1. HOME >
  2. 株価時系列 >
  3. 5101 >
  4. 1990年

5101 横浜ゴム(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28810810800800148,0001,523.81
1990-12-27802813800810306,0001,542.86
1990-12-26802809800800390,0001,523.81
1990-12-25835835802802303,0001,527.62
1990-12-21918918885890697,9541,593.27
1990-12-20950954930938758,9501,679.20
1990-12-19948965945954540,9641,707.84
1990-12-18940950930946400,9731,693.52
1990-12-17974980950950254,9831,700.68
1990-12-149809909719841,698,8871,761.55
1990-12-139551,0009551,000646,9571,790.19
1990-12-12920981920955930,9381,709.63
1990-12-11870935870924416,9721,654.14
1990-12-10880890871890606,9601,593.27
1990-12-07861885860860721,9521,539.56
1990-12-06860870851851260,9831,523.45
1990-12-05870870840841317,9791,505.55
1990-12-04895900880880203,9861,575.37
1990-12-03920925910915134,9911,638.02
1990-11-30900920880913338,9771,634.44
1990-11-29895935895935225,9851,673.83
1990-11-28941961930935569,9621,673.83
1990-11-27954960939950349,9771,700.68
1990-11-26950960950954183,9881,707.84
1990-11-22940970940953434,9711,706.05
1990-11-21920947914941251,9831,684.57
1990-11-20950951930932190,9871,668.46
1990-11-19941952935950155,9901,700.68
1990-11-16939970930931144,9901,666.67
1990-11-1597697695995976,9951,716.79
1990-11-141,0101,0109801,000158,9891,790.19
1990-11-131,0101,0201,0001,020155,9901,825.99
1990-11-09935966920966218,9851,729.32
1990-11-08970980952952249,9831,704.26
1990-11-07980995970981185,9881,756.18
1990-11-061,0201,0209901,000164,9891,790.19
1990-11-051,0101,030990990180,9881,772.29
1990-11-021,0001,0009601,000247,9841,790.19
1990-11-011,0301,0309961,000558,9631,790.19
1990-10-311,0601,0901,0401,050756,9501,879.70
1990-10-301,0501,0601,0301,060730,9511,897.60
1990-10-291,0401,0501,0201,030289,9811,843.90
1990-10-261,0301,0401,0101,030788,9481,843.90
1990-10-251,0701,0801,0401,0501,420,9061,879.70
1990-10-249851,0509801,0501,601,8941,879.70
1990-10-239951,000970990506,9661,772.29
1990-10-229891,010980995434,9711,781.24
1990-10-19960979960979580,9611,752.60
1990-10-18937950931950450,9701,700.68
1990-10-17939951925927530,9651,659.51
1990-10-16932955930930392,9741,664.88
1990-10-15900911900911325,9781,630.86
1990-10-12900910890900262,9831,611.17
1990-10-11920926905914223,9851,636.23
1990-10-09946950924935314,9791,673.83
1990-10-08900939880936403,9731,675.62
1990-10-05909930895895170,9891,602.22
1990-10-04871880860880172,9891,575.37
1990-10-03881925881891383,9741,595.06
1990-10-02850880850875513,9661,566.42
1990-10-01860880820820369,9751,467.96
1990-09-28881881830870447,9701,557.47
1990-09-27919938869871434,9711,559.26
1990-09-26980985928929364,9761,663.09
1990-09-25985987970972479,9681,740.06
1990-09-219701,0309651,030367,9761,843.90
1990-09-201,0001,0109901,000189,9871,790.19
1990-09-191,0301,050990990422,9721,772.29
1990-09-181,0101,0309701,030661,9561,843.90
1990-09-171,0701,0701,0301,030342,9771,843.90
1990-09-141,0601,0801,0401,0501,122,9251,879.70
1990-09-131,0901,1101,0801,080800,9471,933.40
1990-09-121,1101,1301,0801,0802,325,8461,933.40
1990-09-111,1301,1701,1001,1006,288,5821,969.21
1990-09-101,0301,1001,0201,1003,856,7441,969.21
1990-09-079511,030950996844,9441,783.03
1990-09-06930950900950428,9721,700.68
1990-09-05961962900910349,9771,629.07
1990-09-04960980960961310,9791,720.37
1990-09-03995995970970212,9861,736.48
1990-08-31953998953980362,9761,754.39
1990-08-30920943890943317,9791,688.15
1990-08-29919924898900276,9821,611.17
1990-08-28946946930939359,9761,680.99
1990-08-27893900880880150,9901,575.37
1990-08-24840873840873331,9781,562.84
1990-08-23891891840850401,9731,521.66
1990-08-22965965889921302,9801,648.76
1990-08-219931,000963965345,9771,727.53
1990-08-209901,000980981361,9761,756.18
1990-08-171,0001,000980990345,9771,772.29
1990-08-161,0101,0301,0001,010359,9761,808.09
1990-08-151,0201,0701,0101,050482,9681,879.70
1990-08-149861,010970987274,9821,766.92
1990-08-131,0001,010970976346,9771,747.23
1990-08-101,0801,1101,0301,040453,9701,861.80
1990-08-091,1201,1401,0701,100324,9781,969.21
1990-08-081,0801,1401,0301,140349,9772,040.82
1990-08-071,0301,0801,0001,080530,9651,933.40
1990-08-061,1501,1501,0901,100218,9851,969.21
1990-08-031,2001,2001,1601,160388,9742,076.62
1990-08-021,2401,2401,2101,220191,9872,184.03
1990-08-011,2701,2701,2301,250223,9852,237.74
1990-07-311,2301,2701,2301,250156,9902,237.74
1990-07-301,2101,2201,2001,210226,9852,166.13
1990-07-271,2601,2801,2001,250336,9782,237.74
1990-07-261,2901,3201,2801,300485,9682,327.25
1990-07-251,2701,2901,2701,280263,9822,291.44
1990-07-241,3001,3101,2601,290436,9712,309.34
1990-07-231,3301,3301,3101,320144,9902,363.05
1990-07-201,3301,3601,3201,340499,9672,398.85
1990-07-191,3701,3901,3501,370803,9472,452.56
1990-07-181,3901,3901,3501,350686,9542,416.76
1990-07-171,4001,4001,3601,3801,159,9232,470.46
1990-07-161,3401,3801,3401,380965,9362,470.46
1990-07-131,3401,3501,3301,340441,9712,398.85
1990-07-121,3401,3501,3201,340357,9762,398.85
1990-07-111,3501,3501,3201,320151,9902,363.05
1990-07-101,3801,3801,3401,360578,9622,434.66
1990-07-091,3601,3701,3401,370841,9442,452.56
1990-07-061,3101,3601,3001,3501,743,8842,416.76
1990-07-051,2801,3101,2801,310475,9682,345.15
1990-07-041,2901,3101,2801,280279,9812,291.44
1990-07-031,2701,3201,2701,310242,9842,345.15
1990-07-021,2401,2901,2401,290357,9762,309.34
1990-06-291,3101,3201,2701,270436,9712,273.54
1990-06-281,2701,2901,2701,290262,9832,309.34
1990-06-271,2901,2901,2501,280444,9702,291.44
1990-06-261,2201,2801,2201,280412,9732,291.44
1990-06-251,2301,2401,2001,240544,9642,219.84
1990-06-221,2801,2901,2701,270378,9752,273.54
1990-06-211,3001,3101,2901,300619,9592,327.25
1990-06-201,3001,3001,2901,290372,9752,309.34
1990-06-191,2901,3101,2901,290407,9732,309.34
1990-06-181,3401,3601,3101,310873,9422,345.15
1990-06-151,3401,3401,3201,330416,9722,380.95
1990-06-141,3201,3401,3101,340668,9562,398.85
1990-06-131,2801,3201,2801,310480,9682,345.15
1990-06-121,3001,3301,3001,300414,9722,327.25
1990-06-111,3101,3201,3001,310248,9832,345.15
1990-06-081,3401,3401,3101,3301,075,9292,380.95
1990-06-071,3301,3601,3101,340603,9602,398.85
1990-06-061,3401,3501,3301,350429,9712,416.76
1990-06-051,3601,3701,3301,3601,101,9272,434.66
1990-06-041,3401,3601,3401,360429,9712,434.66
1990-06-011,3501,3601,3301,3601,067,9292,434.66
1990-05-311,3201,3701,3101,3702,561,8302,452.56
1990-05-301,3101,3301,2901,330802,9472,380.95
1990-05-291,2901,3101,2801,310571,9622,345.15
1990-05-281,3001,3201,2901,310525,9652,345.15
1990-05-251,3301,3401,3101,3101,397,9072,345.15
1990-05-241,2801,3401,2801,3302,065,8632,380.95
1990-05-231,3001,3001,2701,280536,9642,291.44
1990-05-221,2601,3101,2501,3002,387,8412,327.25
1990-05-211,2601,2701,2401,260908,9402,255.64
1990-05-181,2501,2501,2301,2401,233,9182,219.84
1990-05-171,2301,2701,2101,2603,594,7612,255.64
1990-05-161,1901,2401,1801,2102,074,8622,166.13
1990-05-151,2001,2101,1801,2001,161,9232,148.23
1990-05-141,2001,2101,1801,210751,9502,166.13
1990-05-111,1601,1801,1501,180479,9682,112.42
1990-05-101,2001,2001,1601,180479,9682,112.42
1990-05-091,2101,2101,1501,180328,9782,112.42
1990-05-081,2201,2301,1901,190465,9692,130.33
1990-05-071,2001,2201,1901,210468,9692,166.13
1990-05-021,1701,1901,1601,180268,9822,112.42
1990-05-011,1301,1401,1201,130220,9852,022.91
1990-04-271,1501,1501,1201,150379,9752,058.72
1990-04-261,1601,1801,1601,160257,9832,076.62
1990-04-251,1601,1601,1301,160344,9772,076.62
1990-04-241,0901,1401,0901,140205,9862,040.82
1990-04-231,1601,1801,1001,100289,9811,969.21
1990-04-201,1501,2001,1201,180493,9672,112.42
1990-04-191,1601,1701,1101,130419,9722,022.91
1990-04-181,1101,1401,1001,140175,9882,040.82
1990-04-171,0901,1101,0801,110181,9881,987.11
1990-04-161,0801,0801,0601,070128,9911,915.50
1990-04-131,0901,1301,0901,100183,9881,969.21
1990-04-121,1301,1401,0901,130508,9662,022.91
1990-04-111,1201,1401,1101,110178,9881,987.11
1990-04-101,1401,1701,0901,090300,9801,951.31
1990-04-091,2001,2001,1501,150370,9752,058.72
1990-04-061,1201,1601,1001,140354,9762,040.82
1990-04-051,0201,0909591,090545,9641,951.31
1990-04-041,1201,1301,0101,020391,9741,825.99
1990-04-031,1101,1501,0801,090472,9691,951.31
1990-04-021,1201,1701,1201,170185,9882,094.52
1990-03-301,2201,2201,1601,200258,9832,148.23
1990-03-291,1901,2201,1701,220379,9752,184.03
1990-03-281,1301,2001,1301,200407,9732,148.23
1990-03-271,2101,2101,1401,190643,9572,130.33
1990-03-261,2501,2501,1901,190656,9562,130.33
1990-03-231,1401,1701,1001,170563,9632,094.52
1990-03-221,1101,1109951,090556,9631,951.31
1990-03-201,1501,2001,1001,110712,9531,987.11
1990-03-191,1801,1801,1001,130398,9742,022.91
1990-03-161,1401,1601,1301,140282,9812,040.82
1990-03-151,1401,1501,1201,140322,9792,040.82
1990-03-141,1601,2101,1001,100295,9801,969.21
1990-03-131,1601,1801,1501,160358,9762,076.62
1990-03-121,2001,2201,1601,170385,9742,094.52
1990-03-091,2101,2301,1801,180589,9612,112.42
1990-03-081,1701,2101,1601,170284,9812,094.52
1990-03-071,2101,2101,1601,170383,9742,094.52
1990-03-061,1801,2201,1601,1901,060,9302,130.33
1990-03-051,2201,2201,1601,160211,9862,076.62
1990-03-021,1901,2001,1701,200267,9822,148.23
1990-03-011,1901,2001,1201,150902,9402,058.72
1990-02-281,1701,1901,1501,170298,9802,094.52
1990-02-271,1801,1801,1001,130290,9812,022.91
1990-02-261,1601,1601,0701,080158,9891,933.40
1990-02-231,2401,2401,2001,220237,9842,184.03
1990-02-221,2401,2801,2201,220334,9782,184.03
1990-02-211,2701,2701,2201,220196,9872,184.03
1990-02-201,2801,2801,2601,270196,9872,273.54
1990-02-191,2901,2901,2601,280300,9802,291.44
1990-02-161,2901,2901,2701,290132,9912,309.34
1990-02-151,2701,2701,2501,270290,9812,273.54
1990-02-141,2601,2601,2301,250341,9772,237.74
1990-02-131,2801,2801,2501,250407,9732,237.74
1990-02-091,3001,3001,2801,280353,9762,291.44
1990-02-081,3001,3001,2801,290465,9692,309.34
1990-02-071,3101,3101,2801,280264,9822,291.44
1990-02-061,3201,3201,3001,300369,9752,327.25
1990-02-051,3401,3401,3001,300311,9792,327.25
1990-02-021,3201,3201,3001,320444,9702,363.05
1990-02-011,3001,3101,2901,310415,9722,345.15
1990-01-311,3001,3201,2901,300212,9862,327.25
1990-01-301,3101,3201,2901,300404,9732,327.25
1990-01-291,3001,3101,2801,300212,9862,327.25
1990-01-261,3101,3101,2801,300324,9782,327.25
1990-01-251,3201,3201,3001,310213,9862,345.15
1990-01-241,3701,3701,3101,360287,9812,434.66
1990-01-231,3701,3701,3301,370190,9872,452.56
1990-01-221,3801,4001,3601,380235,9842,470.46
1990-01-191,3501,3601,3001,360131,9912,434.66
1990-01-181,3401,3601,2801,360293,9802,434.66
1990-01-171,3601,3601,3001,320265,9822,363.05
1990-01-161,3401,3401,3001,320173,9882,363.05
1990-01-121,4001,4001,3501,350274,9822,416.76
1990-01-111,4001,4101,3601,400250,9832,506.27
1990-01-101,4201,4201,3601,400204,9862,506.27
1990-01-091,4301,4401,4001,440220,9852,577.87
1990-01-081,4601,4601,4101,440312,9792,577.87
1990-01-051,4601,4601,4001,460269,9822,613.68
1990-01-041,3901,4401,3801,440222,9852,577.87

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