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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 547 | 557 | 544 | 544 | 152,000 | 1,036.19 |
| 1992-12-29 | 559 | 561 | 552 | 557 | 198,000 | 1,060.95 |
| 1992-12-28 | 572 | 572 | 559 | 559 | 164,000 | 1,064.76 |
| 1992-12-25 | 571 | 577 | 564 | 573 | 142,000 | 1,091.43 |
| 1992-12-24 | 585 | 585 | 571 | 575 | 294,000 | 1,095.24 |
| 1992-12-22 | 571 | 577 | 571 | 577 | 198,000 | 1,099.05 |
| 1992-12-21 | 580 | 580 | 572 | 574 | 185,000 | 1,093.33 |
| 1992-12-18 | 571 | 579 | 570 | 570 | 278,000 | 1,085.71 |
| 1992-12-17 | 559 | 575 | 554 | 568 | 178,000 | 1,081.90 |
| 1992-12-16 | 565 | 568 | 559 | 559 | 239,000 | 1,064.76 |
| 1992-12-15 | 563 | 569 | 563 | 565 | 233,000 | 1,076.19 |
| 1992-12-14 | 562 | 569 | 562 | 569 | 205,000 | 1,083.81 |
| 1992-12-11 | 579 | 580 | 568 | 572 | 1,187,000 | 1,089.52 |
| 1992-12-10 | 562 | 570 | 558 | 566 | 393,000 | 1,078.10 |
| 1992-12-09 | 564 | 565 | 558 | 561 | 267,000 | 1,068.57 |
| 1992-12-08 | 555 | 563 | 550 | 554 | 431,000 | 1,055.24 |
| 1992-12-07 | 554 | 560 | 547 | 550 | 298,000 | 1,047.62 |
| 1992-12-04 | 559 | 559 | 549 | 554 | 329,000 | 1,055.24 |
| 1992-12-03 | 549 | 549 | 538 | 539 | 135,000 | 1,026.67 |
| 1992-12-02 | 540 | 546 | 536 | 536 | 159,000 | 1,020.95 |
| 1992-12-01 | 554 | 558 | 540 | 540 | 102,000 | 1,028.57 |
| 1992-11-30 | 551 | 555 | 546 | 554 | 86,000 | 1,055.24 |
| 1992-11-27 | 542 | 552 | 535 | 551 | 184,000 | 1,049.52 |
| 1992-11-26 | 557 | 560 | 546 | 552 | 294,000 | 1,051.43 |
| 1992-11-25 | 553 | 557 | 544 | 557 | 170,000 | 1,060.95 |
| 1992-11-24 | 547 | 548 | 542 | 543 | 147,000 | 1,034.29 |
| 1992-11-20 | 535 | 543 | 531 | 539 | 224,000 | 1,026.67 |
| 1992-11-19 | 532 | 540 | 532 | 536 | 255,000 | 1,020.95 |
| 1992-11-18 | 520 | 534 | 520 | 531 | 576,000 | 1,011.43 |
| 1992-11-17 | 540 | 544 | 500 | 505 | 642,000 | 961.91 |
| 1992-11-16 | 554 | 556 | 546 | 550 | 106,000 | 1,047.62 |
| 1992-11-13 | 564 | 564 | 543 | 554 | 840,000 | 1,055.24 |
| 1992-11-12 | 558 | 564 | 542 | 564 | 278,000 | 1,074.29 |
| 1992-11-11 | 564 | 568 | 558 | 558 | 157,000 | 1,062.86 |
| 1992-11-10 | 562 | 569 | 553 | 564 | 120,000 | 1,074.29 |
| 1992-11-09 | 574 | 574 | 552 | 552 | 251,000 | 1,051.43 |
| 1992-11-06 | 573 | 579 | 573 | 575 | 200,000 | 1,095.24 |
| 1992-11-05 | 577 | 579 | 572 | 573 | 286,000 | 1,091.43 |
| 1992-11-04 | 550 | 574 | 550 | 568 | 100,000 | 1,081.90 |
| 1992-11-02 | 543 | 550 | 543 | 550 | 133,000 | 1,047.62 |
| 1992-10-30 | 559 | 560 | 542 | 543 | 298,000 | 1,034.29 |
| 1992-10-29 | 554 | 563 | 554 | 559 | 115,000 | 1,064.76 |
| 1992-10-28 | 568 | 578 | 564 | 564 | 366,000 | 1,074.29 |
| 1992-10-27 | 562 | 565 | 557 | 564 | 149,000 | 1,074.29 |
| 1992-10-26 | 562 | 562 | 552 | 556 | 99,000 | 1,059.05 |
| 1992-10-23 | 560 | 560 | 546 | 552 | 182,000 | 1,051.43 |
| 1992-10-22 | 549 | 560 | 549 | 557 | 298,000 | 1,060.95 |
| 1992-10-21 | 538 | 559 | 538 | 559 | 175,000 | 1,064.76 |
| 1992-10-20 | 565 | 566 | 535 | 548 | 252,000 | 1,043.81 |
| 1992-10-19 | 560 | 570 | 550 | 555 | 534,000 | 1,057.14 |
| 1992-10-16 | 556 | 560 | 553 | 560 | 264,000 | 1,066.67 |
| 1992-10-15 | 543 | 559 | 541 | 556 | 111,000 | 1,059.05 |
| 1992-10-14 | 563 | 565 | 535 | 535 | 380,000 | 1,019.05 |
| 1992-10-13 | 550 | 557 | 545 | 553 | 167,000 | 1,053.33 |
| 1992-10-12 | 555 | 558 | 535 | 555 | 219,000 | 1,057.14 |
| 1992-10-09 | 540 | 550 | 531 | 531 | 1,339,000 | 1,011.43 |
| 1992-10-08 | 532 | 550 | 532 | 550 | 211,000 | 1,047.62 |
| 1992-10-07 | 542 | 560 | 542 | 542 | 274,000 | 1,032.38 |
| 1992-10-06 | 539 | 555 | 537 | 555 | 205,000 | 1,057.14 |
| 1992-10-05 | 536 | 543 | 525 | 529 | 206,000 | 1,007.62 |
| 1992-10-02 | 542 | 560 | 542 | 553 | 256,000 | 1,053.33 |
| 1992-10-01 | 559 | 565 | 550 | 551 | 312,000 | 1,049.52 |
| 1992-09-30 | 575 | 578 | 560 | 575 | 195,000 | 1,095.24 |
| 1992-09-29 | 560 | 570 | 560 | 565 | 138,000 | 1,076.19 |
| 1992-09-28 | 566 | 590 | 566 | 570 | 157,000 | 1,085.71 |
| 1992-09-25 | 585 | 595 | 575 | 576 | 213,000 | 1,097.14 |
| 1992-09-24 | 595 | 607 | 595 | 595 | 397,000 | 1,133.33 |
| 1992-09-22 | 569 | 599 | 565 | 595 | 1,092,000 | 1,133.33 |
| 1992-09-21 | 596 | 600 | 569 | 569 | 281,000 | 1,083.81 |
| 1992-09-18 | 585 | 590 | 575 | 576 | 400,000 | 1,097.14 |
| 1992-09-17 | 589 | 600 | 576 | 590 | 346,000 | 1,123.81 |
| 1992-09-16 | 580 | 598 | 560 | 598 | 292,000 | 1,139.05 |
| 1992-09-14 | 600 | 600 | 590 | 600 | 238,000 | 1,142.86 |
| 1992-09-11 | 590 | 595 | 576 | 580 | 1,405,000 | 1,104.76 |
| 1992-09-10 | 589 | 605 | 587 | 600 | 965,000 | 1,142.86 |
| 1992-09-09 | 546 | 590 | 546 | 589 | 443,000 | 1,121.90 |
| 1992-09-08 | 566 | 583 | 556 | 556 | 478,000 | 1,059.05 |
| 1992-09-07 | 585 | 595 | 585 | 586 | 262,000 | 1,116.19 |
| 1992-09-04 | 580 | 595 | 566 | 588 | 425,000 | 1,120 |
| 1992-09-03 | 560 | 590 | 545 | 580 | 389,000 | 1,104.76 |
| 1992-09-02 | 570 | 575 | 565 | 565 | 183,000 | 1,076.19 |
| 1992-09-01 | 585 | 585 | 563 | 580 | 203,000 | 1,104.76 |
| 1992-08-31 | 555 | 590 | 554 | 585 | 427,000 | 1,114.29 |
| 1992-08-28 | 585 | 607 | 565 | 565 | 949,000 | 1,076.19 |
| 1992-08-27 | 548 | 590 | 543 | 585 | 746,000 | 1,114.29 |
| 1992-08-26 | 520 | 542 | 520 | 538 | 263,000 | 1,024.76 |
| 1992-08-25 | 534 | 550 | 510 | 520 | 229,000 | 990.48 |
| 1992-08-24 | 523 | 570 | 510 | 536 | 500,000 | 1,020.95 |
| 1992-08-21 | 520 | 523 | 510 | 513 | 381,000 | 977.14 |
| 1992-08-20 | 504 | 508 | 491 | 500 | 431,000 | 952.38 |
| 1992-08-19 | 475 | 505 | 470 | 499 | 181,000 | 950.48 |
| 1992-08-18 | 495 | 502 | 480 | 480 | 177,000 | 914.29 |
| 1992-08-17 | 511 | 511 | 497 | 505 | 133,000 | 961.91 |
| 1992-08-14 | 485 | 494 | 484 | 492 | 546,000 | 937.14 |
| 1992-08-13 | 517 | 519 | 494 | 494 | 111,000 | 940.95 |
| 1992-08-12 | 494 | 509 | 493 | 509 | 229,000 | 969.52 |
| 1992-08-11 | 497 | 500 | 488 | 499 | 299,000 | 950.48 |
| 1992-08-10 | 498 | 499 | 480 | 495 | 168,000 | 942.86 |
| 1992-08-07 | 502 | 509 | 500 | 509 | 162,000 | 969.52 |
| 1992-08-06 | 514 | 525 | 504 | 512 | 146,000 | 975.24 |
| 1992-08-05 | 504 | 515 | 500 | 514 | 242,000 | 979.05 |
| 1992-08-04 | 489 | 509 | 482 | 500 | 184,000 | 952.38 |
| 1992-08-03 | 490 | 507 | 488 | 492 | 215,000 | 937.14 |
| 1992-07-31 | 495 | 515 | 495 | 500 | 308,000 | 952.38 |
| 1992-07-30 | 480 | 495 | 471 | 494 | 192,000 | 940.95 |
| 1992-07-29 | 485 | 486 | 463 | 480 | 274,000 | 914.29 |
| 1992-07-28 | 464 | 490 | 464 | 488 | 197,000 | 929.52 |
| 1992-07-27 | 496 | 500 | 470 | 474 | 258,000 | 902.86 |
| 1992-07-24 | 516 | 516 | 481 | 481 | 306,000 | 916.19 |
| 1992-07-23 | 481 | 506 | 480 | 506 | 186,000 | 963.81 |
| 1992-07-22 | 520 | 520 | 485 | 491 | 393,000 | 935.24 |
| 1992-07-21 | 501 | 520 | 496 | 520 | 260,000 | 990.48 |
| 1992-07-20 | 525 | 525 | 495 | 496 | 252,000 | 944.76 |
| 1992-07-17 | 530 | 535 | 520 | 525 | 219,000 | 1,000 |
| 1992-07-16 | 533 | 543 | 533 | 533 | 228,000 | 1,015.24 |
| 1992-07-15 | 545 | 553 | 543 | 543 | 361,000 | 1,034.29 |
| 1992-07-14 | 545 | 555 | 544 | 554 | 520,000 | 1,055.24 |
| 1992-07-13 | 534 | 545 | 534 | 545 | 319,000 | 1,038.10 |
| 1992-07-10 | 541 | 545 | 527 | 533 | 781,000 | 1,015.24 |
| 1992-07-09 | 519 | 535 | 519 | 527 | 302,000 | 1,003.81 |
| 1992-07-08 | 505 | 520 | 505 | 519 | 187,000 | 988.57 |
| 1992-07-07 | 510 | 515 | 505 | 505 | 201,000 | 961.91 |
| 1992-07-06 | 501 | 518 | 501 | 505 | 251,000 | 961.91 |
| 1992-07-03 | 500 | 512 | 500 | 501 | 445,000 | 954.29 |
| 1992-07-02 | 495 | 510 | 495 | 500 | 436,000 | 952.38 |
| 1992-07-01 | 469 | 499 | 465 | 498 | 424,000 | 948.57 |
| 1992-06-30 | 459 | 474 | 459 | 474 | 534,000 | 902.86 |
| 1992-06-29 | 450 | 454 | 441 | 449 | 310,000 | 855.24 |
| 1992-06-26 | 474 | 474 | 445 | 445 | 413,000 | 847.62 |
| 1992-06-25 | 468 | 485 | 467 | 474 | 282,000 | 902.86 |
| 1992-06-24 | 499 | 499 | 460 | 467 | 362,000 | 889.52 |
| 1992-06-23 | 494 | 499 | 481 | 495 | 233,000 | 942.86 |
| 1992-06-22 | 524 | 524 | 491 | 494 | 518,000 | 940.95 |
| 1992-06-19 | 519 | 519 | 490 | 494 | 120,000 | 940.95 |
| 1992-06-18 | 511 | 525 | 485 | 489 | 416,000 | 931.43 |
| 1992-06-17 | 520 | 528 | 510 | 510 | 412,000 | 971.43 |
| 1992-06-16 | 532 | 533 | 520 | 523 | 174,000 | 996.19 |
| 1992-06-15 | 535 | 535 | 520 | 522 | 353,000 | 994.29 |
| 1992-06-12 | 526 | 547 | 526 | 531 | 2,158,000 | 1,011.43 |
| 1992-06-11 | 537 | 549 | 535 | 535 | 195,000 | 1,019.05 |
| 1992-06-10 | 547 | 557 | 537 | 545 | 230,000 | 1,038.10 |
| 1992-06-09 | 537 | 555 | 537 | 550 | 115,000 | 1,047.62 |
| 1992-06-08 | 560 | 560 | 533 | 550 | 216,000 | 1,047.62 |
| 1992-06-05 | 570 | 570 | 548 | 550 | 186,000 | 1,047.62 |
| 1992-06-04 | 580 | 580 | 556 | 560 | 180,000 | 1,066.67 |
| 1992-06-03 | 568 | 589 | 568 | 580 | 107,000 | 1,104.76 |
| 1992-06-02 | 570 | 585 | 565 | 567 | 248,000 | 1,080 |
| 1992-06-01 | 586 | 587 | 560 | 560 | 164,000 | 1,066.67 |
| 1992-05-29 | 578 | 590 | 572 | 587 | 119,000 | 1,118.10 |
| 1992-05-28 | 555 | 580 | 548 | 580 | 177,000 | 1,104.76 |
| 1992-05-27 | 570 | 580 | 550 | 553 | 407,000 | 1,053.33 |
| 1992-05-26 | 587 | 587 | 570 | 575 | 247,000 | 1,095.24 |
| 1992-05-25 | 575 | 590 | 575 | 587 | 229,000 | 1,118.10 |
| 1992-05-22 | 582 | 587 | 575 | 575 | 186,000 | 1,095.24 |
| 1992-05-21 | 583 | 593 | 583 | 588 | 243,000 | 1,120 |
| 1992-05-20 | 608 | 610 | 598 | 598 | 160,000 | 1,139.05 |
| 1992-05-19 | 595 | 600 | 580 | 600 | 285,000 | 1,142.86 |
| 1992-05-18 | 608 | 610 | 590 | 595 | 148,000 | 1,133.33 |
| 1992-05-15 | 603 | 610 | 588 | 590 | 203,000 | 1,123.81 |
| 1992-05-14 | 610 | 624 | 602 | 613 | 465,000 | 1,167.62 |
| 1992-05-13 | 592 | 618 | 590 | 618 | 366,000 | 1,177.14 |
| 1992-05-12 | 589 | 608 | 589 | 590 | 163,000 | 1,123.81 |
| 1992-05-11 | 581 | 608 | 581 | 607 | 245,000 | 1,156.19 |
| 1992-05-08 | 600 | 609 | 579 | 579 | 372,000 | 1,102.86 |
| 1992-05-07 | 590 | 603 | 568 | 603 | 458,000 | 1,148.57 |
| 1992-05-06 | 550 | 593 | 550 | 593 | 243,000 | 1,129.52 |
| 1992-05-01 | 551 | 568 | 549 | 550 | 126,000 | 1,047.62 |
| 1992-04-30 | 569 | 575 | 541 | 541 | 209,000 | 1,030.48 |
| 1992-04-28 | 545 | 570 | 535 | 569 | 265,000 | 1,083.81 |
| 1992-04-27 | 539 | 559 | 535 | 535 | 150,000 | 1,019.05 |
| 1992-04-24 | 550 | 559 | 535 | 559 | 356,000 | 1,064.76 |
| 1992-04-23 | 525 | 548 | 511 | 540 | 202,000 | 1,028.57 |
| 1992-04-22 | 521 | 525 | 508 | 525 | 182,000 | 1,000 |
| 1992-04-21 | 520 | 530 | 515 | 521 | 322,000 | 992.38 |
| 1992-04-20 | 526 | 534 | 511 | 525 | 287,000 | 1,000 |
| 1992-04-17 | 541 | 545 | 526 | 545 | 311,000 | 1,038.10 |
| 1992-04-16 | 545 | 551 | 538 | 548 | 314,000 | 1,043.81 |
| 1992-04-15 | 551 | 555 | 532 | 535 | 182,000 | 1,019.05 |
| 1992-04-14 | 546 | 546 | 516 | 532 | 197,000 | 1,013.33 |
| 1992-04-13 | 555 | 560 | 533 | 545 | 328,000 | 1,038.10 |
| 1992-04-10 | 532 | 563 | 531 | 545 | 255,000 | 1,038.10 |
| 1992-04-09 | 526 | 551 | 522 | 547 | 157,000 | 1,041.90 |
| 1992-04-08 | 540 | 548 | 516 | 525 | 210,000 | 1,000 |
| 1992-04-07 | 583 | 583 | 551 | 557 | 173,000 | 1,060.95 |
| 1992-04-06 | 599 | 612 | 581 | 581 | 222,000 | 1,106.67 |
| 1992-04-03 | 585 | 600 | 575 | 600 | 155,000 | 1,142.86 |
| 1992-04-02 | 590 | 603 | 575 | 575 | 387,000 | 1,095.24 |
| 1992-04-01 | 610 | 615 | 592 | 593 | 380,000 | 1,129.52 |
| 1992-03-31 | 610 | 620 | 605 | 610 | 200,000 | 1,161.90 |
| 1992-03-30 | 595 | 605 | 595 | 605 | 142,000 | 1,152.38 |
| 1992-03-27 | 610 | 610 | 601 | 605 | 174,000 | 1,152.38 |
| 1992-03-26 | 598 | 615 | 593 | 610 | 96,000 | 1,161.90 |
| 1992-03-25 | 612 | 617 | 591 | 617 | 262,000 | 1,175.24 |
| 1992-03-24 | 600 | 602 | 592 | 602 | 164,000 | 1,146.67 |
| 1992-03-23 | 605 | 605 | 587 | 602 | 182,000 | 1,146.67 |
| 1992-03-19 | 584 | 612 | 584 | 605 | 823,000 | 1,152.38 |
| 1992-03-18 | 595 | 604 | 581 | 581 | 367,000 | 1,106.67 |
| 1992-03-17 | 599 | 606 | 588 | 605 | 396,000 | 1,152.38 |
| 1992-03-16 | 625 | 625 | 590 | 599 | 305,000 | 1,140.95 |
| 1992-03-13 | 640 | 641 | 619 | 635 | 1,696,000 | 1,209.52 |
| 1992-03-12 | 641 | 650 | 630 | 650 | 155,000 | 1,238.10 |
| 1992-03-11 | 653 | 653 | 641 | 641 | 139,000 | 1,220.95 |
| 1992-03-10 | 645 | 645 | 636 | 643 | 121,000 | 1,224.76 |
| 1992-03-09 | 645 | 645 | 638 | 645 | 97,000 | 1,228.57 |
| 1992-03-06 | 644 | 650 | 639 | 645 | 144,000 | 1,228.57 |
| 1992-03-05 | 652 | 653 | 652 | 652 | 225,000 | 1,241.90 |
| 1992-03-04 | 662 | 670 | 653 | 662 | 161,000 | 1,260.95 |
| 1992-03-03 | 691 | 695 | 670 | 671 | 112,000 | 1,278.10 |
| 1992-03-02 | 700 | 700 | 686 | 691 | 126,000 | 1,316.19 |
| 1992-02-28 | 706 | 707 | 690 | 704 | 242,000 | 1,340.95 |
| 1992-02-27 | 710 | 710 | 682 | 697 | 103,000 | 1,327.62 |
| 1992-02-26 | 674 | 696 | 674 | 696 | 112,000 | 1,325.71 |
| 1992-02-25 | 678 | 678 | 670 | 670 | 119,000 | 1,276.19 |
| 1992-02-24 | 678 | 680 | 654 | 660 | 80,000 | 1,257.14 |
| 1992-02-21 | 665 | 679 | 661 | 679 | 179,000 | 1,293.33 |
| 1992-02-20 | 679 | 679 | 654 | 655 | 117,000 | 1,247.62 |
| 1992-02-19 | 643 | 680 | 634 | 679 | 180,000 | 1,293.33 |
| 1992-02-18 | 670 | 689 | 653 | 653 | 137,000 | 1,243.81 |
| 1992-02-17 | 652 | 670 | 635 | 670 | 98,000 | 1,276.19 |
| 1992-02-14 | 679 | 679 | 663 | 663 | 192,000 | 1,262.86 |
| 1992-02-13 | 678 | 687 | 672 | 679 | 122,000 | 1,293.33 |
| 1992-02-12 | 695 | 695 | 685 | 688 | 78,000 | 1,310.48 |
| 1992-02-10 | 701 | 701 | 696 | 696 | 70,000 | 1,325.71 |
| 1992-02-07 | 702 | 714 | 701 | 701 | 95,000 | 1,335.24 |
| 1992-02-06 | 708 | 715 | 692 | 701 | 266,000 | 1,335.24 |
| 1992-02-05 | 702 | 716 | 702 | 710 | 134,000 | 1,352.38 |
| 1992-02-04 | 701 | 719 | 701 | 703 | 280,000 | 1,339.05 |
| 1992-02-03 | 714 | 718 | 696 | 704 | 211,000 | 1,340.95 |
| 1992-01-31 | 698 | 718 | 689 | 694 | 310,000 | 1,321.90 |
| 1992-01-30 | 660 | 697 | 660 | 679 | 161,000 | 1,293.33 |
| 1992-01-29 | 665 | 679 | 653 | 660 | 103,000 | 1,257.14 |
| 1992-01-28 | 652 | 665 | 650 | 660 | 96,000 | 1,257.14 |
| 1992-01-27 | 639 | 662 | 632 | 652 | 89,000 | 1,241.90 |
| 1992-01-24 | 665 | 665 | 638 | 639 | 157,000 | 1,217.14 |
| 1992-01-23 | 650 | 658 | 641 | 658 | 123,000 | 1,253.33 |
| 1992-01-22 | 638 | 658 | 632 | 658 | 279,000 | 1,253.33 |
| 1992-01-21 | 650 | 660 | 632 | 648 | 245,000 | 1,234.29 |
| 1992-01-20 | 675 | 675 | 651 | 658 | 327,000 | 1,253.33 |
| 1992-01-17 | 668 | 680 | 662 | 668 | 134,000 | 1,272.38 |
| 1992-01-16 | 695 | 695 | 675 | 675 | 183,000 | 1,285.71 |
| 1992-01-14 | 683 | 683 | 674 | 682 | 65,000 | 1,299.05 |
| 1992-01-13 | 684 | 684 | 665 | 666 | 206,000 | 1,268.57 |
| 1992-01-10 | 688 | 688 | 666 | 684 | 436,000 | 1,302.86 |
| 1992-01-09 | 689 | 700 | 682 | 692 | 112,000 | 1,318.10 |
| 1992-01-08 | 725 | 725 | 698 | 710 | 138,000 | 1,352.38 |
| 1992-01-07 | 737 | 750 | 733 | 733 | 153,000 | 1,396.19 |
| 1992-01-06 | 710 | 737 | 704 | 737 | 149,000 | 1,403.81 |
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