5101 横浜ゴム(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 546 | 546 | 543 | 546 | 79,000 | 1,040 |
| 1993-12-29 | 536 | 540 | 528 | 534 | 223,000 | 1,017.14 |
| 1993-12-28 | 519 | 530 | 519 | 520 | 339,000 | 990.48 |
| 1993-12-27 | 519 | 520 | 515 | 519 | 315,000 | 988.57 |
| 1993-12-24 | 551 | 554 | 540 | 540 | 427,000 | 1,028.57 |
| 1993-12-22 | 537 | 550 | 536 | 550 | 553,000 | 1,047.62 |
| 1993-12-21 | 542 | 544 | 532 | 532 | 215,000 | 1,013.33 |
| 1993-12-20 | 566 | 566 | 526 | 532 | 199,000 | 1,013.33 |
| 1993-12-17 | 575 | 575 | 545 | 565 | 258,000 | 1,076.19 |
| 1993-12-16 | 563 | 565 | 555 | 565 | 319,000 | 1,076.19 |
| 1993-12-15 | 539 | 553 | 539 | 553 | 187,000 | 1,053.33 |
| 1993-12-14 | 548 | 550 | 542 | 550 | 100,000 | 1,047.62 |
| 1993-12-13 | 533 | 551 | 533 | 538 | 250,000 | 1,024.76 |
| 1993-12-10 | 510 | 551 | 509 | 543 | 1,497,000 | 1,034.29 |
| 1993-12-09 | 530 | 541 | 520 | 539 | 277,000 | 1,026.67 |
| 1993-12-08 | 530 | 535 | 520 | 520 | 321,000 | 990.48 |
| 1993-12-07 | 537 | 550 | 534 | 534 | 120,000 | 1,017.14 |
| 1993-12-06 | 550 | 551 | 540 | 541 | 188,000 | 1,030.48 |
| 1993-12-03 | 571 | 571 | 557 | 560 | 212,000 | 1,066.67 |
| 1993-12-02 | 552 | 565 | 547 | 561 | 722,000 | 1,068.57 |
| 1993-12-01 | 549 | 563 | 541 | 555 | 677,000 | 1,057.14 |
| 1993-11-30 | 533 | 559 | 515 | 559 | 473,000 | 1,064.76 |
| 1993-11-29 | 527 | 528 | 501 | 513 | 476,000 | 977.14 |
| 1993-11-26 | 545 | 551 | 529 | 532 | 557,000 | 1,013.33 |
| 1993-11-25 | 541 | 552 | 530 | 535 | 611,000 | 1,019.05 |
| 1993-11-24 | 542 | 549 | 523 | 529 | 295,000 | 1,007.62 |
| 1993-11-22 | 568 | 568 | 530 | 532 | 409,000 | 1,013.33 |
| 1993-11-19 | 570 | 580 | 558 | 558 | 271,000 | 1,062.86 |
| 1993-11-18 | 584 | 584 | 570 | 570 | 293,000 | 1,085.71 |
| 1993-11-17 | 573 | 575 | 561 | 574 | 370,000 | 1,093.33 |
| 1993-11-16 | 574 | 578 | 568 | 570 | 479,000 | 1,085.71 |
| 1993-11-15 | 587 | 587 | 570 | 574 | 306,000 | 1,093.33 |
| 1993-11-12 | 576 | 590 | 576 | 588 | 865,000 | 1,120 |
| 1993-11-11 | 593 | 593 | 576 | 576 | 306,000 | 1,097.14 |
| 1993-11-10 | 600 | 600 | 574 | 593 | 476,000 | 1,129.52 |
| 1993-11-09 | 601 | 609 | 586 | 593 | 442,000 | 1,129.52 |
| 1993-11-08 | 606 | 612 | 601 | 610 | 384,000 | 1,161.90 |
| 1993-11-05 | 609 | 610 | 606 | 606 | 567,000 | 1,154.29 |
| 1993-11-04 | 621 | 621 | 611 | 613 | 270,000 | 1,167.62 |
| 1993-11-02 | 627 | 628 | 623 | 623 | 155,000 | 1,186.67 |
| 1993-11-01 | 630 | 634 | 623 | 627 | 274,000 | 1,194.29 |
| 1993-10-29 | 643 | 643 | 630 | 630 | 378,000 | 1,200 |
| 1993-10-28 | 636 | 640 | 631 | 633 | 216,000 | 1,205.71 |
| 1993-10-27 | 645 | 645 | 630 | 636 | 243,000 | 1,211.43 |
| 1993-10-26 | 645 | 645 | 642 | 644 | 169,000 | 1,226.67 |
| 1993-10-25 | 649 | 649 | 641 | 641 | 192,000 | 1,220.95 |
| 1993-10-22 | 639 | 650 | 639 | 639 | 205,000 | 1,217.14 |
| 1993-10-21 | 639 | 640 | 631 | 639 | 90,000 | 1,217.14 |
| 1993-10-20 | 631 | 637 | 630 | 637 | 190,000 | 1,213.33 |
| 1993-10-19 | 633 | 640 | 629 | 631 | 117,000 | 1,201.90 |
| 1993-10-18 | 635 | 637 | 633 | 633 | 175,000 | 1,205.71 |
| 1993-10-15 | 633 | 644 | 629 | 635 | 705,000 | 1,209.52 |
| 1993-10-14 | 640 | 640 | 630 | 639 | 142,000 | 1,217.14 |
| 1993-10-13 | 658 | 658 | 640 | 640 | 226,000 | 1,219.05 |
| 1993-10-12 | 655 | 655 | 642 | 649 | 224,000 | 1,236.19 |
| 1993-10-08 | 654 | 658 | 652 | 655 | 419,000 | 1,247.62 |
| 1993-10-07 | 647 | 654 | 647 | 647 | 226,000 | 1,232.38 |
| 1993-10-06 | 649 | 660 | 640 | 656 | 216,000 | 1,249.52 |
| 1993-10-05 | 651 | 656 | 645 | 654 | 209,000 | 1,245.71 |
| 1993-10-04 | 644 | 654 | 644 | 650 | 73,000 | 1,238.10 |
| 1993-10-01 | 649 | 656 | 645 | 654 | 260,000 | 1,245.71 |
| 1993-09-30 | 641 | 649 | 639 | 649 | 178,000 | 1,236.19 |
| 1993-09-29 | 640 | 640 | 632 | 638 | 231,000 | 1,215.24 |
| 1993-09-28 | 636 | 644 | 636 | 640 | 231,000 | 1,219.05 |
| 1993-09-27 | 644 | 650 | 631 | 636 | 128,000 | 1,211.43 |
| 1993-09-24 | 650 | 650 | 640 | 644 | 380,000 | 1,226.67 |
| 1993-09-22 | 649 | 649 | 639 | 640 | 401,000 | 1,219.05 |
| 1993-09-21 | 660 | 661 | 656 | 659 | 347,000 | 1,255.24 |
| 1993-09-20 | 654 | 655 | 645 | 655 | 195,000 | 1,247.62 |
| 1993-09-17 | 652 | 655 | 645 | 645 | 213,000 | 1,228.57 |
| 1993-09-16 | 664 | 664 | 652 | 652 | 294,000 | 1,241.90 |
| 1993-09-14 | 668 | 670 | 654 | 664 | 331,000 | 1,264.76 |
| 1993-09-13 | 660 | 668 | 658 | 668 | 514,000 | 1,272.38 |
| 1993-09-10 | 650 | 660 | 650 | 658 | 1,391,000 | 1,253.33 |
| 1993-09-09 | 656 | 657 | 652 | 657 | 301,000 | 1,251.43 |
| 1993-09-08 | 650 | 657 | 650 | 652 | 376,000 | 1,241.90 |
| 1993-09-07 | 650 | 657 | 650 | 654 | 124,000 | 1,245.71 |
| 1993-09-06 | 659 | 659 | 649 | 649 | 145,000 | 1,236.19 |
| 1993-09-03 | 646 | 664 | 645 | 659 | 378,000 | 1,255.24 |
| 1993-09-02 | 646 | 658 | 644 | 656 | 388,000 | 1,249.52 |
| 1993-09-01 | 647 | 657 | 647 | 654 | 256,000 | 1,245.71 |
| 1993-08-31 | 659 | 659 | 651 | 652 | 165,000 | 1,241.90 |
| 1993-08-30 | 647 | 654 | 647 | 651 | 242,000 | 1,240 |
| 1993-08-27 | 647 | 653 | 647 | 647 | 268,000 | 1,232.38 |
| 1993-08-26 | 650 | 650 | 646 | 646 | 305,000 | 1,230.48 |
| 1993-08-25 | 643 | 648 | 641 | 646 | 196,000 | 1,230.48 |
| 1993-08-24 | 637 | 649 | 637 | 643 | 88,000 | 1,224.76 |
| 1993-08-23 | 638 | 643 | 637 | 637 | 75,000 | 1,213.33 |
| 1993-08-20 | 650 | 650 | 637 | 638 | 137,000 | 1,215.24 |
| 1993-08-19 | 648 | 648 | 640 | 642 | 122,000 | 1,222.86 |
| 1993-08-18 | 652 | 660 | 649 | 650 | 500,000 | 1,238.10 |
| 1993-08-17 | 651 | 654 | 640 | 652 | 327,000 | 1,241.90 |
| 1993-08-16 | 647 | 650 | 635 | 650 | 190,000 | 1,238.10 |
| 1993-08-13 | 643 | 650 | 643 | 647 | 516,000 | 1,232.38 |
| 1993-08-12 | 654 | 654 | 643 | 643 | 718,000 | 1,224.76 |
| 1993-08-11 | 640 | 647 | 640 | 643 | 574,000 | 1,224.76 |
| 1993-08-10 | 649 | 649 | 636 | 637 | 204,000 | 1,213.33 |
| 1993-08-09 | 635 | 646 | 633 | 639 | 126,000 | 1,217.14 |
| 1993-08-06 | 640 | 650 | 633 | 633 | 103,000 | 1,205.71 |
| 1993-08-05 | 648 | 656 | 645 | 645 | 175,000 | 1,228.57 |
| 1993-08-04 | 648 | 655 | 643 | 647 | 271,000 | 1,232.38 |
| 1993-08-03 | 655 | 659 | 648 | 648 | 400,000 | 1,234.29 |
| 1993-08-02 | 660 | 660 | 651 | 655 | 166,000 | 1,247.62 |
| 1993-07-30 | 655 | 663 | 650 | 651 | 553,000 | 1,240 |
| 1993-07-29 | 639 | 668 | 631 | 650 | 389,000 | 1,238.10 |
| 1993-07-28 | 633 | 640 | 631 | 631 | 223,000 | 1,201.90 |
| 1993-07-27 | 637 | 637 | 627 | 630 | 260,000 | 1,200 |
| 1993-07-26 | 633 | 633 | 623 | 627 | 243,000 | 1,194.29 |
| 1993-07-23 | 635 | 635 | 621 | 623 | 401,000 | 1,186.67 |
| 1993-07-22 | 630 | 631 | 627 | 630 | 641,000 | 1,200 |
| 1993-07-21 | 639 | 639 | 633 | 639 | 442,000 | 1,217.14 |
| 1993-07-20 | 643 | 643 | 634 | 639 | 144,000 | 1,217.14 |
| 1993-07-19 | 641 | 643 | 632 | 633 | 159,000 | 1,205.71 |
| 1993-07-16 | 639 | 641 | 630 | 641 | 232,000 | 1,220.95 |
| 1993-07-15 | 634 | 643 | 628 | 629 | 501,000 | 1,198.10 |
| 1993-07-14 | 644 | 644 | 626 | 634 | 223,000 | 1,207.62 |
| 1993-07-13 | 632 | 648 | 631 | 645 | 250,000 | 1,228.57 |
| 1993-07-12 | 646 | 646 | 629 | 641 | 393,000 | 1,220.95 |
| 1993-07-09 | 621 | 645 | 621 | 639 | 766,000 | 1,217.14 |
| 1993-07-08 | 619 | 622 | 617 | 621 | 180,000 | 1,182.86 |
| 1993-07-07 | 620 | 621 | 616 | 620 | 414,000 | 1,180.95 |
| 1993-07-06 | 620 | 627 | 620 | 626 | 256,000 | 1,192.38 |
| 1993-07-05 | 627 | 629 | 615 | 619 | 202,000 | 1,179.05 |
| 1993-07-02 | 630 | 634 | 619 | 627 | 207,000 | 1,194.29 |
| 1993-07-01 | 638 | 640 | 629 | 633 | 164,000 | 1,205.71 |
| 1993-06-30 | 627 | 628 | 621 | 628 | 271,000 | 1,196.19 |
| 1993-06-29 | 639 | 640 | 617 | 617 | 324,000 | 1,175.24 |
| 1993-06-28 | 630 | 640 | 630 | 639 | 93,000 | 1,217.14 |
| 1993-06-25 | 649 | 649 | 626 | 630 | 226,000 | 1,200 |
| 1993-06-24 | 643 | 649 | 637 | 649 | 475,000 | 1,236.19 |
| 1993-06-23 | 645 | 645 | 632 | 633 | 216,000 | 1,205.71 |
| 1993-06-22 | 631 | 650 | 625 | 645 | 602,000 | 1,228.57 |
| 1993-06-21 | 635 | 640 | 617 | 625 | 514,000 | 1,190.48 |
| 1993-06-18 | 646 | 650 | 638 | 650 | 421,000 | 1,238.10 |
| 1993-06-17 | 649 | 650 | 643 | 648 | 436,000 | 1,234.29 |
| 1993-06-16 | 665 | 665 | 656 | 656 | 604,000 | 1,249.52 |
| 1993-06-15 | 676 | 676 | 655 | 655 | 233,000 | 1,247.62 |
| 1993-06-14 | 684 | 684 | 671 | 678 | 564,000 | 1,291.43 |
| 1993-06-11 | 684 | 684 | 666 | 676 | 1,721,000 | 1,287.62 |
| 1993-06-10 | 687 | 687 | 671 | 674 | 561,000 | 1,283.81 |
| 1993-06-08 | 689 | 689 | 676 | 677 | 468,000 | 1,289.52 |
| 1993-06-07 | 689 | 691 | 683 | 683 | 443,000 | 1,300.95 |
| 1993-06-04 | 677 | 689 | 677 | 682 | 727,000 | 1,299.05 |
| 1993-06-03 | 672 | 683 | 672 | 677 | 298,000 | 1,289.52 |
| 1993-06-02 | 678 | 678 | 670 | 670 | 183,000 | 1,276.19 |
| 1993-06-01 | 660 | 676 | 660 | 668 | 244,000 | 1,272.38 |
| 1993-05-31 | 677 | 678 | 660 | 660 | 337,000 | 1,257.14 |
| 1993-05-28 | 685 | 689 | 676 | 676 | 348,000 | 1,287.62 |
| 1993-05-27 | 694 | 695 | 680 | 680 | 989,000 | 1,295.24 |
| 1993-05-26 | 682 | 689 | 672 | 689 | 680,000 | 1,312.38 |
| 1993-05-25 | 675 | 682 | 672 | 682 | 747,000 | 1,299.05 |
| 1993-05-24 | 679 | 680 | 670 | 672 | 445,000 | 1,280 |
| 1993-05-21 | 677 | 679 | 669 | 676 | 647,000 | 1,287.62 |
| 1993-05-20 | 679 | 680 | 664 | 671 | 546,000 | 1,278.10 |
| 1993-05-19 | 661 | 674 | 660 | 669 | 437,000 | 1,274.29 |
| 1993-05-18 | 670 | 670 | 657 | 657 | 495,000 | 1,251.43 |
| 1993-05-17 | 657 | 679 | 657 | 670 | 394,000 | 1,276.19 |
| 1993-05-14 | 660 | 670 | 655 | 655 | 869,000 | 1,247.62 |
| 1993-05-13 | 683 | 684 | 665 | 665 | 781,000 | 1,266.67 |
| 1993-05-12 | 685 | 690 | 677 | 677 | 727,000 | 1,289.52 |
| 1993-05-11 | 675 | 693 | 671 | 686 | 1,325,000 | 1,306.67 |
| 1993-05-10 | 674 | 677 | 663 | 670 | 559,000 | 1,276.19 |
| 1993-05-07 | 670 | 674 | 665 | 674 | 413,000 | 1,283.81 |
| 1993-05-06 | 671 | 679 | 671 | 671 | 372,000 | 1,278.10 |
| 1993-04-30 | 666 | 680 | 663 | 671 | 668,000 | 1,278.10 |
| 1993-04-28 | 653 | 671 | 650 | 656 | 585,000 | 1,249.52 |
| 1993-04-27 | 625 | 650 | 625 | 644 | 546,000 | 1,226.67 |
| 1993-04-26 | 628 | 632 | 622 | 628 | 740,000 | 1,196.19 |
| 1993-04-23 | 646 | 654 | 633 | 637 | 335,000 | 1,213.33 |
| 1993-04-22 | 649 | 661 | 635 | 644 | 636,000 | 1,226.67 |
| 1993-04-21 | 661 | 661 | 648 | 649 | 354,000 | 1,236.19 |
| 1993-04-20 | 660 | 662 | 645 | 646 | 850,000 | 1,230.48 |
| 1993-04-19 | 660 | 668 | 657 | 664 | 387,000 | 1,264.76 |
| 1993-04-16 | 686 | 694 | 660 | 670 | 866,000 | 1,276.19 |
| 1993-04-15 | 660 | 701 | 655 | 685 | 2,152,000 | 1,304.76 |
| 1993-04-14 | 671 | 672 | 655 | 660 | 776,000 | 1,257.14 |
| 1993-04-13 | 631 | 669 | 631 | 665 | 912,000 | 1,266.67 |
| 1993-04-12 | 636 | 636 | 625 | 636 | 269,000 | 1,211.43 |
| 1993-04-09 | 638 | 647 | 620 | 620 | 903,000 | 1,180.95 |
| 1993-04-08 | 648 | 648 | 631 | 639 | 625,000 | 1,217.14 |
| 1993-04-07 | 640 | 655 | 636 | 648 | 1,430,000 | 1,234.29 |
| 1993-04-06 | 622 | 644 | 616 | 635 | 1,907,000 | 1,209.52 |
| 1993-04-05 | 614 | 629 | 605 | 612 | 656,000 | 1,165.71 |
| 1993-04-02 | 625 | 635 | 604 | 604 | 919,000 | 1,150.48 |
| 1993-04-01 | 577 | 625 | 577 | 625 | 609,000 | 1,190.48 |
| 1993-03-31 | 602 | 605 | 571 | 571 | 347,000 | 1,087.62 |
| 1993-03-30 | 626 | 627 | 602 | 606 | 337,000 | 1,154.29 |
| 1993-03-29 | 611 | 630 | 610 | 625 | 353,000 | 1,190.48 |
| 1993-03-26 | 605 | 613 | 595 | 610 | 894,000 | 1,161.90 |
| 1993-03-25 | 593 | 601 | 584 | 595 | 442,000 | 1,133.33 |
| 1993-03-24 | 575 | 585 | 575 | 583 | 415,000 | 1,110.48 |
| 1993-03-23 | 588 | 595 | 585 | 585 | 274,000 | 1,114.29 |
| 1993-03-22 | 585 | 595 | 585 | 592 | 282,000 | 1,127.62 |
| 1993-03-19 | 592 | 592 | 585 | 585 | 427,000 | 1,114.29 |
| 1993-03-18 | 589 | 590 | 579 | 585 | 349,000 | 1,114.29 |
| 1993-03-17 | 580 | 580 | 577 | 579 | 156,000 | 1,102.86 |
| 1993-03-16 | 582 | 585 | 571 | 577 | 236,000 | 1,099.05 |
| 1993-03-15 | 581 | 585 | 580 | 582 | 318,000 | 1,108.57 |
| 1993-03-12 | 571 | 580 | 571 | 580 | 1,521,000 | 1,104.76 |
| 1993-03-11 | 577 | 585 | 573 | 581 | 516,000 | 1,106.67 |
| 1993-03-10 | 571 | 582 | 571 | 580 | 534,000 | 1,104.76 |
| 1993-03-09 | 580 | 590 | 569 | 571 | 1,236,000 | 1,087.62 |
| 1993-03-08 | 567 | 580 | 560 | 578 | 702,000 | 1,100.95 |
| 1993-03-05 | 560 | 560 | 554 | 558 | 237,000 | 1,062.86 |
| 1993-03-04 | 565 | 565 | 561 | 561 | 173,000 | 1,068.57 |
| 1993-03-03 | 568 | 569 | 565 | 567 | 235,000 | 1,080 |
| 1993-03-02 | 552 | 570 | 552 | 566 | 430,000 | 1,078.10 |
| 1993-03-01 | 565 | 565 | 555 | 558 | 230,000 | 1,062.86 |
| 1993-02-26 | 561 | 568 | 561 | 566 | 171,000 | 1,078.10 |
| 1993-02-25 | 575 | 575 | 567 | 569 | 229,000 | 1,083.81 |
| 1993-02-24 | 559 | 571 | 559 | 569 | 173,000 | 1,083.81 |
| 1993-02-23 | 560 | 571 | 560 | 568 | 191,000 | 1,081.90 |
| 1993-02-22 | 573 | 574 | 559 | 559 | 249,000 | 1,064.76 |
| 1993-02-19 | 564 | 568 | 564 | 568 | 283,000 | 1,081.90 |
| 1993-02-18 | 560 | 565 | 555 | 564 | 318,000 | 1,074.29 |
| 1993-02-17 | 539 | 560 | 537 | 555 | 147,000 | 1,057.14 |
| 1993-02-16 | 561 | 561 | 545 | 545 | 207,000 | 1,038.10 |
| 1993-02-15 | 546 | 559 | 545 | 559 | 278,000 | 1,064.76 |
| 1993-02-12 | 560 | 560 | 541 | 541 | 423,000 | 1,030.48 |
| 1993-02-10 | 559 | 565 | 546 | 550 | 259,000 | 1,047.62 |
| 1993-02-09 | 573 | 573 | 561 | 569 | 142,000 | 1,083.81 |
| 1993-02-08 | 575 | 575 | 572 | 573 | 251,000 | 1,091.43 |
| 1993-02-05 | 565 | 573 | 565 | 572 | 258,000 | 1,089.52 |
| 1993-02-04 | 568 | 570 | 560 | 565 | 288,000 | 1,076.19 |
| 1993-02-03 | 568 | 568 | 559 | 565 | 240,000 | 1,076.19 |
| 1993-02-02 | 562 | 568 | 556 | 561 | 180,000 | 1,068.57 |
| 1993-02-01 | 552 | 555 | 545 | 555 | 67,000 | 1,057.14 |
| 1993-01-29 | 560 | 562 | 541 | 542 | 218,000 | 1,032.38 |
| 1993-01-28 | 545 | 565 | 542 | 560 | 285,000 | 1,066.67 |
| 1993-01-27 | 546 | 552 | 545 | 545 | 170,000 | 1,038.10 |
| 1993-01-26 | 519 | 560 | 519 | 546 | 145,000 | 1,040 |
| 1993-01-25 | 533 | 533 | 528 | 529 | 115,000 | 1,007.62 |
| 1993-01-22 | 537 | 537 | 523 | 523 | 160,000 | 996.19 |
| 1993-01-21 | 536 | 539 | 536 | 537 | 216,000 | 1,022.86 |
| 1993-01-20 | 559 | 559 | 538 | 539 | 178,000 | 1,026.67 |
| 1993-01-19 | 550 | 550 | 548 | 549 | 69,000 | 1,045.71 |
| 1993-01-18 | 540 | 545 | 539 | 540 | 213,000 | 1,028.57 |
| 1993-01-14 | 539 | 540 | 536 | 540 | 304,000 | 1,028.57 |
| 1993-01-13 | 545 | 545 | 540 | 540 | 325,000 | 1,028.57 |
| 1993-01-12 | 542 | 556 | 542 | 545 | 95,000 | 1,038.10 |
| 1993-01-11 | 545 | 550 | 541 | 541 | 206,000 | 1,030.48 |
| 1993-01-08 | 543 | 558 | 543 | 545 | 375,000 | 1,038.10 |
| 1993-01-07 | 544 | 564 | 544 | 553 | 333,000 | 1,053.33 |
| 1993-01-06 | 554 | 554 | 541 | 552 | 227,000 | 1,051.43 |
| 1993-01-05 | 548 | 554 | 541 | 544 | 120,000 | 1,036.19 |
| 1993-01-04 | 552 | 553 | 539 | 548 | 83,000 | 1,043.81 |
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
