5101 横浜ゴム(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30540540520539126,0001,078
1996-12-27553553520540667,0001,080
1996-12-26545555520555450,0001,110
1996-12-25550555542555404,0001,110
1996-12-24566571530550375,0001,100
1996-12-20577578565565454,0001,130
1996-12-19592596567567244,0001,134
1996-12-18616616590592288,0001,184
1996-12-17613617603616365,0001,232
1996-12-16620620610617149,0001,234
1996-12-136166205756202,424,0001,240
1996-12-12609617600610458,0001,220
1996-12-11607615607609120,0001,218
1996-12-10606618603617197,0001,234
1996-12-09610611600606188,0001,212
1996-12-06626626592600339,0001,200
1996-12-05618627613626190,0001,252
1996-12-04625625613619371,0001,238
1996-12-03617623612623153,0001,246
1996-12-02634635617617319,0001,234
1996-11-29634637628635163,0001,270
1996-11-28622632617627163,0001,254
1996-11-27636636628629595,0001,258
1996-11-26643643625629656,0001,258
1996-11-25645645625639302,0001,278
1996-11-22644646638645194,0001,290
1996-11-21643652642648295,0001,296
1996-11-20642653642652824,0001,304
1996-11-1963663661763297,0001,264
1996-11-1863063262062784,0001,254
1996-11-15640644635635248,0001,270
1996-11-14633639626637204,0001,274
1996-11-13638639622623188,0001,246
1996-11-12640642638638459,0001,276
1996-11-11630643625630180,0001,260
1996-11-08628645625634564,0001,268
1996-11-07635635619628203,0001,256
1996-11-06616634612630614,0001,260
1996-11-05620620616617222,0001,234
1996-11-01620634620634289,0001,268
1996-10-31627630620620231,0001,240
1996-10-30630630621630250,0001,260
1996-10-29630631627630202,0001,260
1996-10-28610627610620358,0001,240
1996-10-25617628601601603,0001,202
1996-10-24614625612617230,0001,234
1996-10-23618621610612487,0001,224
1996-10-22620628619620533,0001,240
1996-10-21644644617620159,0001,240
1996-10-18636644632635410,0001,270
1996-10-17635639627638247,0001,276
1996-10-16635645629645388,0001,290
1996-10-15612633612632529,0001,264
1996-10-14626626614614140,0001,228
1996-10-11621621613616363,0001,232
1996-10-09608612608611120,0001,222
1996-10-08613616610614326,0001,228
1996-10-07613614608614117,0001,228
1996-10-04615615611611197,0001,222
1996-10-03614616610611378,0001,222
1996-10-02618625606609377,0001,218
1996-10-01620623614618192,0001,236
1996-09-30630630620630232,0001,260
1996-09-276126396126351,071,0001,270
1996-09-26619624611611323,0001,222
1996-09-25611614605614134,0001,228
1996-09-24617617610614182,0001,228
1996-09-20617617614617554,0001,234
1996-09-19611617609617402,0001,234
1996-09-18616617609612834,0001,224
1996-09-17616616602606624,0001,212
1996-09-136036075965992,063,0001,198
1996-09-12594595589593766,0001,186
1996-09-11588593586593628,0001,186
1996-09-10595596588591515,0001,182
1996-09-09599599589596211,0001,192
1996-09-06589589580589292,0001,178
1996-09-05586591586589198,0001,178
1996-09-04592592579585154,0001,170
1996-09-03598598575595271,0001,190
1996-09-02598609597598157,0001,196
1996-08-30611611590597462,0001,194
1996-08-29615618610611243,0001,222
1996-08-286186186136141,007,0001,228
1996-08-2761762561762094,0001,240
1996-08-26626628620620250,0001,240
1996-08-23625626620626398,0001,252
1996-08-22620625615619208,0001,238
1996-08-21625627618620432,0001,240
1996-08-20619622615616410,0001,232
1996-08-19619623612612458,0001,224
1996-08-16615618610615254,0001,230
1996-08-15615617613615256,0001,230
1996-08-14613614609609284,0001,218
1996-08-13615616609616226,0001,232
1996-08-12618633608629416,0001,258
1996-08-09616616604608697,0001,216
1996-08-08604625604623164,0001,246
1996-08-07614617600600337,0001,200
1996-08-066226226136131,086,0001,226
1996-08-05620624619624333,0001,248
1996-08-02625625617620402,0001,240
1996-08-01614623605616356,0001,232
1996-07-31621622614614278,0001,228
1996-07-30631634627628184,0001,256
1996-07-29643643633635384,0001,270
1996-07-26634636627636591,0001,272
1996-07-25635635626630544,0001,260
1996-07-24640646620620353,0001,240
1996-07-23646650639650342,0001,300
1996-07-22658658648648828,0001,296
1996-07-19655660653655437,0001,310
1996-07-18652661652653313,0001,306
1996-07-17656661650654525,0001,308
1996-07-16649656648656204,0001,312
1996-07-15656659650659512,0001,318
1996-07-12655664655664276,0001,328
1996-07-11667668661667262,0001,334
1996-07-106706706596651,161,0001,330
1996-07-09670670660665234,0001,330
1996-07-08683684660666734,0001,332
1996-07-05683683680682105,0001,364
1996-07-04681684675682210,0001,364
1996-07-03683683675681175,0001,362
1996-07-02687687677682677,0001,364
1996-07-01687688680683147,0001,366
1996-06-28689689676687358,0001,374
1996-06-27689690684689117,0001,378
1996-06-26694694687691335,0001,382
1996-06-25677695677694560,0001,388
1996-06-24684691683684395,0001,368
1996-06-21688694683694974,0001,388
1996-06-20683688682688190,0001,376
1996-06-19689691683683496,0001,366
1996-06-18688690684689334,0001,378
1996-06-17688690683684668,0001,368
1996-06-146856896776862,817,0001,372
1996-06-13662675662675821,0001,350
1996-06-12665668660662379,0001,324
1996-06-11658665658665263,0001,330
1996-06-10658665658665132,0001,330
1996-06-07668669661666321,0001,332
1996-06-06673673660667535,0001,334
1996-06-05664675664669294,0001,338
1996-06-04658667658663378,0001,326
1996-06-03679679648648305,0001,296
1996-05-31678680674679237,0001,358
1996-05-30684684671678754,0001,356
1996-05-29675676670674300,0001,348
1996-05-28675676670676276,0001,352
1996-05-27675675659665284,0001,330
1996-05-24684684675679488,0001,358
1996-05-23674682665677210,0001,354
1996-05-22678682672672425,0001,344
1996-05-21669679669679237,0001,358
1996-05-206856856686681,391,0001,336
1996-05-17672680662666195,0001,332
1996-05-16678685675682591,0001,364
1996-05-15666679666678393,0001,356
1996-05-14665665659663325,0001,326
1996-05-13675675656656182,0001,312
1996-05-10661670655662705,0001,324
1996-05-09671671645659344,0001,318
1996-05-08670672665671173,0001,342
1996-05-07674674667670157,0001,340
1996-05-02686686672674805,0001,348
1996-05-01692695683685225,0001,370
1996-04-30691707691699555,0001,398
1996-04-26705707697697425,0001,394
1996-04-25700703694697625,0001,394
1996-04-24682694682690731,0001,380
1996-04-236766996716921,075,0001,384
1996-04-226606666576661,204,0001,332
1996-04-19664667661664507,0001,328
1996-04-18689689671674369,0001,348
1996-04-17694697687691156,0001,382
1996-04-16698699694694585,0001,388
1996-04-15686698686697331,0001,394
1996-04-12685701685685764,0001,370
1996-04-11685689679685553,0001,370
1996-04-10683694683686982,0001,372
1996-04-09679686678683698,0001,366
1996-04-08670680670674362,0001,348
1996-04-05669675665670428,0001,340
1996-04-04667667661662365,0001,324
1996-04-03668675660660421,0001,320
1996-04-02666670655668315,0001,336
1996-04-016676766656671,076,0001,334
1996-03-29662678662665407,0001,330
1996-03-28664674660660863,0001,320
1996-03-27646664640664958,0001,328
1996-03-26648658643644610,0001,288
1996-03-25650650640646435,0001,292
1996-03-22635644628644243,0001,288
1996-03-21634649634645352,0001,290
1996-03-19646659640643481,0001,286
1996-03-18639645631645233,0001,290
1996-03-15639643631640323,0001,280
1996-03-14613642613632919,0001,264
1996-03-13616620610618431,0001,236
1996-03-12620620611616103,0001,232
1996-03-11613618610610163,0001,220
1996-03-086126256126233,377,0001,246
1996-03-07625626608622195,0001,244
1996-03-06628629621628391,0001,256
1996-03-05623628620628342,0001,256
1996-03-04623623618619174,0001,238
1996-03-01615624615622346,0001,244
1996-02-29616625613615209,0001,230
1996-02-28633633615615132,0001,230
1996-02-27643643631632301,0001,264
1996-02-26639645638644286,0001,288
1996-02-23639643636638437,0001,276
1996-02-22635638635636553,0001,272
1996-02-21642643635635240,0001,270
1996-02-20643645639645482,0001,290
1996-02-19645645641644162,0001,288
1996-02-16638645638645185,0001,290
1996-02-15646648645647294,0001,294
1996-02-14648648646646413,0001,292
1996-02-13645649645648507,0001,296
1996-02-09638640635640771,0001,280
1996-02-08636640631631379,0001,262
1996-02-076356416346401,382,0001,280
1996-02-06629637629636194,0001,272
1996-02-05644644639639313,0001,278
1996-02-02642644639639338,0001,278
1996-02-01642650642645281,0001,290
1996-01-31654654642642473,0001,284
1996-01-30652653649652327,0001,304
1996-01-29654654649651207,0001,302
1996-01-26645654639654190,0001,308
1996-01-25651653644653752,0001,306
1996-01-24643645635641646,0001,282
1996-01-23644644638643309,0001,286
1996-01-22640640635637365,0001,274
1996-01-19636640630635281,0001,270
1996-01-18645645627636944,0001,272
1996-01-17649665644651663,0001,302
1996-01-16634643634643512,0001,286
1996-01-12634635630632789,0001,264
1996-01-11645648634635278,0001,270
1996-01-10640648635645403,0001,290
1996-01-09634640632640286,0001,280
1996-01-08630640630634272,0001,268
1996-01-05625639622633405,0001,266
1996-01-04635641620620166,0001,240

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