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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 540 | 540 | 520 | 539 | 126,000 | 1,078 |
| 1996-12-27 | 553 | 553 | 520 | 540 | 667,000 | 1,080 |
| 1996-12-26 | 545 | 555 | 520 | 555 | 450,000 | 1,110 |
| 1996-12-25 | 550 | 555 | 542 | 555 | 404,000 | 1,110 |
| 1996-12-24 | 566 | 571 | 530 | 550 | 375,000 | 1,100 |
| 1996-12-20 | 577 | 578 | 565 | 565 | 454,000 | 1,130 |
| 1996-12-19 | 592 | 596 | 567 | 567 | 244,000 | 1,134 |
| 1996-12-18 | 616 | 616 | 590 | 592 | 288,000 | 1,184 |
| 1996-12-17 | 613 | 617 | 603 | 616 | 365,000 | 1,232 |
| 1996-12-16 | 620 | 620 | 610 | 617 | 149,000 | 1,234 |
| 1996-12-13 | 616 | 620 | 575 | 620 | 2,424,000 | 1,240 |
| 1996-12-12 | 609 | 617 | 600 | 610 | 458,000 | 1,220 |
| 1996-12-11 | 607 | 615 | 607 | 609 | 120,000 | 1,218 |
| 1996-12-10 | 606 | 618 | 603 | 617 | 197,000 | 1,234 |
| 1996-12-09 | 610 | 611 | 600 | 606 | 188,000 | 1,212 |
| 1996-12-06 | 626 | 626 | 592 | 600 | 339,000 | 1,200 |
| 1996-12-05 | 618 | 627 | 613 | 626 | 190,000 | 1,252 |
| 1996-12-04 | 625 | 625 | 613 | 619 | 371,000 | 1,238 |
| 1996-12-03 | 617 | 623 | 612 | 623 | 153,000 | 1,246 |
| 1996-12-02 | 634 | 635 | 617 | 617 | 319,000 | 1,234 |
| 1996-11-29 | 634 | 637 | 628 | 635 | 163,000 | 1,270 |
| 1996-11-28 | 622 | 632 | 617 | 627 | 163,000 | 1,254 |
| 1996-11-27 | 636 | 636 | 628 | 629 | 595,000 | 1,258 |
| 1996-11-26 | 643 | 643 | 625 | 629 | 656,000 | 1,258 |
| 1996-11-25 | 645 | 645 | 625 | 639 | 302,000 | 1,278 |
| 1996-11-22 | 644 | 646 | 638 | 645 | 194,000 | 1,290 |
| 1996-11-21 | 643 | 652 | 642 | 648 | 295,000 | 1,296 |
| 1996-11-20 | 642 | 653 | 642 | 652 | 824,000 | 1,304 |
| 1996-11-19 | 636 | 636 | 617 | 632 | 97,000 | 1,264 |
| 1996-11-18 | 630 | 632 | 620 | 627 | 84,000 | 1,254 |
| 1996-11-15 | 640 | 644 | 635 | 635 | 248,000 | 1,270 |
| 1996-11-14 | 633 | 639 | 626 | 637 | 204,000 | 1,274 |
| 1996-11-13 | 638 | 639 | 622 | 623 | 188,000 | 1,246 |
| 1996-11-12 | 640 | 642 | 638 | 638 | 459,000 | 1,276 |
| 1996-11-11 | 630 | 643 | 625 | 630 | 180,000 | 1,260 |
| 1996-11-08 | 628 | 645 | 625 | 634 | 564,000 | 1,268 |
| 1996-11-07 | 635 | 635 | 619 | 628 | 203,000 | 1,256 |
| 1996-11-06 | 616 | 634 | 612 | 630 | 614,000 | 1,260 |
| 1996-11-05 | 620 | 620 | 616 | 617 | 222,000 | 1,234 |
| 1996-11-01 | 620 | 634 | 620 | 634 | 289,000 | 1,268 |
| 1996-10-31 | 627 | 630 | 620 | 620 | 231,000 | 1,240 |
| 1996-10-30 | 630 | 630 | 621 | 630 | 250,000 | 1,260 |
| 1996-10-29 | 630 | 631 | 627 | 630 | 202,000 | 1,260 |
| 1996-10-28 | 610 | 627 | 610 | 620 | 358,000 | 1,240 |
| 1996-10-25 | 617 | 628 | 601 | 601 | 603,000 | 1,202 |
| 1996-10-24 | 614 | 625 | 612 | 617 | 230,000 | 1,234 |
| 1996-10-23 | 618 | 621 | 610 | 612 | 487,000 | 1,224 |
| 1996-10-22 | 620 | 628 | 619 | 620 | 533,000 | 1,240 |
| 1996-10-21 | 644 | 644 | 617 | 620 | 159,000 | 1,240 |
| 1996-10-18 | 636 | 644 | 632 | 635 | 410,000 | 1,270 |
| 1996-10-17 | 635 | 639 | 627 | 638 | 247,000 | 1,276 |
| 1996-10-16 | 635 | 645 | 629 | 645 | 388,000 | 1,290 |
| 1996-10-15 | 612 | 633 | 612 | 632 | 529,000 | 1,264 |
| 1996-10-14 | 626 | 626 | 614 | 614 | 140,000 | 1,228 |
| 1996-10-11 | 621 | 621 | 613 | 616 | 363,000 | 1,232 |
| 1996-10-09 | 608 | 612 | 608 | 611 | 120,000 | 1,222 |
| 1996-10-08 | 613 | 616 | 610 | 614 | 326,000 | 1,228 |
| 1996-10-07 | 613 | 614 | 608 | 614 | 117,000 | 1,228 |
| 1996-10-04 | 615 | 615 | 611 | 611 | 197,000 | 1,222 |
| 1996-10-03 | 614 | 616 | 610 | 611 | 378,000 | 1,222 |
| 1996-10-02 | 618 | 625 | 606 | 609 | 377,000 | 1,218 |
| 1996-10-01 | 620 | 623 | 614 | 618 | 192,000 | 1,236 |
| 1996-09-30 | 630 | 630 | 620 | 630 | 232,000 | 1,260 |
| 1996-09-27 | 612 | 639 | 612 | 635 | 1,071,000 | 1,270 |
| 1996-09-26 | 619 | 624 | 611 | 611 | 323,000 | 1,222 |
| 1996-09-25 | 611 | 614 | 605 | 614 | 134,000 | 1,228 |
| 1996-09-24 | 617 | 617 | 610 | 614 | 182,000 | 1,228 |
| 1996-09-20 | 617 | 617 | 614 | 617 | 554,000 | 1,234 |
| 1996-09-19 | 611 | 617 | 609 | 617 | 402,000 | 1,234 |
| 1996-09-18 | 616 | 617 | 609 | 612 | 834,000 | 1,224 |
| 1996-09-17 | 616 | 616 | 602 | 606 | 624,000 | 1,212 |
| 1996-09-13 | 603 | 607 | 596 | 599 | 2,063,000 | 1,198 |
| 1996-09-12 | 594 | 595 | 589 | 593 | 766,000 | 1,186 |
| 1996-09-11 | 588 | 593 | 586 | 593 | 628,000 | 1,186 |
| 1996-09-10 | 595 | 596 | 588 | 591 | 515,000 | 1,182 |
| 1996-09-09 | 599 | 599 | 589 | 596 | 211,000 | 1,192 |
| 1996-09-06 | 589 | 589 | 580 | 589 | 292,000 | 1,178 |
| 1996-09-05 | 586 | 591 | 586 | 589 | 198,000 | 1,178 |
| 1996-09-04 | 592 | 592 | 579 | 585 | 154,000 | 1,170 |
| 1996-09-03 | 598 | 598 | 575 | 595 | 271,000 | 1,190 |
| 1996-09-02 | 598 | 609 | 597 | 598 | 157,000 | 1,196 |
| 1996-08-30 | 611 | 611 | 590 | 597 | 462,000 | 1,194 |
| 1996-08-29 | 615 | 618 | 610 | 611 | 243,000 | 1,222 |
| 1996-08-28 | 618 | 618 | 613 | 614 | 1,007,000 | 1,228 |
| 1996-08-27 | 617 | 625 | 617 | 620 | 94,000 | 1,240 |
| 1996-08-26 | 626 | 628 | 620 | 620 | 250,000 | 1,240 |
| 1996-08-23 | 625 | 626 | 620 | 626 | 398,000 | 1,252 |
| 1996-08-22 | 620 | 625 | 615 | 619 | 208,000 | 1,238 |
| 1996-08-21 | 625 | 627 | 618 | 620 | 432,000 | 1,240 |
| 1996-08-20 | 619 | 622 | 615 | 616 | 410,000 | 1,232 |
| 1996-08-19 | 619 | 623 | 612 | 612 | 458,000 | 1,224 |
| 1996-08-16 | 615 | 618 | 610 | 615 | 254,000 | 1,230 |
| 1996-08-15 | 615 | 617 | 613 | 615 | 256,000 | 1,230 |
| 1996-08-14 | 613 | 614 | 609 | 609 | 284,000 | 1,218 |
| 1996-08-13 | 615 | 616 | 609 | 616 | 226,000 | 1,232 |
| 1996-08-12 | 618 | 633 | 608 | 629 | 416,000 | 1,258 |
| 1996-08-09 | 616 | 616 | 604 | 608 | 697,000 | 1,216 |
| 1996-08-08 | 604 | 625 | 604 | 623 | 164,000 | 1,246 |
| 1996-08-07 | 614 | 617 | 600 | 600 | 337,000 | 1,200 |
| 1996-08-06 | 622 | 622 | 613 | 613 | 1,086,000 | 1,226 |
| 1996-08-05 | 620 | 624 | 619 | 624 | 333,000 | 1,248 |
| 1996-08-02 | 625 | 625 | 617 | 620 | 402,000 | 1,240 |
| 1996-08-01 | 614 | 623 | 605 | 616 | 356,000 | 1,232 |
| 1996-07-31 | 621 | 622 | 614 | 614 | 278,000 | 1,228 |
| 1996-07-30 | 631 | 634 | 627 | 628 | 184,000 | 1,256 |
| 1996-07-29 | 643 | 643 | 633 | 635 | 384,000 | 1,270 |
| 1996-07-26 | 634 | 636 | 627 | 636 | 591,000 | 1,272 |
| 1996-07-25 | 635 | 635 | 626 | 630 | 544,000 | 1,260 |
| 1996-07-24 | 640 | 646 | 620 | 620 | 353,000 | 1,240 |
| 1996-07-23 | 646 | 650 | 639 | 650 | 342,000 | 1,300 |
| 1996-07-22 | 658 | 658 | 648 | 648 | 828,000 | 1,296 |
| 1996-07-19 | 655 | 660 | 653 | 655 | 437,000 | 1,310 |
| 1996-07-18 | 652 | 661 | 652 | 653 | 313,000 | 1,306 |
| 1996-07-17 | 656 | 661 | 650 | 654 | 525,000 | 1,308 |
| 1996-07-16 | 649 | 656 | 648 | 656 | 204,000 | 1,312 |
| 1996-07-15 | 656 | 659 | 650 | 659 | 512,000 | 1,318 |
| 1996-07-12 | 655 | 664 | 655 | 664 | 276,000 | 1,328 |
| 1996-07-11 | 667 | 668 | 661 | 667 | 262,000 | 1,334 |
| 1996-07-10 | 670 | 670 | 659 | 665 | 1,161,000 | 1,330 |
| 1996-07-09 | 670 | 670 | 660 | 665 | 234,000 | 1,330 |
| 1996-07-08 | 683 | 684 | 660 | 666 | 734,000 | 1,332 |
| 1996-07-05 | 683 | 683 | 680 | 682 | 105,000 | 1,364 |
| 1996-07-04 | 681 | 684 | 675 | 682 | 210,000 | 1,364 |
| 1996-07-03 | 683 | 683 | 675 | 681 | 175,000 | 1,362 |
| 1996-07-02 | 687 | 687 | 677 | 682 | 677,000 | 1,364 |
| 1996-07-01 | 687 | 688 | 680 | 683 | 147,000 | 1,366 |
| 1996-06-28 | 689 | 689 | 676 | 687 | 358,000 | 1,374 |
| 1996-06-27 | 689 | 690 | 684 | 689 | 117,000 | 1,378 |
| 1996-06-26 | 694 | 694 | 687 | 691 | 335,000 | 1,382 |
| 1996-06-25 | 677 | 695 | 677 | 694 | 560,000 | 1,388 |
| 1996-06-24 | 684 | 691 | 683 | 684 | 395,000 | 1,368 |
| 1996-06-21 | 688 | 694 | 683 | 694 | 974,000 | 1,388 |
| 1996-06-20 | 683 | 688 | 682 | 688 | 190,000 | 1,376 |
| 1996-06-19 | 689 | 691 | 683 | 683 | 496,000 | 1,366 |
| 1996-06-18 | 688 | 690 | 684 | 689 | 334,000 | 1,378 |
| 1996-06-17 | 688 | 690 | 683 | 684 | 668,000 | 1,368 |
| 1996-06-14 | 685 | 689 | 677 | 686 | 2,817,000 | 1,372 |
| 1996-06-13 | 662 | 675 | 662 | 675 | 821,000 | 1,350 |
| 1996-06-12 | 665 | 668 | 660 | 662 | 379,000 | 1,324 |
| 1996-06-11 | 658 | 665 | 658 | 665 | 263,000 | 1,330 |
| 1996-06-10 | 658 | 665 | 658 | 665 | 132,000 | 1,330 |
| 1996-06-07 | 668 | 669 | 661 | 666 | 321,000 | 1,332 |
| 1996-06-06 | 673 | 673 | 660 | 667 | 535,000 | 1,334 |
| 1996-06-05 | 664 | 675 | 664 | 669 | 294,000 | 1,338 |
| 1996-06-04 | 658 | 667 | 658 | 663 | 378,000 | 1,326 |
| 1996-06-03 | 679 | 679 | 648 | 648 | 305,000 | 1,296 |
| 1996-05-31 | 678 | 680 | 674 | 679 | 237,000 | 1,358 |
| 1996-05-30 | 684 | 684 | 671 | 678 | 754,000 | 1,356 |
| 1996-05-29 | 675 | 676 | 670 | 674 | 300,000 | 1,348 |
| 1996-05-28 | 675 | 676 | 670 | 676 | 276,000 | 1,352 |
| 1996-05-27 | 675 | 675 | 659 | 665 | 284,000 | 1,330 |
| 1996-05-24 | 684 | 684 | 675 | 679 | 488,000 | 1,358 |
| 1996-05-23 | 674 | 682 | 665 | 677 | 210,000 | 1,354 |
| 1996-05-22 | 678 | 682 | 672 | 672 | 425,000 | 1,344 |
| 1996-05-21 | 669 | 679 | 669 | 679 | 237,000 | 1,358 |
| 1996-05-20 | 685 | 685 | 668 | 668 | 1,391,000 | 1,336 |
| 1996-05-17 | 672 | 680 | 662 | 666 | 195,000 | 1,332 |
| 1996-05-16 | 678 | 685 | 675 | 682 | 591,000 | 1,364 |
| 1996-05-15 | 666 | 679 | 666 | 678 | 393,000 | 1,356 |
| 1996-05-14 | 665 | 665 | 659 | 663 | 325,000 | 1,326 |
| 1996-05-13 | 675 | 675 | 656 | 656 | 182,000 | 1,312 |
| 1996-05-10 | 661 | 670 | 655 | 662 | 705,000 | 1,324 |
| 1996-05-09 | 671 | 671 | 645 | 659 | 344,000 | 1,318 |
| 1996-05-08 | 670 | 672 | 665 | 671 | 173,000 | 1,342 |
| 1996-05-07 | 674 | 674 | 667 | 670 | 157,000 | 1,340 |
| 1996-05-02 | 686 | 686 | 672 | 674 | 805,000 | 1,348 |
| 1996-05-01 | 692 | 695 | 683 | 685 | 225,000 | 1,370 |
| 1996-04-30 | 691 | 707 | 691 | 699 | 555,000 | 1,398 |
| 1996-04-26 | 705 | 707 | 697 | 697 | 425,000 | 1,394 |
| 1996-04-25 | 700 | 703 | 694 | 697 | 625,000 | 1,394 |
| 1996-04-24 | 682 | 694 | 682 | 690 | 731,000 | 1,380 |
| 1996-04-23 | 676 | 699 | 671 | 692 | 1,075,000 | 1,384 |
| 1996-04-22 | 660 | 666 | 657 | 666 | 1,204,000 | 1,332 |
| 1996-04-19 | 664 | 667 | 661 | 664 | 507,000 | 1,328 |
| 1996-04-18 | 689 | 689 | 671 | 674 | 369,000 | 1,348 |
| 1996-04-17 | 694 | 697 | 687 | 691 | 156,000 | 1,382 |
| 1996-04-16 | 698 | 699 | 694 | 694 | 585,000 | 1,388 |
| 1996-04-15 | 686 | 698 | 686 | 697 | 331,000 | 1,394 |
| 1996-04-12 | 685 | 701 | 685 | 685 | 764,000 | 1,370 |
| 1996-04-11 | 685 | 689 | 679 | 685 | 553,000 | 1,370 |
| 1996-04-10 | 683 | 694 | 683 | 686 | 982,000 | 1,372 |
| 1996-04-09 | 679 | 686 | 678 | 683 | 698,000 | 1,366 |
| 1996-04-08 | 670 | 680 | 670 | 674 | 362,000 | 1,348 |
| 1996-04-05 | 669 | 675 | 665 | 670 | 428,000 | 1,340 |
| 1996-04-04 | 667 | 667 | 661 | 662 | 365,000 | 1,324 |
| 1996-04-03 | 668 | 675 | 660 | 660 | 421,000 | 1,320 |
| 1996-04-02 | 666 | 670 | 655 | 668 | 315,000 | 1,336 |
| 1996-04-01 | 667 | 676 | 665 | 667 | 1,076,000 | 1,334 |
| 1996-03-29 | 662 | 678 | 662 | 665 | 407,000 | 1,330 |
| 1996-03-28 | 664 | 674 | 660 | 660 | 863,000 | 1,320 |
| 1996-03-27 | 646 | 664 | 640 | 664 | 958,000 | 1,328 |
| 1996-03-26 | 648 | 658 | 643 | 644 | 610,000 | 1,288 |
| 1996-03-25 | 650 | 650 | 640 | 646 | 435,000 | 1,292 |
| 1996-03-22 | 635 | 644 | 628 | 644 | 243,000 | 1,288 |
| 1996-03-21 | 634 | 649 | 634 | 645 | 352,000 | 1,290 |
| 1996-03-19 | 646 | 659 | 640 | 643 | 481,000 | 1,286 |
| 1996-03-18 | 639 | 645 | 631 | 645 | 233,000 | 1,290 |
| 1996-03-15 | 639 | 643 | 631 | 640 | 323,000 | 1,280 |
| 1996-03-14 | 613 | 642 | 613 | 632 | 919,000 | 1,264 |
| 1996-03-13 | 616 | 620 | 610 | 618 | 431,000 | 1,236 |
| 1996-03-12 | 620 | 620 | 611 | 616 | 103,000 | 1,232 |
| 1996-03-11 | 613 | 618 | 610 | 610 | 163,000 | 1,220 |
| 1996-03-08 | 612 | 625 | 612 | 623 | 3,377,000 | 1,246 |
| 1996-03-07 | 625 | 626 | 608 | 622 | 195,000 | 1,244 |
| 1996-03-06 | 628 | 629 | 621 | 628 | 391,000 | 1,256 |
| 1996-03-05 | 623 | 628 | 620 | 628 | 342,000 | 1,256 |
| 1996-03-04 | 623 | 623 | 618 | 619 | 174,000 | 1,238 |
| 1996-03-01 | 615 | 624 | 615 | 622 | 346,000 | 1,244 |
| 1996-02-29 | 616 | 625 | 613 | 615 | 209,000 | 1,230 |
| 1996-02-28 | 633 | 633 | 615 | 615 | 132,000 | 1,230 |
| 1996-02-27 | 643 | 643 | 631 | 632 | 301,000 | 1,264 |
| 1996-02-26 | 639 | 645 | 638 | 644 | 286,000 | 1,288 |
| 1996-02-23 | 639 | 643 | 636 | 638 | 437,000 | 1,276 |
| 1996-02-22 | 635 | 638 | 635 | 636 | 553,000 | 1,272 |
| 1996-02-21 | 642 | 643 | 635 | 635 | 240,000 | 1,270 |
| 1996-02-20 | 643 | 645 | 639 | 645 | 482,000 | 1,290 |
| 1996-02-19 | 645 | 645 | 641 | 644 | 162,000 | 1,288 |
| 1996-02-16 | 638 | 645 | 638 | 645 | 185,000 | 1,290 |
| 1996-02-15 | 646 | 648 | 645 | 647 | 294,000 | 1,294 |
| 1996-02-14 | 648 | 648 | 646 | 646 | 413,000 | 1,292 |
| 1996-02-13 | 645 | 649 | 645 | 648 | 507,000 | 1,296 |
| 1996-02-09 | 638 | 640 | 635 | 640 | 771,000 | 1,280 |
| 1996-02-08 | 636 | 640 | 631 | 631 | 379,000 | 1,262 |
| 1996-02-07 | 635 | 641 | 634 | 640 | 1,382,000 | 1,280 |
| 1996-02-06 | 629 | 637 | 629 | 636 | 194,000 | 1,272 |
| 1996-02-05 | 644 | 644 | 639 | 639 | 313,000 | 1,278 |
| 1996-02-02 | 642 | 644 | 639 | 639 | 338,000 | 1,278 |
| 1996-02-01 | 642 | 650 | 642 | 645 | 281,000 | 1,290 |
| 1996-01-31 | 654 | 654 | 642 | 642 | 473,000 | 1,284 |
| 1996-01-30 | 652 | 653 | 649 | 652 | 327,000 | 1,304 |
| 1996-01-29 | 654 | 654 | 649 | 651 | 207,000 | 1,302 |
| 1996-01-26 | 645 | 654 | 639 | 654 | 190,000 | 1,308 |
| 1996-01-25 | 651 | 653 | 644 | 653 | 752,000 | 1,306 |
| 1996-01-24 | 643 | 645 | 635 | 641 | 646,000 | 1,282 |
| 1996-01-23 | 644 | 644 | 638 | 643 | 309,000 | 1,286 |
| 1996-01-22 | 640 | 640 | 635 | 637 | 365,000 | 1,274 |
| 1996-01-19 | 636 | 640 | 630 | 635 | 281,000 | 1,270 |
| 1996-01-18 | 645 | 645 | 627 | 636 | 944,000 | 1,272 |
| 1996-01-17 | 649 | 665 | 644 | 651 | 663,000 | 1,302 |
| 1996-01-16 | 634 | 643 | 634 | 643 | 512,000 | 1,286 |
| 1996-01-12 | 634 | 635 | 630 | 632 | 789,000 | 1,264 |
| 1996-01-11 | 645 | 648 | 634 | 635 | 278,000 | 1,270 |
| 1996-01-10 | 640 | 648 | 635 | 645 | 403,000 | 1,290 |
| 1996-01-09 | 634 | 640 | 632 | 640 | 286,000 | 1,280 |
| 1996-01-08 | 630 | 640 | 630 | 634 | 272,000 | 1,268 |
| 1996-01-05 | 625 | 639 | 622 | 633 | 405,000 | 1,266 |
| 1996-01-04 | 635 | 641 | 620 | 620 | 166,000 | 1,240 |
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