,219.84
1989-07-13	1,240	1,260	1,240	1,250	346,977	2,237.74
1989-07-12	1,220	1,260	1,220	1,260	211,986	2,255.64
1989-07-11	1,260	1,260	1,240	1,240	206,986	2,219.84
1989-07-10	1,250	1,270	1,240	1,260	356,976	2,255.64
1989-07-07	1,260	1,270	1,230	1,260	698,954	2,255.64
1989-07-06	1,220	1,250	1,220	1,240	558,963	2,219.84
1989-07-05	1,230	1,240	1,220	1,240	271,982	2,219.84
1989-07-04	1,210	1,250	1,200	1,250	367,976	2,237.74
1989-07-03	1,160	1,220	1,160	1,210	400,973	2,166.13
1989-06-30	1,200	1,200	1,170	1,180	352,977	2,112.42
1989-06-29	1,210	1,240	1,200	1,200	179,988	2,148.23
1989-06-28	1,270	1,270	1,220	1,250	338,977	2,237.74
1989-06-27	1,270	1,280	1,270	1,270	312,979	2,273.54
1989-06-26	1,280	1,280	1,270	1,270	332,978	2,273.54
1989-06-23	1,240	1,290	1,220	1,280	849,944	2,291.44
1989-06-22	1,240	1,240	1,210	1,240	187,988	2,219.84
1989-06-21	1,240	1,250	1,220	1,240	221,985	2,219.84
1989-06-20	1,220	1,250	1,220	1,250	172,989	2,237.74
1989-06-19	1,200	1,260	1,190	1,260	133,991	2,255.64
1989-06-16	1,240	1,240	1,190	1,240	215,986	2,219.84
1989-06-15	1,260	1,260	1,210	1,220	406,973	2,184.03
1989-06-14	1,260	1,270	1,210	1,240	578,962	2,219.84
1989-06-13	1,280	1,280	1,240	1,260	606,960	2,255.64
1989-06-12	1,270	1,290	1,260	1,280	230,985	2,291.44
1989-06-09	1,300	1,300	1,280	1,280	314,979	2,291.44
1989-06-08	1,290	1,310	1,280	1,300	429,971	2,327.25
1989-06-07	1,280	1,310	1,280	1,280	1,361,910	2,291.44
1989-06-06	1,280	1,280	1,260	1,270	437,971	2,273.54
1989-06-05	1,300	1,310	1,280	1,280	487,968	2,291.44
1989-06-02	1,280	1,320	1,270	1,280	1,547,897	2,291.44
1989-06-01	1,270	1,280	1,260	1,280	766,949	2,291.44
1989-05-31	1,270	1,280	1,260	1,280	667,956	2,291.44
1989-05-30	1,270	1,280	1,260	1,280	542,964	2,291.44
1989-05-29	1,280	1,280	1,260	1,280	934,938	2,291.44
1989-05-26	1,270	1,290	1,250	1,280	1,636,891	2,291.44
1989-05-25	1,240	1,250	1,210	1,230	882,941	2,201.93
1989-05-24	1,220	1,240	1,220	1,240	596,960	2,219.84
1989-05-23	1,220	1,230	1,190	1,220	259,983	2,184.03
1989-05-22	1,230	1,250	1,220	1,240	288,981	2,219.84
1989-05-19	1,220	1,240	1,220	1,230	565,962	2,201.93
1989-05-18	1,250	1,260	1,210	1,250	326,978	2,237.74
1989-05-17	1,270	1,270	1,240	1,250	466,969	2,237.74
1989-05-16	1,260	1,270	1,240	1,270	826,945	2,273.54
1989-05-15	1,250	1,270	1,240	1,270	1,992,868	2,273.54
1989-05-12	1,210	1,260	1,210	1,250	5,601,628	2,237.74
1989-05-11	1,190	1,230	1,190	1,220	1,675,889	2,184.03
1989-05-10	1,200	1,220	1,170	1,190	555,963	2,130.33
1989-05-09	1,200	1,220	1,160	1,220	854,943	2,184.03
1989-05-08	1,220	1,220	1,190	1,190	626,958	2,130.33
1989-05-02	1,210	1,230	1,200	1,200	1,365,909	2,148.23
1989-05-01	1,200	1,250	1,180	1,230	5,627,626	2,201.93
1989-04-28	1,180	1,230	1,170	1,190	6,262,584	2,130.33
1989-04-27	1,140	1,210	1,130	1,200	6,167,590	2,148.23
1989-04-26	1,140	1,150	1,120	1,130	587,961	2,022.91
1989-04-25	1,120	1,150	1,110	1,150	461,969	2,058.72
1989-04-24	1,130	1,140	1,110	1,110	323,978	1,987.11
1989-04-21	1,130	1,150	1,120	1,120	581,961	2,005.01
1989-04-20	1,180	1,180	1,110	1,110	1,477,902	1,987.11
1989-04-19	1,130	1,190	1,130	1,180	4,310,714	2,112.42
1989-04-18	1,140	1,140	1,110	1,130	457,970	2,022.91
1989-04-17	1,140	1,160	1,100	1,130	472,969	2,022.91
1989-04-14	1,170	1,170	1,140	1,160	1,191,921	2,076.62
1989-04-13	1,140	1,170	1,130	1,170	2,969,803	2,094.52
1989-04-12	1,170	1,170	1,130	1,140	1,143,924	2,040.82
1989-04-11	1,150	1,170	1,130	1,170	4,176,723	2,094.52
1989-04-10	1,130	1,150	1,110	1,140	2,300,847	2,040.82
1989-04-07	1,110	1,120	1,090	1,110	641,957	1,987.11
1989-04-06	1,110	1,120	1,090	1,110	1,059,930	1,987.11
1989-04-05	1,120	1,120	1,100	1,120	1,834,878	2,005.01
1989-04-04	1,090	1,140	1,080	1,120	6,456,571	2,005.01
1989-04-03	1,090	1,100	1,070	1,080	907,940	1,933.40
1989-03-31	1,110	1,110	1,060	1,070	1,193,921	1,915.50
1989-03-30	1,070	1,120	1,060	1,110	6,502,568	1,987.11
1989-03-29	1,040	1,070	1,020	1,050	1,418,906	1,879.70
1989-03-28	1,010	1,040	995	1,020	923,939	1,825.99
1989-03-27	1,030	1,030	1,010	1,010	424,972	1,808.09
1989-03-24	1,030	1,030	1,000	1,010	794,947	1,808.09
1989-03-23	1,010	1,060	1,000	1,010	873,942	1,808.09
1989-03-22	1,020	1,020	997	1,020	540,964	1,825.99
1989-03-20	1,020	1,040	1,010	1,010	479,968	1,808.09
1989-03-17	1,050	1,060	1,010	1,010	734,951	1,808.09
1989-03-16	1,070	1,090	1,040	1,040	6,276,583	1,861.80
1989-03-15	1,000	1,050	1,000	1,040	2,520,833	1,861.80
1989-03-14	1,020	1,020	999	1,000	553,963	1,790.19
1989-03-13	1,020	1,020	998	1,010	249,983	1,808.09
1989-03-10	1,000	1,020	995	1,000	637,958	1,790.19
1989-03-09	1,000	1,020	990	990	566,962	1,772.29
1989-03-08	988	1,010	988	997	662,956	1,784.82
1989-03-07	990	995	980	985	386,974	1,763.34
1989-03-06	998	1,000	982	990	254,983	1,772.29
1989-03-03	1,010	1,020	980	980	577,962	1,754.39
1989-03-02	1,000	1,000	990	1,000	193,987	1,790.19
1989-03-01	1,020	1,020	990	1,000	426,972	1,790.19
1989-02-28	1,040	1,040	991	995	1,042,931	1,781.24
1989-02-27	990	1,030	990	1,020	1,250,917	1,825.99
1989-02-23	994	1,010	980	1,000	970,936	1,790.19
1989-02-22	971	995	970	995	830,945	1,781.24
1989-02-21	980	990	970	980	366,976	1,754.39
1989-02-20	980	980	970	975	415,972	1,745.44
1989-02-17	980	985	970	970	470,969	1,736.48
1989-02-16	980	985	970	970	436,971	1,736.48
1989-02-15	990	1,000	970	970	277,982	1,736.48
1989-02-14	982	990	971	980	411,973	1,754.39
1989-02-13	994	999	982	983	486,968	1,759.76
1989-02-10	990	999	983	994	233,984	1,779.45
1989-02-09	995	1,020	990	999	618,959	1,788.40
1989-02-08	990	1,000	983	985	383,974	1,763.34
1989-02-07	990	1,000	980	983	459,969	1,759.76
1989-02-06	1,010	1,010	995	999	526,965	1,788.40
1989-02-03	1,000	1,010	990	995	725,952	1,781.24
1989-02-02	1,010	1,010	1,000	1,010	353,976	1,808.09
1989-02-01	1,010	1,030	995	1,010	976,935	1,808.09
1989-01-31	1,020	1,030	1,010	1,010	507,966	1,808.09
1989-01-30	1,030	1,030	1,020	1,020	373,975	1,825.99
1989-01-28	1,040	1,040	1,010	1,010	1,003,933	1,808.09
1989-01-27	1,020	1,050	1,020	1,030	2,608,827	1,843.90
1989-01-26	1,020	1,040	1,010	1,010	660,956	1,808.09
1989-01-25	1,020	1,040	1,010	1,030	1,199,920	1,843.90
1989-01-24	1,020	1,040	1,010	1,010	773,949	1,808.09
1989-01-23	1,030	1,040	1,010	1,010	1,029,932	1,808.09
1989-01-20	1,030	1,040	1,020	1,020	600,960	1,825.99
1989-01-19	1,040	1,050	1,020	1,040	890,941	1,861.80
1989-01-18	1,070	1,070	1,040	1,040	3,519,766	1,861.80
1989-01-17	1,020	1,090	1,000	1,070	15,297,984	1,915.50
1989-01-13	1,000	1,020	998	1,020	1,110,926	1,825.99
1989-01-12	1,020	1,020	998	1,000	953,937	1,790.19
1989-01-11	1,030	1,040	1,010	1,010	5,794,615	1,808.09
1989-01-10	1,030	1,030	998	1,020	3,641,758	1,825.99
1989-01-09	976	1,020	976	1,020	6,911,541	1,825.99
1989-01-06	944	975	941	973	1,325,912	1,741.85
1989-01-05	946	960	946	954	624,958	1,707.84
1989-01-04	945	945	940	940	190,987	1,682.78

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