5101 横浜ゴム(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30547557544544152,0001,036.19
1992-12-29559561552557198,0001,060.95
1992-12-28572572559559164,0001,064.76
1992-12-25571577564573142,0001,091.43
1992-12-24585585571575294,0001,095.24
1992-12-22571577571577198,0001,099.05
1992-12-21580580572574185,0001,093.33
1992-12-18571579570570278,0001,085.71
1992-12-17559575554568178,0001,081.90
1992-12-16565568559559239,0001,064.76
1992-12-15563569563565233,0001,076.19
1992-12-14562569562569205,0001,083.81
1992-12-115795805685721,187,0001,089.52
1992-12-10562570558566393,0001,078.10
1992-12-09564565558561267,0001,068.57
1992-12-08555563550554431,0001,055.24
1992-12-07554560547550298,0001,047.62
1992-12-04559559549554329,0001,055.24
1992-12-03549549538539135,0001,026.67
1992-12-02540546536536159,0001,020.95
1992-12-01554558540540102,0001,028.57
1992-11-3055155554655486,0001,055.24
1992-11-27542552535551184,0001,049.52
1992-11-26557560546552294,0001,051.43
1992-11-25553557544557170,0001,060.95
1992-11-24547548542543147,0001,034.29
1992-11-20535543531539224,0001,026.67
1992-11-19532540532536255,0001,020.95
1992-11-18520534520531576,0001,011.43
1992-11-17540544500505642,000961.91
1992-11-16554556546550106,0001,047.62
1992-11-13564564543554840,0001,055.24
1992-11-12558564542564278,0001,074.29
1992-11-11564568558558157,0001,062.86
1992-11-10562569553564120,0001,074.29
1992-11-09574574552552251,0001,051.43
1992-11-06573579573575200,0001,095.24
1992-11-05577579572573286,0001,091.43
1992-11-04550574550568100,0001,081.90
1992-11-02543550543550133,0001,047.62
1992-10-30559560542543298,0001,034.29
1992-10-29554563554559115,0001,064.76
1992-10-28568578564564366,0001,074.29
1992-10-27562565557564149,0001,074.29
1992-10-2656256255255699,0001,059.05
1992-10-23560560546552182,0001,051.43
1992-10-22549560549557298,0001,060.95
1992-10-21538559538559175,0001,064.76
1992-10-20565566535548252,0001,043.81
1992-10-19560570550555534,0001,057.14
1992-10-16556560553560264,0001,066.67
1992-10-15543559541556111,0001,059.05
1992-10-14563565535535380,0001,019.05
1992-10-13550557545553167,0001,053.33
1992-10-12555558535555219,0001,057.14
1992-10-095405505315311,339,0001,011.43
1992-10-08532550532550211,0001,047.62
1992-10-07542560542542274,0001,032.38
1992-10-06539555537555205,0001,057.14
1992-10-05536543525529206,0001,007.62
1992-10-02542560542553256,0001,053.33
1992-10-01559565550551312,0001,049.52
1992-09-30575578560575195,0001,095.24
1992-09-29560570560565138,0001,076.19
1992-09-28566590566570157,0001,085.71
1992-09-25585595575576213,0001,097.14
1992-09-24595607595595397,0001,133.33
1992-09-225695995655951,092,0001,133.33
1992-09-21596600569569281,0001,083.81
1992-09-18585590575576400,0001,097.14
1992-09-17589600576590346,0001,123.81
1992-09-16580598560598292,0001,139.05
1992-09-14600600590600238,0001,142.86
1992-09-115905955765801,405,0001,104.76
1992-09-10589605587600965,0001,142.86
1992-09-09546590546589443,0001,121.90
1992-09-08566583556556478,0001,059.05
1992-09-07585595585586262,0001,116.19
1992-09-04580595566588425,0001,120
1992-09-03560590545580389,0001,104.76
1992-09-02570575565565183,0001,076.19
1992-09-01585585563580203,0001,104.76
1992-08-31555590554585427,0001,114.29
1992-08-28585607565565949,0001,076.19
1992-08-27548590543585746,0001,114.29
1992-08-26520542520538263,0001,024.76
1992-08-25534550510520229,000990.48
1992-08-24523570510536500,0001,020.95
1992-08-21520523510513381,000977.14
1992-08-20504508491500431,000952.38
1992-08-19475505470499181,000950.48
1992-08-18495502480480177,000914.29
1992-08-17511511497505133,000961.91
1992-08-14485494484492546,000937.14
1992-08-13517519494494111,000940.95
1992-08-12494509493509229,000969.52
1992-08-11497500488499299,000950.48
1992-08-10498499480495168,000942.86
1992-08-07502509500509162,000969.52
1992-08-06514525504512146,000975.24
1992-08-05504515500514242,000979.05
1992-08-04489509482500184,000952.38
1992-08-03490507488492215,000937.14
1992-07-31495515495500308,000952.38
1992-07-30480495471494192,000940.95
1992-07-29485486463480274,000914.29
1992-07-28464490464488197,000929.52
1992-07-27496500470474258,000902.86
1992-07-24516516481481306,000916.19
1992-07-23481506480506186,000963.81
1992-07-22520520485491393,000935.24
1992-07-21501520496520260,000990.48
1992-07-20525525495496252,000944.76
1992-07-17530535520525219,0001,000
1992-07-16533543533533228,0001,015.24
1992-07-15545553543543361,0001,034.29
1992-07-14545555544554520,0001,055.24
1992-07-13534545534545319,0001,038.10
1992-07-10541545527533781,0001,015.24
1992-07-09519535519527302,0001,003.81
1992-07-08505520505519187,000988.57
1992-07-07510515505505201,000961.91
1992-07-06501518501505251,000961.91
1992-07-03500512500501445,000954.29
1992-07-02495510495500436,000952.38
1992-07-01469499465498424,000948.57
1992-06-30459474459474534,000902.86
1992-06-29450454441449310,000855.24
1992-06-26474474445445413,000847.62
1992-06-25468485467474282,000902.86
1992-06-24499499460467362,000889.52
1992-06-23494499481495233,000942.86
1992-06-22524524491494518,000940.95
1992-06-19519519490494120,000940.95
1992-06-18511525485489416,000931.43
1992-06-17520528510510412,000971.43
1992-06-16532533520523174,000996.19
1992-06-15535535520522353,000994.29
1992-06-125265475265312,158,0001,011.43
1992-06-11537549535535195,0001,019.05
1992-06-10547557537545230,0001,038.10
1992-06-09537555537550115,0001,047.62
1992-06-08560560533550216,0001,047.62
1992-06-05570570548550186,0001,047.62
1992-06-04580580556560180,0001,066.67
1992-06-03568589568580107,0001,104.76
1992-06-02570585565567248,0001,080
1992-06-01586587560560164,0001,066.67
1992-05-29578590572587119,0001,118.10
1992-05-28555580548580177,0001,104.76
1992-05-27570580550553407,0001,053.33
1992-05-26587587570575247,0001,095.24
1992-05-25575590575587229,0001,118.10
1992-05-22582587575575186,0001,095.24
1992-05-21583593583588243,0001,120
1992-05-20608610598598160,0001,139.05
1992-05-19595600580600285,0001,142.86
1992-05-18608610590595148,0001,133.33
1992-05-15603610588590203,0001,123.81
1992-05-14610624602613465,0001,167.62
1992-05-13592618590618366,0001,177.14
1992-05-12589608589590163,0001,123.81
1992-05-11581608581607245,0001,156.19
1992-05-08600609579579372,0001,102.86
1992-05-07590603568603458,0001,148.57
1992-05-06550593550593243,0001,129.52
1992-05-01551568549550126,0001,047.62
1992-04-30569575541541209,0001,030.48
1992-04-28545570535569265,0001,083.81
1992-04-27539559535535150,0001,019.05
1992-04-24550559535559356,0001,064.76
1992-04-23525548511540202,0001,028.57
1992-04-22521525508525182,0001,000
1992-04-21520530515521322,000992.38
1992-04-20526534511525287,0001,000
1992-04-17541545526545311,0001,038.10
1992-04-16545551538548314,0001,043.81
1992-04-15551555532535182,0001,019.05
1992-04-14546546516532197,0001,013.33
1992-04-13555560533545328,0001,038.10
1992-04-10532563531545255,0001,038.10
1992-04-09526551522547157,0001,041.90
1992-04-08540548516525210,0001,000
1992-04-07583583551557173,0001,060.95
1992-04-06599612581581222,0001,106.67
1992-04-03585600575600155,0001,142.86
1992-04-02590603575575387,0001,095.24
1992-04-01610615592593380,0001,129.52
1992-03-31610620605610200,0001,161.90
1992-03-30595605595605142,0001,152.38
1992-03-27610610601605174,0001,152.38
1992-03-2659861559361096,0001,161.90
1992-03-25612617591617262,0001,175.24
1992-03-24600602592602164,0001,146.67
1992-03-23605605587602182,0001,146.67
1992-03-19584612584605823,0001,152.38
1992-03-18595604581581367,0001,106.67
1992-03-17599606588605396,0001,152.38
1992-03-16625625590599305,0001,140.95
1992-03-136406416196351,696,0001,209.52
1992-03-12641650630650155,0001,238.10
1992-03-11653653641641139,0001,220.95
1992-03-10645645636643121,0001,224.76
1992-03-0964564563864597,0001,228.57
1992-03-06644650639645144,0001,228.57
1992-03-05652653652652225,0001,241.90
1992-03-04662670653662161,0001,260.95
1992-03-03691695670671112,0001,278.10
1992-03-02700700686691126,0001,316.19
1992-02-28706707690704242,0001,340.95
1992-02-27710710682697103,0001,327.62
1992-02-26674696674696112,0001,325.71
1992-02-25678678670670119,0001,276.19
1992-02-2467868065466080,0001,257.14
1992-02-21665679661679179,0001,293.33
1992-02-20679679654655117,0001,247.62
1992-02-19643680634679180,0001,293.33
1992-02-18670689653653137,0001,243.81
1992-02-1765267063567098,0001,276.19
1992-02-14679679663663192,0001,262.86
1992-02-13678687672679122,0001,293.33
1992-02-1269569568568878,0001,310.48
1992-02-1070170169669670,0001,325.71
1992-02-0770271470170195,0001,335.24
1992-02-06708715692701266,0001,335.24
1992-02-05702716702710134,0001,352.38
1992-02-04701719701703280,0001,339.05
1992-02-03714718696704211,0001,340.95
1992-01-31698718689694310,0001,321.90
1992-01-30660697660679161,0001,293.33
1992-01-29665679653660103,0001,257.14
1992-01-2865266565066096,0001,257.14
1992-01-2763966263265289,0001,241.90
1992-01-24665665638639157,0001,217.14
1992-01-23650658641658123,0001,253.33
1992-01-22638658632658279,0001,253.33
1992-01-21650660632648245,0001,234.29
1992-01-20675675651658327,0001,253.33
1992-01-17668680662668134,0001,272.38
1992-01-16695695675675183,0001,285.71
1992-01-1468368367468265,0001,299.05
1992-01-13684684665666206,0001,268.57
1992-01-10688688666684436,0001,302.86
1992-01-09689700682692112,0001,318.10
1992-01-08725725698710138,0001,352.38
1992-01-07737750733733153,0001,396.19
1992-01-06710737704737149,0001,403.81

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