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
1995-12-29631633625625132,0001,250
1995-12-28639639631631275,0001,262
1995-12-27635640631639158,0001,278
1995-12-26635635627635181,0001,270
1995-12-25629635627635283,0001,270
1995-12-22619630619626569,0001,252
1995-12-21622627620621356,0001,242
1995-12-20624625617622304,0001,244
1995-12-19617618612614173,0001,228
1995-12-18622624617620285,0001,240
1995-12-15618620612618334,0001,236
1995-12-14609618607618288,0001,236
1995-12-13618620603603464,0001,206
1995-12-12620623617618436,0001,236
1995-12-11627630621623641,0001,246
1995-12-086436436236262,369,0001,252
1995-12-07612623610623490,0001,246
1995-12-06606618606615683,0001,230
1995-12-05601607601602401,0001,204
1995-12-04605605598600338,0001,200
1995-12-01596600596596421,0001,192
1995-11-30597600595595810,0001,190
1995-11-29594596591593283,0001,186
1995-11-28588597588593314,0001,186
1995-11-27584591583590416,0001,180
1995-11-24588588582583134,0001,166
1995-11-22578585578582108,0001,164
1995-11-21580586580585232,0001,170
1995-11-20582584578580275,0001,160
1995-11-17580580574577190,0001,154
1995-11-16575577574575228,0001,150
1995-11-15577581573574497,0001,148
1995-11-14575579575577359,0001,154
1995-11-13574574571573169,0001,146
1995-11-10574577571574352,0001,148
1995-11-09572582571571637,0001,142
1995-11-08581581571572606,0001,144
1995-11-07566573562571180,0001,142
1995-11-06565574564571208,0001,142
1995-11-02554565553564414,0001,128
1995-11-01544553543550822,0001,100
1995-10-31546553539543362,0001,086
1995-10-30542546541546260,0001,092
1995-10-27552559541541738,0001,082
1995-10-26564565561562338,0001,124
1995-10-25570572564564471,0001,128
1995-10-24568574563563406,0001,126
1995-10-23564573562568372,0001,136
1995-10-20555568554568506,0001,136
1995-10-19545550541546313,0001,092
1995-10-18552553540542949,0001,084
1995-10-17563565553557337,0001,114
1995-10-16560575560568377,0001,136
1995-10-13563563551560401,0001,120
1995-10-12565570563569145,0001,138
1995-10-11579579571575276,0001,150
1995-10-09585585577579158,0001,158
1995-10-06575600575590266,0001,180
1995-10-05589589578580281,0001,160
1995-10-04582594582589443,0001,178
1995-10-03580585577585191,0001,170
1995-10-02577580576580122,0001,160
1995-09-29583584577583237,0001,166
1995-09-28582589573578280,0001,156
1995-09-27585592571592236,0001,184
1995-09-26564585562584230,0001,168
1995-09-25575575567568267,0001,136
1995-09-22560573560566351,0001,132
1995-09-21574578570576270,0001,152
1995-09-20602602580582285,0001,164
1995-09-19586596586593140,0001,186
1995-09-18606611594596435,0001,192
1995-09-14599608599608507,0001,216
1995-09-13600601596599319,0001,198
1995-09-12604604596599225,0001,198
1995-09-11591605591595315,0001,190
1995-09-086066065816012,954,0001,202
1995-09-07585590571576315,0001,152
1995-09-06591597583584219,0001,168
1995-09-05592597583588300,0001,176
1995-09-04605606590592731,0001,184
1995-09-01599608598604370,0001,208
1995-08-31614619602608589,0001,216
1995-08-305856145856071,592,0001,214
1995-08-29578584577584389,0001,168
1995-08-28577583575578243,0001,156
1995-08-25589589573577278,0001,154
1995-08-24566585566580294,0001,160
1995-08-23580585575576427,0001,152
1995-08-22575589575585899,0001,170
1995-08-21585585571580312,0001,160
1995-08-18577585575575882,0001,150
1995-08-175795975755871,431,0001,174
1995-08-165705855705731,262,0001,146
1995-08-15540565540560541,0001,120
1995-08-14538540538540185,0001,080
1995-08-11539539529530464,0001,060
1995-08-10525532516529474,0001,058
1995-08-09527535522535245,0001,070
1995-08-08523524520524489,0001,048
1995-08-07523523517520155,0001,040
1995-08-04528533518520502,0001,040
1995-08-03540545525527421,0001,054
1995-08-02519530519530258,0001,060
1995-08-01521528517520417,0001,040
1995-07-31530538520522267,0001,044
1995-07-28533534518526345,0001,052
1995-07-27516535516534596,0001,068
1995-07-26514520512516517,0001,032
1995-07-25525525512514199,0001,028
1995-07-24511527510525486,0001,050
1995-07-21515524510519320,0001,038
1995-07-20519520513517296,0001,034
1995-07-19515520508518590,0001,036
1995-07-18523525514514877,0001,028
1995-07-17512520510513409,0001,026
1995-07-14504505494497376,000994
1995-07-13494507493494239,000988
1995-07-12490519484486578,000972
1995-07-11475485475485532,000970
1995-07-10498500475475718,000950
1995-07-07470500468499969,000998
1995-07-06459470450470241,000940
1995-07-05460460454456116,000912
1995-07-04448456444455238,000910
1995-07-03453453439440258,000880
1995-06-30465465452452392,000904
1995-06-29470470441455277,000910
1995-06-28453462453456183,000912
1995-06-27472472462463598,000926
1995-06-26490490471471334,000942
1995-06-23490493486490176,000980
1995-06-22480487480485141,000970
1995-06-21479489478488179,000976
1995-06-20483485476479391,000958
1995-06-19471477471476107,000952
1995-06-16490490471471188,000942
1995-06-15480490475490809,000980
1995-06-14480494478485666,000970
1995-06-13477481470476251,000952
1995-06-12470476466476384,000952
1995-06-094704794704791,432,000958
1995-06-08480485471485363,000970
1995-06-07471483470482618,000964
1995-06-06473475470471370,000942
1995-06-05476482471472457,000944
1995-06-02489493475481416,000962
1995-06-01484493478492179,000984
1995-05-31493498480485553,000970
1995-05-30489502489502137,0001,004
1995-05-29488494488494163,000988
1995-05-26500509495498194,000996
1995-05-25510510495500549,0001,000
1995-05-24491499486495225,000990
1995-05-23491499485499260,000998
1995-05-22500500480481227,000962
1995-05-19504504493495370,000990
1995-05-18519519503507323,0001,014
1995-05-17509514508512167,0001,024
1995-05-16518518508508155,0001,016
1995-05-15499519494519222,0001,038
1995-05-12503508493494453,000988
1995-05-11508517491498451,000996
1995-05-10530534516518319,0001,036
1995-05-09534538534535347,0001,070
1995-05-08532534530534341,0001,068
1995-05-02517532509532314,0001,064
1995-05-01512517509517155,0001,034
1995-04-28515516510512225,0001,024
1995-04-27526527518520486,0001,040
1995-04-26523530519521332,0001,042
1995-04-25532535525525497,0001,050
1995-04-24536539528528675,0001,056
1995-04-21532540529536414,0001,072
1995-04-20520528520527444,0001,054
1995-04-19512522510513453,0001,026
1995-04-18521523518522192,0001,044
1995-04-17517522511522378,0001,044
1995-04-14515523513517797,0001,034
1995-04-13515526511513612,0001,026
1995-04-12512524512515556,0001,030
1995-04-11512516500502378,0001,004
1995-04-10485510480500627,0001,000
1995-04-07484485477485483,000970
1995-04-06480487475487212,000974
1995-04-05475477466475310,000950
1995-04-04474478464469346,000938
1995-04-03486487460464583,000928
1995-03-31530531489489713,000978
1995-03-30511530505512814,0001,024
1995-03-29516516500502246,0001,004
1995-03-28518518510515271,0001,030
1995-03-27499514499510402,0001,020
1995-03-24492500488489471,000978
1995-03-23499502488488516,000976
1995-03-22515515500500297,0001,000
1995-03-20515520510512836,0001,024
1995-03-17527530515525441,0001,050
1995-03-16531532522526132,0001,052
1995-03-15516533516533338,0001,066
1995-03-14532532515518281,0001,036
1995-03-13523535511535468,0001,070
1995-03-105375395065181,838,0001,036
1995-03-09535540528540372,0001,080
1995-03-08527528520525393,0001,050
1995-03-07540540531531289,0001,062
1995-03-06530542530534288,0001,068
1995-03-03530535530533283,0001,066
1995-03-02540541530535551,0001,070
1995-03-01541546525528926,0001,056
1995-02-28553560543547487,0001,094
1995-02-27554572551552401,0001,104
1995-02-24586586576578287,0001,156
1995-02-23595596582583507,0001,166
1995-02-22591599591597355,0001,194
1995-02-21591600591594383,0001,188
1995-02-20596596586590280,0001,180
1995-02-17589602589592460,0001,184
1995-02-16600602590590418,0001,180
1995-02-15605608598603203,0001,206
1995-02-14615615609609353,0001,218
1995-02-13625625624624119,0001,248
1995-02-10623626618621319,0001,242
1995-02-09621637621623497,0001,246
1995-02-08635640628631209,0001,262
1995-02-07648648637637527,0001,274
1995-02-06652652646647311,0001,294
1995-02-0366066064564899,0001,296
1995-02-02657667655658194,0001,316
1995-02-01674675665667832,0001,334
1995-01-31676676656670708,0001,340
1995-01-30653674653656447,0001,312
1995-01-27644650635635320,0001,270
1995-01-26633642631642191,0001,284
1995-01-256406406216314,100,0001,262
1995-01-24620634613620417,0001,240
1995-01-23650658611612389,0001,224
1995-01-20655655648650341,0001,300
1995-01-19651660651660319,0001,320
1995-01-18655656653653218,0001,306
1995-01-17663670661661193,0001,322
1995-01-13676676659669581,0001,338
1995-01-12675675662666100,0001,332
1995-01-11679679668672362,0001,344
1995-01-10672680672679288,0001,358
1995-01-09681681674679135,0001,358
1995-01-06683683677681257,0001,362
1995-01-05683687680687204,0001,374
1995-01-04681682670682208,0001,364

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