5101 横浜ゴム(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 631 | 633 | 625 | 625 | 132,000 | 1,250 |
1995-12-28 | 639 | 639 | 631 | 631 | 275,000 | 1,262 |
1995-12-27 | 635 | 640 | 631 | 639 | 158,000 | 1,278 |
1995-12-26 | 635 | 635 | 627 | 635 | 181,000 | 1,270 |
1995-12-25 | 629 | 635 | 627 | 635 | 283,000 | 1,270 |
1995-12-22 | 619 | 630 | 619 | 626 | 569,000 | 1,252 |
1995-12-21 | 622 | 627 | 620 | 621 | 356,000 | 1,242 |
1995-12-20 | 624 | 625 | 617 | 622 | 304,000 | 1,244 |
1995-12-19 | 617 | 618 | 612 | 614 | 173,000 | 1,228 |
1995-12-18 | 622 | 624 | 617 | 620 | 285,000 | 1,240 |
1995-12-15 | 618 | 620 | 612 | 618 | 334,000 | 1,236 |
1995-12-14 | 609 | 618 | 607 | 618 | 288,000 | 1,236 |
1995-12-13 | 618 | 620 | 603 | 603 | 464,000 | 1,206 |
1995-12-12 | 620 | 623 | 617 | 618 | 436,000 | 1,236 |
1995-12-11 | 627 | 630 | 621 | 623 | 641,000 | 1,246 |
1995-12-08 | 643 | 643 | 623 | 626 | 2,369,000 | 1,252 |
1995-12-07 | 612 | 623 | 610 | 623 | 490,000 | 1,246 |
1995-12-06 | 606 | 618 | 606 | 615 | 683,000 | 1,230 |
1995-12-05 | 601 | 607 | 601 | 602 | 401,000 | 1,204 |
1995-12-04 | 605 | 605 | 598 | 600 | 338,000 | 1,200 |
1995-12-01 | 596 | 600 | 596 | 596 | 421,000 | 1,192 |
1995-11-30 | 597 | 600 | 595 | 595 | 810,000 | 1,190 |
1995-11-29 | 594 | 596 | 591 | 593 | 283,000 | 1,186 |
1995-11-28 | 588 | 597 | 588 | 593 | 314,000 | 1,186 |
1995-11-27 | 584 | 591 | 583 | 590 | 416,000 | 1,180 |
1995-11-24 | 588 | 588 | 582 | 583 | 134,000 | 1,166 |
1995-11-22 | 578 | 585 | 578 | 582 | 108,000 | 1,164 |
1995-11-21 | 580 | 586 | 580 | 585 | 232,000 | 1,170 |
1995-11-20 | 582 | 584 | 578 | 580 | 275,000 | 1,160 |
1995-11-17 | 580 | 580 | 574 | 577 | 190,000 | 1,154 |
1995-11-16 | 575 | 577 | 574 | 575 | 228,000 | 1,150 |
1995-11-15 | 577 | 581 | 573 | 574 | 497,000 | 1,148 |
1995-11-14 | 575 | 579 | 575 | 577 | 359,000 | 1,154 |
1995-11-13 | 574 | 574 | 571 | 573 | 169,000 | 1,146 |
1995-11-10 | 574 | 577 | 571 | 574 | 352,000 | 1,148 |
1995-11-09 | 572 | 582 | 571 | 571 | 637,000 | 1,142 |
1995-11-08 | 581 | 581 | 571 | 572 | 606,000 | 1,144 |
1995-11-07 | 566 | 573 | 562 | 571 | 180,000 | 1,142 |
1995-11-06 | 565 | 574 | 564 | 571 | 208,000 | 1,142 |
1995-11-02 | 554 | 565 | 553 | 564 | 414,000 | 1,128 |
1995-11-01 | 544 | 553 | 543 | 550 | 822,000 | 1,100 |
1995-10-31 | 546 | 553 | 539 | 543 | 362,000 | 1,086 |
1995-10-30 | 542 | 546 | 541 | 546 | 260,000 | 1,092 |
1995-10-27 | 552 | 559 | 541 | 541 | 738,000 | 1,082 |
1995-10-26 | 564 | 565 | 561 | 562 | 338,000 | 1,124 |
1995-10-25 | 570 | 572 | 564 | 564 | 471,000 | 1,128 |
1995-10-24 | 568 | 574 | 563 | 563 | 406,000 | 1,126 |
1995-10-23 | 564 | 573 | 562 | 568 | 372,000 | 1,136 |
1995-10-20 | 555 | 568 | 554 | 568 | 506,000 | 1,136 |
1995-10-19 | 545 | 550 | 541 | 546 | 313,000 | 1,092 |
1995-10-18 | 552 | 553 | 540 | 542 | 949,000 | 1,084 |
1995-10-17 | 563 | 565 | 553 | 557 | 337,000 | 1,114 |
1995-10-16 | 560 | 575 | 560 | 568 | 377,000 | 1,136 |
1995-10-13 | 563 | 563 | 551 | 560 | 401,000 | 1,120 |
1995-10-12 | 565 | 570 | 563 | 569 | 145,000 | 1,138 |
1995-10-11 | 579 | 579 | 571 | 575 | 276,000 | 1,150 |
1995-10-09 | 585 | 585 | 577 | 579 | 158,000 | 1,158 |
1995-10-06 | 575 | 600 | 575 | 590 | 266,000 | 1,180 |
1995-10-05 | 589 | 589 | 578 | 580 | 281,000 | 1,160 |
1995-10-04 | 582 | 594 | 582 | 589 | 443,000 | 1,178 |
1995-10-03 | 580 | 585 | 577 | 585 | 191,000 | 1,170 |
1995-10-02 | 577 | 580 | 576 | 580 | 122,000 | 1,160 |
1995-09-29 | 583 | 584 | 577 | 583 | 237,000 | 1,166 |
1995-09-28 | 582 | 589 | 573 | 578 | 280,000 | 1,156 |
1995-09-27 | 585 | 592 | 571 | 592 | 236,000 | 1,184 |
1995-09-26 | 564 | 585 | 562 | 584 | 230,000 | 1,168 |
1995-09-25 | 575 | 575 | 567 | 568 | 267,000 | 1,136 |
1995-09-22 | 560 | 573 | 560 | 566 | 351,000 | 1,132 |
1995-09-21 | 574 | 578 | 570 | 576 | 270,000 | 1,152 |
1995-09-20 | 602 | 602 | 580 | 582 | 285,000 | 1,164 |
1995-09-19 | 586 | 596 | 586 | 593 | 140,000 | 1,186 |
1995-09-18 | 606 | 611 | 594 | 596 | 435,000 | 1,192 |
1995-09-14 | 599 | 608 | 599 | 608 | 507,000 | 1,216 |
1995-09-13 | 600 | 601 | 596 | 599 | 319,000 | 1,198 |
1995-09-12 | 604 | 604 | 596 | 599 | 225,000 | 1,198 |
1995-09-11 | 591 | 605 | 591 | 595 | 315,000 | 1,190 |
1995-09-08 | 606 | 606 | 581 | 601 | 2,954,000 | 1,202 |
1995-09-07 | 585 | 590 | 571 | 576 | 315,000 | 1,152 |
1995-09-06 | 591 | 597 | 583 | 584 | 219,000 | 1,168 |
1995-09-05 | 592 | 597 | 583 | 588 | 300,000 | 1,176 |
1995-09-04 | 605 | 606 | 590 | 592 | 731,000 | 1,184 |
1995-09-01 | 599 | 608 | 598 | 604 | 370,000 | 1,208 |
1995-08-31 | 614 | 619 | 602 | 608 | 589,000 | 1,216 |
1995-08-30 | 585 | 614 | 585 | 607 | 1,592,000 | 1,214 |
1995-08-29 | 578 | 584 | 577 | 584 | 389,000 | 1,168 |
1995-08-28 | 577 | 583 | 575 | 578 | 243,000 | 1,156 |
1995-08-25 | 589 | 589 | 573 | 577 | 278,000 | 1,154 |
1995-08-24 | 566 | 585 | 566 | 580 | 294,000 | 1,160 |
1995-08-23 | 580 | 585 | 575 | 576 | 427,000 | 1,152 |
1995-08-22 | 575 | 589 | 575 | 585 | 899,000 | 1,170 |
1995-08-21 | 585 | 585 | 571 | 580 | 312,000 | 1,160 |
1995-08-18 | 577 | 585 | 575 | 575 | 882,000 | 1,150 |
1995-08-17 | 579 | 597 | 575 | 587 | 1,431,000 | 1,174 |
1995-08-16 | 570 | 585 | 570 | 573 | 1,262,000 | 1,146 |
1995-08-15 | 540 | 565 | 540 | 560 | 541,000 | 1,120 |
1995-08-14 | 538 | 540 | 538 | 540 | 185,000 | 1,080 |
1995-08-11 | 539 | 539 | 529 | 530 | 464,000 | 1,060 |
1995-08-10 | 525 | 532 | 516 | 529 | 474,000 | 1,058 |
1995-08-09 | 527 | 535 | 522 | 535 | 245,000 | 1,070 |
1995-08-08 | 523 | 524 | 520 | 524 | 489,000 | 1,048 |
1995-08-07 | 523 | 523 | 517 | 520 | 155,000 | 1,040 |
1995-08-04 | 528 | 533 | 518 | 520 | 502,000 | 1,040 |
1995-08-03 | 540 | 545 | 525 | 527 | 421,000 | 1,054 |
1995-08-02 | 519 | 530 | 519 | 530 | 258,000 | 1,060 |
1995-08-01 | 521 | 528 | 517 | 520 | 417,000 | 1,040 |
1995-07-31 | 530 | 538 | 520 | 522 | 267,000 | 1,044 |
1995-07-28 | 533 | 534 | 518 | 526 | 345,000 | 1,052 |
1995-07-27 | 516 | 535 | 516 | 534 | 596,000 | 1,068 |
1995-07-26 | 514 | 520 | 512 | 516 | 517,000 | 1,032 |
1995-07-25 | 525 | 525 | 512 | 514 | 199,000 | 1,028 |
1995-07-24 | 511 | 527 | 510 | 525 | 486,000 | 1,050 |
1995-07-21 | 515 | 524 | 510 | 519 | 320,000 | 1,038 |
1995-07-20 | 519 | 520 | 513 | 517 | 296,000 | 1,034 |
1995-07-19 | 515 | 520 | 508 | 518 | 590,000 | 1,036 |
1995-07-18 | 523 | 525 | 514 | 514 | 877,000 | 1,028 |
1995-07-17 | 512 | 520 | 510 | 513 | 409,000 | 1,026 |
1995-07-14 | 504 | 505 | 494 | 497 | 376,000 | 994 |
1995-07-13 | 494 | 507 | 493 | 494 | 239,000 | 988 |
1995-07-12 | 490 | 519 | 484 | 486 | 578,000 | 972 |
1995-07-11 | 475 | 485 | 475 | 485 | 532,000 | 970 |
1995-07-10 | 498 | 500 | 475 | 475 | 718,000 | 950 |
1995-07-07 | 470 | 500 | 468 | 499 | 969,000 | 998 |
1995-07-06 | 459 | 470 | 450 | 470 | 241,000 | 940 |
1995-07-05 | 460 | 460 | 454 | 456 | 116,000 | 912 |
1995-07-04 | 448 | 456 | 444 | 455 | 238,000 | 910 |
1995-07-03 | 453 | 453 | 439 | 440 | 258,000 | 880 |
1995-06-30 | 465 | 465 | 452 | 452 | 392,000 | 904 |
1995-06-29 | 470 | 470 | 441 | 455 | 277,000 | 910 |
1995-06-28 | 453 | 462 | 453 | 456 | 183,000 | 912 |
1995-06-27 | 472 | 472 | 462 | 463 | 598,000 | 926 |
1995-06-26 | 490 | 490 | 471 | 471 | 334,000 | 942 |
1995-06-23 | 490 | 493 | 486 | 490 | 176,000 | 980 |
1995-06-22 | 480 | 487 | 480 | 485 | 141,000 | 970 |
1995-06-21 | 479 | 489 | 478 | 488 | 179,000 | 976 |
1995-06-20 | 483 | 485 | 476 | 479 | 391,000 | 958 |
1995-06-19 | 471 | 477 | 471 | 476 | 107,000 | 952 |
1995-06-16 | 490 | 490 | 471 | 471 | 188,000 | 942 |
1995-06-15 | 480 | 490 | 475 | 490 | 809,000 | 980 |
1995-06-14 | 480 | 494 | 478 | 485 | 666,000 | 970 |
1995-06-13 | 477 | 481 | 470 | 476 | 251,000 | 952 |
1995-06-12 | 470 | 476 | 466 | 476 | 384,000 | 952 |
1995-06-09 | 470 | 479 | 470 | 479 | 1,432,000 | 958 |
1995-06-08 | 480 | 485 | 471 | 485 | 363,000 | 970 |
1995-06-07 | 471 | 483 | 470 | 482 | 618,000 | 964 |
1995-06-06 | 473 | 475 | 470 | 471 | 370,000 | 942 |
1995-06-05 | 476 | 482 | 471 | 472 | 457,000 | 944 |
1995-06-02 | 489 | 493 | 475 | 481 | 416,000 | 962 |
1995-06-01 | 484 | 493 | 478 | 492 | 179,000 | 984 |
1995-05-31 | 493 | 498 | 480 | 485 | 553,000 | 970 |
1995-05-30 | 489 | 502 | 489 | 502 | 137,000 | 1,004 |
1995-05-29 | 488 | 494 | 488 | 494 | 163,000 | 988 |
1995-05-26 | 500 | 509 | 495 | 498 | 194,000 | 996 |
1995-05-25 | 510 | 510 | 495 | 500 | 549,000 | 1,000 |
1995-05-24 | 491 | 499 | 486 | 495 | 225,000 | 990 |
1995-05-23 | 491 | 499 | 485 | 499 | 260,000 | 998 |
1995-05-22 | 500 | 500 | 480 | 481 | 227,000 | 962 |
1995-05-19 | 504 | 504 | 493 | 495 | 370,000 | 990 |
1995-05-18 | 519 | 519 | 503 | 507 | 323,000 | 1,014 |
1995-05-17 | 509 | 514 | 508 | 512 | 167,000 | 1,024 |
1995-05-16 | 518 | 518 | 508 | 508 | 155,000 | 1,016 |
1995-05-15 | 499 | 519 | 494 | 519 | 222,000 | 1,038 |
1995-05-12 | 503 | 508 | 493 | 494 | 453,000 | 988 |
1995-05-11 | 508 | 517 | 491 | 498 | 451,000 | 996 |
1995-05-10 | 530 | 534 | 516 | 518 | 319,000 | 1,036 |
1995-05-09 | 534 | 538 | 534 | 535 | 347,000 | 1,070 |
1995-05-08 | 532 | 534 | 530 | 534 | 341,000 | 1,068 |
1995-05-02 | 517 | 532 | 509 | 532 | 314,000 | 1,064 |
1995-05-01 | 512 | 517 | 509 | 517 | 155,000 | 1,034 |
1995-04-28 | 515 | 516 | 510 | 512 | 225,000 | 1,024 |
1995-04-27 | 526 | 527 | 518 | 520 | 486,000 | 1,040 |
1995-04-26 | 523 | 530 | 519 | 521 | 332,000 | 1,042 |
1995-04-25 | 532 | 535 | 525 | 525 | 497,000 | 1,050 |
1995-04-24 | 536 | 539 | 528 | 528 | 675,000 | 1,056 |
1995-04-21 | 532 | 540 | 529 | 536 | 414,000 | 1,072 |
1995-04-20 | 520 | 528 | 520 | 527 | 444,000 | 1,054 |
1995-04-19 | 512 | 522 | 510 | 513 | 453,000 | 1,026 |
1995-04-18 | 521 | 523 | 518 | 522 | 192,000 | 1,044 |
1995-04-17 | 517 | 522 | 511 | 522 | 378,000 | 1,044 |
1995-04-14 | 515 | 523 | 513 | 517 | 797,000 | 1,034 |
1995-04-13 | 515 | 526 | 511 | 513 | 612,000 | 1,026 |
1995-04-12 | 512 | 524 | 512 | 515 | 556,000 | 1,030 |
1995-04-11 | 512 | 516 | 500 | 502 | 378,000 | 1,004 |
1995-04-10 | 485 | 510 | 480 | 500 | 627,000 | 1,000 |
1995-04-07 | 484 | 485 | 477 | 485 | 483,000 | 970 |
1995-04-06 | 480 | 487 | 475 | 487 | 212,000 | 974 |
1995-04-05 | 475 | 477 | 466 | 475 | 310,000 | 950 |
1995-04-04 | 474 | 478 | 464 | 469 | 346,000 | 938 |
1995-04-03 | 486 | 487 | 460 | 464 | 583,000 | 928 |
1995-03-31 | 530 | 531 | 489 | 489 | 713,000 | 978 |
1995-03-30 | 511 | 530 | 505 | 512 | 814,000 | 1,024 |
1995-03-29 | 516 | 516 | 500 | 502 | 246,000 | 1,004 |
1995-03-28 | 518 | 518 | 510 | 515 | 271,000 | 1,030 |
1995-03-27 | 499 | 514 | 499 | 510 | 402,000 | 1,020 |
1995-03-24 | 492 | 500 | 488 | 489 | 471,000 | 978 |
1995-03-23 | 499 | 502 | 488 | 488 | 516,000 | 976 |
1995-03-22 | 515 | 515 | 500 | 500 | 297,000 | 1,000 |
1995-03-20 | 515 | 520 | 510 | 512 | 836,000 | 1,024 |
1995-03-17 | 527 | 530 | 515 | 525 | 441,000 | 1,050 |
1995-03-16 | 531 | 532 | 522 | 526 | 132,000 | 1,052 |
1995-03-15 | 516 | 533 | 516 | 533 | 338,000 | 1,066 |
1995-03-14 | 532 | 532 | 515 | 518 | 281,000 | 1,036 |
1995-03-13 | 523 | 535 | 511 | 535 | 468,000 | 1,070 |
1995-03-10 | 537 | 539 | 506 | 518 | 1,838,000 | 1,036 |
1995-03-09 | 535 | 540 | 528 | 540 | 372,000 | 1,080 |
1995-03-08 | 527 | 528 | 520 | 525 | 393,000 | 1,050 |
1995-03-07 | 540 | 540 | 531 | 531 | 289,000 | 1,062 |
1995-03-06 | 530 | 542 | 530 | 534 | 288,000 | 1,068 |
1995-03-03 | 530 | 535 | 530 | 533 | 283,000 | 1,066 |
1995-03-02 | 540 | 541 | 530 | 535 | 551,000 | 1,070 |
1995-03-01 | 541 | 546 | 525 | 528 | 926,000 | 1,056 |
1995-02-28 | 553 | 560 | 543 | 547 | 487,000 | 1,094 |
1995-02-27 | 554 | 572 | 551 | 552 | 401,000 | 1,104 |
1995-02-24 | 586 | 586 | 576 | 578 | 287,000 | 1,156 |
1995-02-23 | 595 | 596 | 582 | 583 | 507,000 | 1,166 |
1995-02-22 | 591 | 599 | 591 | 597 | 355,000 | 1,194 |
1995-02-21 | 591 | 600 | 591 | 594 | 383,000 | 1,188 |
1995-02-20 | 596 | 596 | 586 | 590 | 280,000 | 1,180 |
1995-02-17 | 589 | 602 | 589 | 592 | 460,000 | 1,184 |
1995-02-16 | 600 | 602 | 590 | 590 | 418,000 | 1,180 |
1995-02-15 | 605 | 608 | 598 | 603 | 203,000 | 1,206 |
1995-02-14 | 615 | 615 | 609 | 609 | 353,000 | 1,218 |
1995-02-13 | 625 | 625 | 624 | 624 | 119,000 | 1,248 |
1995-02-10 | 623 | 626 | 618 | 621 | 319,000 | 1,242 |
1995-02-09 | 621 | 637 | 621 | 623 | 497,000 | 1,246 |
1995-02-08 | 635 | 640 | 628 | 631 | 209,000 | 1,262 |
1995-02-07 | 648 | 648 | 637 | 637 | 527,000 | 1,274 |
1995-02-06 | 652 | 652 | 646 | 647 | 311,000 | 1,294 |
1995-02-03 | 660 | 660 | 645 | 648 | 99,000 | 1,296 |
1995-02-02 | 657 | 667 | 655 | 658 | 194,000 | 1,316 |
1995-02-01 | 674 | 675 | 665 | 667 | 832,000 | 1,334 |
1995-01-31 | 676 | 676 | 656 | 670 | 708,000 | 1,340 |
1995-01-30 | 653 | 674 | 653 | 656 | 447,000 | 1,312 |
1995-01-27 | 644 | 650 | 635 | 635 | 320,000 | 1,270 |
1995-01-26 | 633 | 642 | 631 | 642 | 191,000 | 1,284 |
1995-01-25 | 640 | 640 | 621 | 631 | 4,100,000 | 1,262 |
1995-01-24 | 620 | 634 | 613 | 620 | 417,000 | 1,240 |
1995-01-23 | 650 | 658 | 611 | 612 | 389,000 | 1,224 |
1995-01-20 | 655 | 655 | 648 | 650 | 341,000 | 1,300 |
1995-01-19 | 651 | 660 | 651 | 660 | 319,000 | 1,320 |
1995-01-18 | 655 | 656 | 653 | 653 | 218,000 | 1,306 |
1995-01-17 | 663 | 670 | 661 | 661 | 193,000 | 1,322 |
1995-01-13 | 676 | 676 | 659 | 669 | 581,000 | 1,338 |
1995-01-12 | 675 | 675 | 662 | 666 | 100,000 | 1,332 |
1995-01-11 | 679 | 679 | 668 | 672 | 362,000 | 1,344 |
1995-01-10 | 672 | 680 | 672 | 679 | 288,000 | 1,358 |
1995-01-09 | 681 | 681 | 674 | 679 | 135,000 | 1,358 |
1995-01-06 | 683 | 683 | 677 | 681 | 257,000 | 1,362 |
1995-01-05 | 683 | 687 | 680 | 687 | 204,000 | 1,374 |
1995-01-04 | 681 | 682 | 670 | 682 | 208,000 | 1,364 |
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