5101 横浜ゴム(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 680 | 684 | 675 | 684 | 92,000 | 1,302.86 |
| 1991-12-27 | 700 | 700 | 678 | 690 | 72,000 | 1,314.29 |
| 1991-12-26 | 680 | 699 | 678 | 689 | 174,000 | 1,312.38 |
| 1991-12-25 | 679 | 680 | 661 | 678 | 217,000 | 1,291.43 |
| 1991-12-24 | 678 | 685 | 650 | 660 | 223,000 | 1,257.14 |
| 1991-12-20 | 680 | 680 | 661 | 666 | 141,000 | 1,268.57 |
| 1991-12-19 | 692 | 692 | 670 | 670 | 147,000 | 1,276.19 |
| 1991-12-18 | 674 | 699 | 674 | 699 | 109,000 | 1,331.43 |
| 1991-12-17 | 680 | 681 | 678 | 680 | 81,000 | 1,295.24 |
| 1991-12-16 | 660 | 680 | 660 | 680 | 181,000 | 1,295.24 |
| 1991-12-13 | 679 | 685 | 659 | 681 | 1,499,000 | 1,297.14 |
| 1991-12-12 | 649 | 674 | 648 | 649 | 293,000 | 1,236.19 |
| 1991-12-11 | 661 | 665 | 636 | 649 | 518,000 | 1,236.19 |
| 1991-12-10 | 680 | 680 | 669 | 671 | 180,000 | 1,278.10 |
| 1991-12-09 | 685 | 704 | 683 | 704 | 98,000 | 1,340.95 |
| 1991-12-06 | 699 | 699 | 680 | 685 | 227,000 | 1,304.76 |
| 1991-12-05 | 690 | 691 | 683 | 689 | 193,000 | 1,312.38 |
| 1991-12-04 | 691 | 700 | 685 | 700 | 200,000 | 1,333.33 |
| 1991-12-03 | 672 | 703 | 665 | 703 | 386,000 | 1,339.05 |
| 1991-11-29 | 715 | 715 | 712 | 715 | 102,000 | 1,361.90 |
| 1991-11-28 | 706 | 712 | 701 | 712 | 173,000 | 1,356.19 |
| 1991-11-27 | 725 | 725 | 705 | 705 | 151,000 | 1,342.86 |
| 1991-11-26 | 734 | 734 | 722 | 725 | 127,000 | 1,380.95 |
| 1991-11-25 | 742 | 742 | 725 | 729 | 150,000 | 1,388.57 |
| 1991-11-22 | 738 | 739 | 725 | 734 | 142,000 | 1,398.10 |
| 1991-11-21 | 771 | 773 | 750 | 754 | 223,000 | 1,436.19 |
| 1991-11-20 | 725 | 764 | 725 | 761 | 217,000 | 1,449.52 |
| 1991-11-19 | 751 | 751 | 706 | 725 | 267,000 | 1,380.95 |
| 1991-11-18 | 764 | 768 | 747 | 752 | 309,000 | 1,432.38 |
| 1991-11-15 | 766 | 777 | 757 | 772 | 288,000 | 1,470.48 |
| 1991-11-14 | 750 | 769 | 748 | 766 | 109,000 | 1,459.05 |
| 1991-11-13 | 780 | 780 | 757 | 757 | 263,000 | 1,441.90 |
| 1991-11-12 | 750 | 788 | 750 | 780 | 167,000 | 1,485.71 |
| 1991-11-11 | 762 | 770 | 750 | 750 | 94,000 | 1,428.57 |
| 1991-11-08 | 770 | 775 | 762 | 770 | 248,000 | 1,466.67 |
| 1991-11-07 | 781 | 790 | 770 | 770 | 179,000 | 1,466.67 |
| 1991-11-06 | 782 | 793 | 781 | 781 | 164,000 | 1,487.62 |
| 1991-11-05 | 795 | 797 | 780 | 788 | 141,000 | 1,500.95 |
| 1991-11-01 | 779 | 785 | 779 | 785 | 160,000 | 1,495.24 |
| 1991-10-31 | 790 | 794 | 775 | 793 | 256,000 | 1,510.48 |
| 1991-10-30 | 796 | 796 | 775 | 785 | 285,000 | 1,495.24 |
| 1991-10-29 | 781 | 794 | 766 | 786 | 484,000 | 1,497.14 |
| 1991-10-28 | 764 | 780 | 758 | 779 | 150,000 | 1,483.81 |
| 1991-10-25 | 767 | 773 | 762 | 768 | 330,000 | 1,462.86 |
| 1991-10-24 | 745 | 762 | 745 | 762 | 504,000 | 1,451.43 |
| 1991-10-23 | 745 | 748 | 735 | 745 | 256,000 | 1,419.05 |
| 1991-10-22 | 748 | 755 | 740 | 755 | 172,000 | 1,438.10 |
| 1991-10-21 | 744 | 758 | 733 | 755 | 311,000 | 1,438.10 |
| 1991-10-18 | 730 | 750 | 729 | 745 | 418,000 | 1,419.05 |
| 1991-10-17 | 735 | 741 | 729 | 730 | 562,000 | 1,390.48 |
| 1991-10-16 | 743 | 743 | 734 | 734 | 378,000 | 1,398.10 |
| 1991-10-15 | 730 | 745 | 720 | 745 | 488,000 | 1,419.05 |
| 1991-10-14 | 750 | 765 | 720 | 720 | 193,000 | 1,371.43 |
| 1991-10-11 | 760 | 760 | 744 | 744 | 266,000 | 1,417.14 |
| 1991-10-09 | 767 | 779 | 764 | 777 | 448,000 | 1,480 |
| 1991-10-08 | 775 | 779 | 770 | 777 | 215,000 | 1,480 |
| 1991-10-07 | 780 | 780 | 770 | 775 | 182,000 | 1,476.19 |
| 1991-10-04 | 775 | 778 | 770 | 778 | 244,000 | 1,481.90 |
| 1991-10-03 | 760 | 779 | 758 | 779 | 297,000 | 1,483.81 |
| 1991-10-02 | 761 | 778 | 750 | 759 | 143,000 | 1,445.71 |
| 1991-10-01 | 745 | 781 | 745 | 780 | 341,000 | 1,485.71 |
| 1991-09-30 | 781 | 781 | 755 | 755 | 203,000 | 1,438.10 |
| 1991-09-27 | 777 | 781 | 772 | 772 | 307,000 | 1,470.48 |
| 1991-09-26 | 748 | 771 | 743 | 770 | 325,000 | 1,466.67 |
| 1991-09-25 | 755 | 757 | 738 | 738 | 260,000 | 1,405.71 |
| 1991-09-24 | 735 | 745 | 731 | 731 | 165,000 | 1,392.38 |
| 1991-09-20 | 740 | 755 | 739 | 745 | 478,000 | 1,419.05 |
| 1991-09-19 | 740 | 750 | 732 | 732 | 510,000 | 1,394.29 |
| 1991-09-18 | 732 | 744 | 732 | 743 | 667,000 | 1,415.24 |
| 1991-09-17 | 719 | 735 | 715 | 719 | 445,000 | 1,369.52 |
| 1991-09-13 | 694 | 705 | 692 | 704 | 2,808,000 | 1,340.95 |
| 1991-09-12 | 692 | 698 | 684 | 698 | 287,000 | 1,329.52 |
| 1991-09-11 | 690 | 695 | 682 | 692 | 243,000 | 1,318.10 |
| 1991-09-10 | 702 | 702 | 680 | 700 | 159,000 | 1,333.33 |
| 1991-09-09 | 712 | 714 | 709 | 710 | 179,000 | 1,352.38 |
| 1991-09-06 | 709 | 720 | 704 | 712 | 244,000 | 1,356.19 |
| 1991-09-05 | 690 | 709 | 690 | 695 | 214,000 | 1,323.81 |
| 1991-09-04 | 700 | 700 | 685 | 700 | 166,000 | 1,333.33 |
| 1991-09-03 | 703 | 705 | 692 | 702 | 119,000 | 1,337.14 |
| 1991-09-02 | 700 | 709 | 692 | 702 | 152,000 | 1,337.14 |
| 1991-08-30 | 675 | 700 | 675 | 692 | 156,000 | 1,318.10 |
| 1991-08-29 | 662 | 670 | 662 | 668 | 98,000 | 1,272.38 |
| 1991-08-28 | 671 | 675 | 650 | 657 | 154,000 | 1,251.43 |
| 1991-08-27 | 655 | 672 | 654 | 671 | 150,000 | 1,278.10 |
| 1991-08-26 | 646 | 655 | 630 | 654 | 238,000 | 1,245.71 |
| 1991-08-23 | 709 | 709 | 675 | 675 | 161,000 | 1,285.71 |
| 1991-08-22 | 698 | 709 | 690 | 705 | 305,000 | 1,342.86 |
| 1991-08-21 | 670 | 685 | 668 | 671 | 318,000 | 1,278.10 |
| 1991-08-20 | 680 | 680 | 665 | 666 | 297,000 | 1,268.57 |
| 1991-08-19 | 700 | 710 | 670 | 670 | 340,000 | 1,276.19 |
| 1991-08-16 | 719 | 725 | 711 | 711 | 252,000 | 1,354.29 |
| 1991-08-15 | 723 | 728 | 712 | 721 | 192,000 | 1,373.33 |
| 1991-08-14 | 718 | 723 | 711 | 723 | 324,000 | 1,377.14 |
| 1991-08-13 | 712 | 719 | 711 | 712 | 184,000 | 1,356.19 |
| 1991-08-12 | 748 | 748 | 711 | 711 | 101,000 | 1,354.29 |
| 1991-08-09 | 738 | 750 | 737 | 741 | 279,000 | 1,411.43 |
| 1991-08-08 | 745 | 745 | 732 | 740 | 228,000 | 1,409.52 |
| 1991-08-07 | 732 | 743 | 713 | 739 | 172,000 | 1,407.62 |
| 1991-08-06 | 732 | 735 | 716 | 725 | 73,000 | 1,380.95 |
| 1991-08-05 | 733 | 733 | 720 | 730 | 131,000 | 1,390.48 |
| 1991-08-02 | 731 | 740 | 723 | 723 | 101,000 | 1,377.14 |
| 1991-08-01 | 721 | 741 | 720 | 741 | 189,000 | 1,411.43 |
| 1991-07-31 | 754 | 754 | 730 | 741 | 133,000 | 1,411.43 |
| 1991-07-30 | 753 | 760 | 738 | 760 | 183,000 | 1,447.62 |
| 1991-07-29 | 760 | 765 | 752 | 753 | 55,000 | 1,434.29 |
| 1991-07-26 | 748 | 760 | 728 | 752 | 275,000 | 1,432.38 |
| 1991-07-25 | 758 | 758 | 748 | 748 | 238,000 | 1,424.76 |
| 1991-07-24 | 727 | 748 | 715 | 748 | 147,000 | 1,424.76 |
| 1991-07-23 | 730 | 730 | 700 | 729 | 118,000 | 1,388.57 |
| 1991-07-22 | 734 | 739 | 721 | 730 | 367,000 | 1,390.48 |
| 1991-07-19 | 730 | 730 | 713 | 715 | 170,000 | 1,361.90 |
| 1991-07-18 | 725 | 725 | 697 | 720 | 107,000 | 1,371.43 |
| 1991-07-17 | 715 | 731 | 715 | 725 | 106,000 | 1,380.95 |
| 1991-07-16 | 731 | 735 | 725 | 731 | 155,000 | 1,392.38 |
| 1991-07-15 | 716 | 729 | 716 | 721 | 79,000 | 1,373.33 |
| 1991-07-12 | 735 | 735 | 710 | 712 | 130,000 | 1,356.19 |
| 1991-07-11 | 719 | 730 | 715 | 726 | 234,000 | 1,382.86 |
| 1991-07-10 | 700 | 730 | 695 | 729 | 143,000 | 1,388.57 |
| 1991-07-09 | 678 | 689 | 670 | 689 | 334,000 | 1,312.38 |
| 1991-07-08 | 724 | 724 | 678 | 678 | 200,000 | 1,291.43 |
| 1991-07-05 | 733 | 733 | 714 | 714 | 184,000 | 1,360 |
| 1991-07-04 | 730 | 731 | 720 | 723 | 197,000 | 1,377.14 |
| 1991-07-03 | 740 | 749 | 730 | 735 | 161,000 | 1,400 |
| 1991-07-02 | 749 | 760 | 745 | 750 | 216,000 | 1,428.57 |
| 1991-07-01 | 750 | 750 | 730 | 749 | 322,000 | 1,426.67 |
| 1991-06-28 | 735 | 747 | 735 | 738 | 312,000 | 1,405.71 |
| 1991-06-27 | 723 | 750 | 722 | 736 | 131,000 | 1,401.90 |
| 1991-06-26 | 730 | 749 | 730 | 730 | 397,000 | 1,390.48 |
| 1991-06-25 | 739 | 740 | 727 | 740 | 283,000 | 1,409.52 |
| 1991-06-24 | 760 | 760 | 740 | 740 | 198,000 | 1,409.52 |
| 1991-06-21 | 775 | 775 | 760 | 760 | 247,000 | 1,447.62 |
| 1991-06-20 | 785 | 785 | 770 | 775 | 256,000 | 1,476.19 |
| 1991-06-19 | 781 | 781 | 760 | 775 | 270,000 | 1,476.19 |
| 1991-06-18 | 785 | 795 | 781 | 781 | 428,000 | 1,487.62 |
| 1991-06-17 | 800 | 805 | 795 | 795 | 169,000 | 1,514.29 |
| 1991-06-14 | 785 | 799 | 783 | 796 | 2,347,000 | 1,516.19 |
| 1991-06-13 | 760 | 765 | 753 | 765 | 255,000 | 1,457.14 |
| 1991-06-12 | 786 | 786 | 753 | 756 | 245,000 | 1,440 |
| 1991-06-11 | 780 | 781 | 772 | 780 | 289,000 | 1,485.71 |
| 1991-06-10 | 799 | 799 | 782 | 782 | 186,000 | 1,489.52 |
| 1991-06-07 | 800 | 801 | 788 | 789 | 325,000 | 1,502.86 |
| 1991-06-06 | 817 | 817 | 795 | 800 | 359,000 | 1,523.81 |
| 1991-06-05 | 811 | 820 | 800 | 815 | 134,000 | 1,552.38 |
| 1991-06-04 | 816 | 822 | 810 | 817 | 176,000 | 1,556.19 |
| 1991-06-03 | 829 | 829 | 814 | 826 | 182,000 | 1,573.33 |
| 1991-05-31 | 810 | 825 | 810 | 824 | 192,000 | 1,569.52 |
| 1991-05-30 | 810 | 810 | 799 | 810 | 213,000 | 1,542.86 |
| 1991-05-29 | 818 | 818 | 803 | 810 | 255,000 | 1,542.86 |
| 1991-05-28 | 802 | 810 | 792 | 808 | 113,000 | 1,539.05 |
| 1991-05-27 | 813 | 820 | 806 | 806 | 187,000 | 1,535.24 |
| 1991-05-24 | 825 | 825 | 810 | 813 | 184,000 | 1,548.57 |
| 1991-05-23 | 815 | 820 | 806 | 815 | 164,000 | 1,552.38 |
| 1991-05-22 | 819 | 819 | 802 | 817 | 167,000 | 1,556.19 |
| 1991-05-21 | 820 | 820 | 810 | 819 | 272,000 | 1,560 |
| 1991-05-20 | 825 | 825 | 805 | 819 | 2,158,000 | 1,560 |
| 1991-05-17 | 824 | 825 | 811 | 825 | 2,198,000 | 1,571.43 |
| 1991-05-16 | 826 | 826 | 810 | 815 | 172,000 | 1,552.38 |
| 1991-05-15 | 830 | 830 | 812 | 820 | 260,000 | 1,561.90 |
| 1991-05-14 | 824 | 830 | 820 | 820 | 238,000 | 1,561.90 |
| 1991-05-13 | 811 | 831 | 811 | 824 | 256,000 | 1,569.52 |
| 1991-05-10 | 830 | 833 | 815 | 820 | 654,000 | 1,561.90 |
| 1991-05-09 | 825 | 835 | 812 | 833 | 491,000 | 1,586.67 |
| 1991-05-08 | 831 | 831 | 808 | 830 | 407,000 | 1,580.95 |
| 1991-05-07 | 839 | 839 | 835 | 835 | 99,000 | 1,590.48 |
| 1991-05-02 | 845 | 848 | 826 | 839 | 251,000 | 1,598.10 |
| 1991-05-01 | 855 | 855 | 830 | 834 | 109,000 | 1,588.57 |
| 1991-04-30 | 834 | 853 | 830 | 845 | 171,000 | 1,609.52 |
| 1991-04-26 | 834 | 834 | 816 | 834 | 305,000 | 1,588.57 |
| 1991-04-25 | 830 | 835 | 823 | 824 | 302,000 | 1,569.52 |
| 1991-04-24 | 830 | 838 | 820 | 825 | 307,000 | 1,571.43 |
| 1991-04-23 | 820 | 841 | 820 | 838 | 354,000 | 1,596.19 |
| 1991-04-22 | 835 | 835 | 826 | 830 | 160,000 | 1,580.95 |
| 1991-04-19 | 833 | 835 | 820 | 825 | 111,000 | 1,571.43 |
| 1991-04-18 | 840 | 850 | 840 | 843 | 123,000 | 1,605.71 |
| 1991-04-17 | 832 | 855 | 832 | 850 | 211,000 | 1,619.05 |
| 1991-04-16 | 837 | 850 | 837 | 840 | 149,000 | 1,600 |
| 1991-04-15 | 844 | 860 | 844 | 844 | 210,000 | 1,607.62 |
| 1991-04-12 | 853 | 853 | 842 | 842 | 242,000 | 1,603.81 |
| 1991-04-11 | 840 | 850 | 830 | 848 | 481,000 | 1,615.24 |
| 1991-04-10 | 832 | 832 | 826 | 826 | 151,000 | 1,573.33 |
| 1991-04-09 | 836 | 837 | 832 | 832 | 307,000 | 1,584.76 |
| 1991-04-08 | 849 | 849 | 833 | 837 | 311,000 | 1,594.29 |
| 1991-04-05 | 842 | 852 | 842 | 849 | 402,000 | 1,617.14 |
| 1991-04-04 | 843 | 854 | 840 | 852 | 882,000 | 1,622.86 |
| 1991-04-03 | 843 | 843 | 830 | 843 | 389,000 | 1,605.71 |
| 1991-04-02 | 817 | 843 | 815 | 843 | 194,000 | 1,605.71 |
| 1991-04-01 | 824 | 826 | 811 | 817 | 185,000 | 1,556.19 |
| 1991-03-29 | 840 | 840 | 825 | 826 | 343,000 | 1,573.33 |
| 1991-03-28 | 835 | 840 | 828 | 840 | 270,000 | 1,600 |
| 1991-03-27 | 850 | 850 | 830 | 845 | 503,000 | 1,609.52 |
| 1991-03-26 | 844 | 844 | 821 | 830 | 450,000 | 1,580.95 |
| 1991-03-25 | 835 | 846 | 818 | 844 | 458,000 | 1,607.62 |
| 1991-03-22 | 834 | 845 | 811 | 836 | 1,389,000 | 1,592.38 |
| 1991-03-20 | 843 | 863 | 835 | 836 | 556,000 | 1,592.38 |
| 1991-03-19 | 857 | 865 | 851 | 851 | 511,000 | 1,620.95 |
| 1991-03-18 | 864 | 879 | 864 | 867 | 524,000 | 1,651.43 |
| 1991-03-15 | 853 | 868 | 851 | 864 | 461,000 | 1,645.71 |
| 1991-03-14 | 860 | 860 | 851 | 853 | 442,000 | 1,624.76 |
| 1991-03-13 | 862 | 865 | 850 | 850 | 544,000 | 1,619.05 |
| 1991-03-12 | 867 | 867 | 861 | 862 | 511,000 | 1,641.90 |
| 1991-03-11 | 858 | 870 | 858 | 867 | 608,000 | 1,651.43 |
| 1991-03-08 | 875 | 875 | 851 | 868 | 1,852,000 | 1,653.33 |
| 1991-03-07 | 860 | 875 | 855 | 865 | 510,000 | 1,647.62 |
| 1991-03-06 | 839 | 870 | 837 | 860 | 802,000 | 1,638.10 |
| 1991-03-05 | 845 | 850 | 835 | 835 | 422,000 | 1,590.48 |
| 1991-03-04 | 842 | 855 | 842 | 845 | 384,000 | 1,609.52 |
| 1991-03-01 | 868 | 870 | 850 | 850 | 540,000 | 1,619.05 |
| 1991-02-28 | 871 | 881 | 870 | 876 | 681,000 | 1,668.57 |
| 1991-02-27 | 861 | 887 | 860 | 871 | 507,000 | 1,659.05 |
| 1991-02-26 | 901 | 910 | 861 | 861 | 811,000 | 1,640 |
| 1991-02-25 | 886 | 901 | 860 | 901 | 431,000 | 1,716.19 |
| 1991-02-22 | 880 | 909 | 880 | 886 | 1,121,000 | 1,687.62 |
| 1991-02-21 | 858 | 925 | 855 | 890 | 2,107,000 | 1,695.24 |
| 1991-02-20 | 855 | 878 | 850 | 867 | 671,000 | 1,651.43 |
| 1991-02-19 | 847 | 878 | 839 | 855 | 907,000 | 1,628.57 |
| 1991-02-18 | 840 | 847 | 830 | 847 | 587,000 | 1,613.33 |
| 1991-02-15 | 800 | 820 | 800 | 820 | 467,000 | 1,561.90 |
| 1991-02-14 | 820 | 838 | 819 | 820 | 775,000 | 1,561.90 |
| 1991-02-13 | 779 | 820 | 779 | 820 | 900,000 | 1,561.90 |
| 1991-02-12 | 770 | 794 | 767 | 768 | 860,000 | 1,462.86 |
| 1991-02-08 | 750 | 789 | 750 | 760 | 734,000 | 1,447.62 |
| 1991-02-07 | 733 | 755 | 733 | 755 | 300,000 | 1,438.10 |
| 1991-02-06 | 730 | 745 | 728 | 732 | 344,000 | 1,394.29 |
| 1991-02-05 | 720 | 729 | 715 | 726 | 198,000 | 1,382.86 |
| 1991-02-04 | 712 | 731 | 709 | 712 | 174,000 | 1,356.19 |
| 1991-02-01 | 713 | 715 | 704 | 712 | 159,000 | 1,356.19 |
| 1991-01-31 | 735 | 735 | 710 | 713 | 146,000 | 1,358.10 |
| 1991-01-30 | 742 | 745 | 735 | 735 | 151,000 | 1,400 |
| 1991-01-29 | 760 | 762 | 741 | 742 | 378,000 | 1,413.33 |
| 1991-01-28 | 760 | 780 | 753 | 760 | 670,000 | 1,447.62 |
| 1991-01-25 | 724 | 743 | 718 | 743 | 264,000 | 1,415.24 |
| 1991-01-24 | 706 | 720 | 699 | 718 | 455,000 | 1,367.62 |
| 1991-01-23 | 730 | 730 | 713 | 713 | 278,000 | 1,358.10 |
| 1991-01-22 | 747 | 747 | 731 | 740 | 175,000 | 1,409.52 |
| 1991-01-21 | 750 | 757 | 741 | 755 | 164,000 | 1,438.10 |
| 1991-01-18 | 740 | 779 | 730 | 765 | 520,000 | 1,457.14 |
| 1991-01-17 | 691 | 730 | 691 | 730 | 446,000 | 1,390.48 |
| 1991-01-16 | 710 | 714 | 695 | 710 | 201,000 | 1,352.38 |
| 1991-01-14 | 724 | 724 | 715 | 720 | 115,000 | 1,371.43 |
| 1991-01-11 | 710 | 724 | 698 | 724 | 262,000 | 1,379.05 |
| 1991-01-10 | 712 | 720 | 698 | 698 | 286,000 | 1,329.52 |
| 1991-01-09 | 734 | 734 | 721 | 727 | 101,000 | 1,384.76 |
| 1991-01-08 | 755 | 755 | 730 | 735 | 236,000 | 1,400 |
| 1991-01-07 | 770 | 780 | 760 | 760 | 161,000 | 1,447.62 |
| 1991-01-04 | 790 | 794 | 775 | 784 | 260,000 | 1,493.33 |
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