1. HOME >
  2. 株価時系列 >
  3. 5101 >
  4. 1994年

5101 横浜ゴム(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30683688675675628,0001,350
1994-12-29668683663682670,0001,364
1994-12-28662670655670344,0001,340
1994-12-27647663647663158,0001,326
1994-12-26694695689695332,0001,323.81
1994-12-22699700689694955,0001,321.90
1994-12-21680692680689354,0001,312.38
1994-12-20686691680690478,0001,314.29
1994-12-19672690672686315,0001,306.67
1994-12-16667674666672681,0001,280
1994-12-15670677668677575,0001,289.52
1994-12-14670672666670259,0001,276.19
1994-12-13675675660670443,0001,276.19
1994-12-12681684675675239,0001,285.71
1994-12-096916916816811,116,0001,297.14
1994-12-08688688680688365,0001,310.48
1994-12-07690690684684165,0001,302.86
1994-12-06686690684690658,0001,314.29
1994-12-05692692688691412,0001,316.19
1994-12-02692693686687468,0001,308.57
1994-12-01685689685686427,0001,306.67
1994-11-30684689683685404,0001,304.76
1994-11-29685685682684227,0001,302.86
1994-11-28679686678685388,0001,304.76
1994-11-25676681675676379,0001,287.62
1994-11-24674678673674764,0001,283.81
1994-11-22685685677679986,0001,293.33
1994-11-21690690685686393,0001,306.67
1994-11-18688688683688393,0001,310.48
1994-11-17680691680689942,0001,312.38
1994-11-16682682676679279,0001,293.33
1994-11-15681682678682333,0001,299.05
1994-11-14674678674676689,0001,287.62
1994-11-11676676673675499,0001,285.71
1994-11-10673677673673556,0001,281.90
1994-11-09678679670672685,0001,280
1994-11-08686686681681580,0001,297.14
1994-11-07683690683683343,0001,300.95
1994-11-04685686683686209,0001,306.67
1994-11-02686686683683355,0001,300.95
1994-11-01687690687688384,0001,310.48
1994-10-31692692686690438,0001,314.29
1994-10-28691693687692357,0001,318.10
1994-10-27691693689693388,0001,320
1994-10-26694694687687745,0001,308.57
1994-10-25694694689694307,0001,321.90
1994-10-246947006866941,359,0001,321.90
1994-10-216947006876931,073,0001,320
1994-10-206846946846941,146,0001,321.90
1994-10-19680685678684530,0001,302.86
1994-10-18671680671680134,0001,295.24
1994-10-17674684674681190,0001,297.14
1994-10-14683685680681615,0001,297.14
1994-10-13680686678686298,0001,306.67
1994-10-12677684677682234,0001,299.05
1994-10-11684684677677102,0001,289.52
1994-10-07675679675677142,0001,289.52
1994-10-06683683675676285,0001,287.62
1994-10-05678684677683196,0001,300.95
1994-10-04677680677680167,0001,295.24
1994-10-03677682677677257,0001,289.52
1994-09-30675680673677361,0001,289.52
1994-09-29668675668671107,0001,278.10
1994-09-28669672661665334,0001,266.67
1994-09-27669669656659337,0001,255.24
1994-09-26677677669669364,0001,274.29
1994-09-22680680675677338,0001,289.52
1994-09-21672680668676488,0001,287.62
1994-09-20667672667672310,0001,280
1994-09-19673674667667484,0001,270.48
1994-09-16674676667667239,0001,270.48
1994-09-14675675674674271,0001,283.81
1994-09-13680680674680786,0001,295.24
1994-09-12687687680680221,0001,295.24
1994-09-096846916776871,763,0001,308.57
1994-09-08675678671674344,0001,283.81
1994-09-07675675670671332,0001,278.10
1994-09-06685689680685608,0001,304.76
1994-09-056796876786851,075,0001,304.76
1994-09-02682688678678286,0001,291.43
1994-09-01679682679680450,0001,295.24
1994-08-31676683673679150,0001,293.33
1994-08-3068568567567753,0001,289.52
1994-08-29679687679685260,0001,304.76
1994-08-26675683674679479,0001,293.33
1994-08-25673677673674740,0001,283.81
1994-08-24662675662670810,0001,276.19
1994-08-23675680671671402,0001,278.10
1994-08-22687687676676138,0001,287.62
1994-08-19682684680680234,0001,295.24
1994-08-18690690682690183,0001,314.29
1994-08-17689696685692167,0001,318.10
1994-08-1668369068268987,0001,312.38
1994-08-15680690680682295,0001,299.05
1994-08-12697697689689325,0001,312.38
1994-08-11689699689699223,0001,331.43
1994-08-10695696690695292,0001,323.81
1994-08-09692696690695264,0001,323.81
1994-08-08690695690692104,0001,318.10
1994-08-05696698690690385,0001,314.29
1994-08-04692696692696290,0001,325.71
1994-08-03688698687692750,0001,318.10
1994-08-02693697692694352,0001,321.90
1994-08-01685689682688222,0001,310.48
1994-07-29679690674681162,0001,297.14
1994-07-28672674662674453,0001,283.81
1994-07-27686686671671395,0001,278.10
1994-07-26690690687689368,0001,312.38
1994-07-25693693685693232,0001,320
1994-07-22690698690693292,0001,320
1994-07-21698708698700113,0001,333.33
1994-07-20711711704708372,0001,348.57
1994-07-19697708697708744,0001,348.57
1994-07-18692700692693111,0001,320
1994-07-15699700693699163,0001,331.43
1994-07-14699700691692440,0001,318.10
1994-07-13680699680699209,0001,331.43
1994-07-12680690680688376,0001,310.48
1994-07-11682682674680197,0001,295.24
1994-07-08684693681682407,0001,299.05
1994-07-07682692682688702,0001,310.48
1994-07-06689693682682249,0001,299.05
1994-07-05680695680686565,0001,306.67
1994-07-04680680673673321,0001,281.90
1994-07-01684685676681455,0001,297.14
1994-06-30680684676684478,0001,302.86
1994-06-29684687683684410,0001,302.86
1994-06-28689695684692773,0001,318.10
1994-06-27684688678683829,0001,300.95
1994-06-24712713703707729,0001,346.67
1994-06-237137157067111,502,0001,354.29
1994-06-22700710697703602,0001,339.05
1994-06-21720728715715615,0001,361.90
1994-06-20739741725733739,0001,396.19
1994-06-177427457387411,973,0001,411.43
1994-06-167297457297363,477,0001,401.90
1994-06-157247297237241,163,0001,379.05
1994-06-147257317247292,328,0001,388.57
1994-06-137157297157291,833,0001,388.57
1994-06-107257357167203,420,0001,371.43
1994-06-097147257107152,984,0001,361.90
1994-06-086907186857182,760,0001,367.62
1994-06-07675685672685560,0001,304.76
1994-06-06678683675675386,0001,285.71
1994-06-03689695687688377,0001,310.48
1994-06-026967106946991,797,0001,331.43
1994-06-01698699685696618,0001,325.71
1994-05-31696699685699864,0001,331.43
1994-05-306896996826942,335,0001,321.90
1994-05-276666756656701,100,0001,276.19
1994-05-26643655643646248,0001,230.48
1994-05-25654655642653469,0001,243.81
1994-05-24640655640654571,0001,245.71
1994-05-23649653646652660,0001,241.90
1994-05-20644649635646251,0001,230.48
1994-05-19633644623644330,0001,226.67
1994-05-18636641631634347,0001,207.62
1994-05-17631633628629251,0001,198.10
1994-05-16643643632633128,0001,205.71
1994-05-13636643627640581,0001,219.05
1994-05-12626637626637152,0001,213.33
1994-05-11631635624626223,0001,192.38
1994-05-10618631615631323,0001,201.90
1994-05-09623630622622102,0001,184.76
1994-05-06624638620623142,0001,186.67
1994-05-02624624613624115,0001,188.57
1994-04-28622622616616140,0001,173.33
1994-04-27620621618619253,0001,179.05
1994-04-26621624614620304,0001,180.95
1994-04-25631635628628380,0001,196.19
1994-04-22645646631641283,0001,220.95
1994-04-21647647641647667,0001,232.38
1994-04-206486506356471,031,0001,232.38
1994-04-196456546456481,479,0001,234.29
1994-04-18626645626635824,0001,209.52
1994-04-15619621610619305,0001,179.05
1994-04-14617620610610458,0001,161.90
1994-04-13600622600617292,0001,175.24
1994-04-12610610598600151,0001,142.86
1994-04-11618619613613163,0001,167.62
1994-04-08597615591611501,0001,163.81
1994-04-07604609591604123,0001,150.48
1994-04-06614615606614246,0001,169.52
1994-04-0560960959860186,0001,144.76
1994-04-04586599580599238,0001,140.95
1994-04-01600604594603197,0001,148.57
1994-03-31604604590590313,0001,123.81
1994-03-30598608594605444,0001,152.38
1994-03-29611615607608265,0001,158.10
1994-03-28610622602621291,0001,182.86
1994-03-25608620608620451,0001,180.95
1994-03-24625625618622294,0001,184.76
1994-03-23621625611619464,0001,179.05
1994-03-22614625610621243,0001,182.86
1994-03-18608626608614317,0001,169.52
1994-03-17627627606606537,0001,154.29
1994-03-16620635620627701,0001,194.29
1994-03-156276336196231,200,0001,186.67
1994-03-14620621613617481,0001,175.24
1994-03-116196196106151,409,0001,171.43
1994-03-10598610595609605,0001,160
1994-03-09590599590599317,0001,140.95
1994-03-08580597580590326,0001,123.81
1994-03-07580595580590405,0001,123.81
1994-03-04573596572590687,0001,123.81
1994-03-03560566560566157,0001,078.10
1994-03-02575580569569406,0001,083.81
1994-03-01580581575581176,0001,106.67
1994-02-28579584578581432,0001,106.67
1994-02-25560561559560362,0001,066.67
1994-02-24569569555559388,0001,064.76
1994-02-23552552548549138,0001,045.71
1994-02-22560561550552417,0001,051.43
1994-02-21560560550560240,0001,066.67
1994-02-18560564552552321,0001,051.43
1994-02-17573573556560517,0001,066.67
1994-02-16574574562573239,0001,091.43
1994-02-15561564552554264,0001,055.24
1994-02-14590598577577255,0001,099.05
1994-02-10604604595599461,0001,140.95
1994-02-09599599581594436,0001,131.43
1994-02-08600605596596331,0001,135.24
1994-02-07590597587589151,0001,121.90
1994-02-04587600587600204,0001,142.86
1994-02-03605605585585327,0001,114.29
1994-02-02593600580595376,0001,133.33
1994-02-01593605588603657,0001,148.57
1994-01-31578587576587341,0001,118.10
1994-01-28564564552552126,0001,051.43
1994-01-27563573555560195,0001,066.67
1994-01-26550573545573419,0001,091.43
1994-01-25552555545553209,0001,053.33
1994-01-24535559535542375,0001,032.38
1994-01-21560568551565457,0001,076.19
1994-01-20580584570580464,0001,104.76
1994-01-19561581554570424,0001,085.71
1994-01-18570571561561163,0001,068.57
1994-01-17571580570571288,0001,087.62
1994-01-14589589570581511,0001,106.67
1994-01-13592592579580301,0001,104.76
1994-01-12573593567593550,0001,129.52
1994-01-11572573567573325,0001,091.43
1994-01-10563568559562549,0001,070.48
1994-01-07550559544559254,0001,064.76
1994-01-06550561550550299,0001,047.62
1994-01-05532560529559195,0001,064.76
1994-01-0454754752853263,0001,013.33

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