5101 横浜ゴム(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 317 | 327 | 317 | 327 | 179,000 | 654 |
| 1997-12-29 | 305 | 307 | 295 | 305 | 276,000 | 610 |
| 1997-12-26 | 315 | 315 | 308 | 308 | 472,000 | 616 |
| 1997-12-25 | 310 | 330 | 310 | 319 | 562,000 | 638 |
| 1997-12-24 | 305 | 306 | 290 | 302 | 490,000 | 604 |
| 1997-12-22 | 310 | 315 | 300 | 301 | 594,000 | 602 |
| 1997-12-19 | 315 | 315 | 296 | 300 | 894,000 | 600 |
| 1997-12-18 | 325 | 335 | 316 | 316 | 424,000 | 632 |
| 1997-12-17 | 328 | 353 | 315 | 349 | 516,000 | 698 |
| 1997-12-16 | 318 | 333 | 314 | 324 | 486,000 | 648 |
| 1997-12-15 | 317 | 318 | 310 | 310 | 526,000 | 620 |
| 1997-12-12 | 318 | 319 | 310 | 312 | 2,327,000 | 624 |
| 1997-12-11 | 335 | 335 | 326 | 328 | 138,000 | 656 |
| 1997-12-10 | 349 | 350 | 338 | 338 | 383,000 | 676 |
| 1997-12-09 | 331 | 348 | 331 | 347 | 321,000 | 694 |
| 1997-12-08 | 342 | 342 | 326 | 326 | 214,000 | 652 |
| 1997-12-05 | 353 | 359 | 345 | 347 | 1,000,000 | 694 |
| 1997-12-04 | 358 | 360 | 348 | 348 | 641,000 | 696 |
| 1997-12-03 | 362 | 362 | 345 | 348 | 335,000 | 696 |
| 1997-12-02 | 367 | 370 | 355 | 357 | 820,000 | 714 |
| 1997-12-01 | 351 | 365 | 347 | 359 | 691,000 | 718 |
| 1997-11-28 | 342 | 350 | 341 | 347 | 742,000 | 694 |
| 1997-11-27 | 340 | 342 | 335 | 342 | 451,000 | 684 |
| 1997-11-26 | 318 | 342 | 318 | 330 | 596,000 | 660 |
| 1997-11-25 | 319 | 326 | 311 | 313 | 901,000 | 626 |
| 1997-11-21 | 333 | 343 | 333 | 339 | 472,000 | 678 |
| 1997-11-20 | 335 | 346 | 325 | 326 | 487,000 | 652 |
| 1997-11-19 | 335 | 339 | 330 | 330 | 616,000 | 660 |
| 1997-11-18 | 330 | 350 | 327 | 345 | 974,000 | 690 |
| 1997-11-17 | 312 | 335 | 311 | 327 | 950,000 | 654 |
| 1997-11-14 | 303 | 313 | 303 | 308 | 1,313,000 | 616 |
| 1997-11-13 | 290 | 313 | 290 | 313 | 1,274,000 | 626 |
| 1997-11-12 | 293 | 297 | 290 | 290 | 3,472,000 | 580 |
| 1997-11-11 | 305 | 305 | 290 | 290 | 3,047,000 | 580 |
| 1997-11-10 | 310 | 310 | 304 | 305 | 882,000 | 610 |
| 1997-11-07 | 325 | 330 | 314 | 314 | 1,488,000 | 628 |
| 1997-11-06 | 333 | 334 | 326 | 331 | 848,000 | 662 |
| 1997-11-05 | 340 | 340 | 330 | 335 | 834,000 | 670 |
| 1997-11-04 | 350 | 355 | 340 | 345 | 644,000 | 690 |
| 1997-10-31 | 349 | 355 | 348 | 350 | 643,000 | 700 |
| 1997-10-30 | 362 | 363 | 340 | 344 | 1,532,000 | 688 |
| 1997-10-29 | 375 | 376 | 363 | 365 | 1,708,000 | 730 |
| 1997-10-28 | 364 | 365 | 355 | 365 | 1,029,000 | 730 |
| 1997-10-27 | 373 | 375 | 365 | 373 | 763,000 | 746 |
| 1997-10-24 | 370 | 377 | 362 | 375 | 1,504,000 | 750 |
| 1997-10-23 | 376 | 383 | 366 | 375 | 622,000 | 750 |
| 1997-10-22 | 352 | 380 | 352 | 378 | 942,000 | 756 |
| 1997-10-21 | 349 | 353 | 342 | 342 | 566,000 | 684 |
| 1997-10-20 | 351 | 352 | 346 | 352 | 947,000 | 704 |
| 1997-10-17 | 329 | 358 | 326 | 352 | 1,682,000 | 704 |
| 1997-10-16 | 297 | 335 | 296 | 329 | 1,393,000 | 658 |
| 1997-10-15 | 303 | 315 | 291 | 294 | 1,558,000 | 588 |
| 1997-10-14 | 302 | 308 | 298 | 302 | 887,000 | 604 |
| 1997-10-13 | 300 | 306 | 298 | 300 | 1,128,000 | 600 |
| 1997-10-09 | 305 | 305 | 291 | 297 | 903,000 | 594 |
| 1997-10-08 | 302 | 306 | 298 | 306 | 610,000 | 612 |
| 1997-10-07 | 316 | 317 | 302 | 306 | 709,000 | 612 |
| 1997-10-06 | 315 | 318 | 310 | 317 | 603,000 | 634 |
| 1997-10-03 | 300 | 320 | 299 | 310 | 986,000 | 620 |
| 1997-10-02 | 302 | 306 | 300 | 300 | 301,000 | 600 |
| 1997-10-01 | 306 | 307 | 298 | 302 | 525,000 | 604 |
| 1997-09-30 | 310 | 315 | 305 | 311 | 377,000 | 622 |
| 1997-09-29 | 316 | 316 | 302 | 310 | 587,000 | 620 |
| 1997-09-26 | 354 | 354 | 329 | 341 | 199,000 | 682 |
| 1997-09-25 | 360 | 365 | 351 | 355 | 512,000 | 710 |
| 1997-09-24 | 367 | 369 | 361 | 368 | 677,000 | 736 |
| 1997-09-22 | 355 | 368 | 355 | 367 | 769,000 | 734 |
| 1997-09-19 | 337 | 355 | 337 | 355 | 294,000 | 710 |
| 1997-09-18 | 325 | 338 | 322 | 338 | 393,000 | 676 |
| 1997-09-17 | 345 | 349 | 320 | 327 | 922,000 | 654 |
| 1997-09-16 | 353 | 353 | 347 | 350 | 335,000 | 700 |
| 1997-09-12 | 360 | 360 | 341 | 348 | 1,318,000 | 696 |
| 1997-09-11 | 357 | 362 | 352 | 360 | 461,000 | 720 |
| 1997-09-10 | 360 | 362 | 356 | 362 | 92,000 | 724 |
| 1997-09-09 | 359 | 361 | 355 | 360 | 494,000 | 720 |
| 1997-09-08 | 364 | 368 | 360 | 360 | 177,000 | 720 |
| 1997-09-05 | 355 | 360 | 353 | 359 | 281,000 | 718 |
| 1997-09-04 | 356 | 360 | 350 | 353 | 554,000 | 706 |
| 1997-09-03 | 365 | 365 | 353 | 356 | 659,000 | 712 |
| 1997-09-02 | 353 | 362 | 352 | 360 | 560,000 | 720 |
| 1997-09-01 | 345 | 353 | 342 | 348 | 500,000 | 696 |
| 1997-08-29 | 349 | 350 | 339 | 345 | 704,000 | 690 |
| 1997-08-28 | 355 | 355 | 350 | 350 | 325,000 | 700 |
| 1997-08-27 | 361 | 363 | 355 | 355 | 470,000 | 710 |
| 1997-08-26 | 367 | 370 | 361 | 368 | 552,000 | 736 |
| 1997-08-25 | 368 | 370 | 357 | 370 | 243,000 | 740 |
| 1997-08-22 | 363 | 369 | 355 | 369 | 515,000 | 738 |
| 1997-08-21 | 375 | 375 | 366 | 368 | 394,000 | 736 |
| 1997-08-20 | 361 | 371 | 359 | 370 | 427,000 | 740 |
| 1997-08-19 | 370 | 370 | 357 | 364 | 465,000 | 728 |
| 1997-08-18 | 364 | 370 | 356 | 370 | 426,000 | 740 |
| 1997-08-15 | 373 | 377 | 369 | 369 | 901,000 | 738 |
| 1997-08-14 | 374 | 380 | 368 | 377 | 356,000 | 754 |
| 1997-08-13 | 371 | 371 | 366 | 369 | 922,000 | 738 |
| 1997-08-12 | 368 | 374 | 368 | 371 | 711,000 | 742 |
| 1997-08-11 | 387 | 387 | 364 | 364 | 633,000 | 728 |
| 1997-08-08 | 387 | 394 | 385 | 392 | 833,000 | 784 |
| 1997-08-07 | 413 | 413 | 392 | 402 | 845,000 | 804 |
| 1997-08-06 | 412 | 416 | 410 | 413 | 611,000 | 826 |
| 1997-08-05 | 408 | 418 | 405 | 414 | 1,221,000 | 828 |
| 1997-08-04 | 407 | 411 | 405 | 410 | 660,000 | 820 |
| 1997-08-01 | 421 | 421 | 406 | 421 | 325,000 | 842 |
| 1997-07-31 | 433 | 433 | 420 | 421 | 489,000 | 842 |
| 1997-07-30 | 441 | 442 | 430 | 430 | 926,000 | 860 |
| 1997-07-29 | 460 | 462 | 446 | 446 | 303,000 | 892 |
| 1997-07-28 | 464 | 464 | 455 | 464 | 544,000 | 928 |
| 1997-07-25 | 452 | 467 | 450 | 467 | 672,000 | 934 |
| 1997-07-24 | 455 | 458 | 451 | 453 | 429,000 | 906 |
| 1997-07-23 | 461 | 461 | 451 | 461 | 155,000 | 922 |
| 1997-07-22 | 467 | 467 | 460 | 461 | 323,000 | 922 |
| 1997-07-18 | 475 | 475 | 462 | 462 | 598,000 | 924 |
| 1997-07-17 | 471 | 480 | 470 | 476 | 716,000 | 952 |
| 1997-07-16 | 463 | 475 | 463 | 469 | 257,000 | 938 |
| 1997-07-15 | 470 | 473 | 461 | 461 | 703,000 | 922 |
| 1997-07-14 | 479 | 479 | 465 | 474 | 219,000 | 948 |
| 1997-07-11 | 470 | 483 | 464 | 483 | 427,000 | 966 |
| 1997-07-10 | 480 | 480 | 470 | 470 | 340,000 | 940 |
| 1997-07-09 | 486 | 486 | 477 | 478 | 314,000 | 956 |
| 1997-07-08 | 482 | 486 | 481 | 481 | 120,000 | 962 |
| 1997-07-07 | 485 | 488 | 481 | 482 | 240,000 | 964 |
| 1997-07-04 | 495 | 495 | 485 | 486 | 224,000 | 972 |
| 1997-07-03 | 490 | 508 | 486 | 487 | 202,000 | 974 |
| 1997-07-02 | 487 | 490 | 481 | 485 | 459,000 | 970 |
| 1997-07-01 | 490 | 494 | 482 | 482 | 307,000 | 964 |
| 1997-06-30 | 490 | 497 | 490 | 490 | 429,000 | 980 |
| 1997-06-27 | 504 | 504 | 486 | 488 | 498,000 | 976 |
| 1997-06-26 | 498 | 510 | 487 | 500 | 937,000 | 1,000 |
| 1997-06-25 | 488 | 503 | 485 | 497 | 691,000 | 994 |
| 1997-06-24 | 490 | 492 | 490 | 490 | 195,000 | 980 |
| 1997-06-23 | 499 | 501 | 495 | 500 | 53,000 | 1,000 |
| 1997-06-20 | 503 | 504 | 495 | 498 | 645,000 | 996 |
| 1997-06-19 | 508 | 508 | 502 | 507 | 182,000 | 1,014 |
| 1997-06-18 | 515 | 515 | 500 | 505 | 221,000 | 1,010 |
| 1997-06-17 | 515 | 515 | 510 | 513 | 209,000 | 1,026 |
| 1997-06-16 | 514 | 514 | 507 | 509 | 330,000 | 1,018 |
| 1997-06-13 | 517 | 518 | 505 | 514 | 1,752,000 | 1,028 |
| 1997-06-12 | 504 | 520 | 504 | 518 | 432,000 | 1,036 |
| 1997-06-11 | 505 | 510 | 500 | 500 | 429,000 | 1,000 |
| 1997-06-10 | 501 | 510 | 501 | 506 | 176,000 | 1,012 |
| 1997-06-09 | 507 | 507 | 501 | 501 | 108,000 | 1,002 |
| 1997-06-06 | 507 | 508 | 503 | 508 | 172,000 | 1,016 |
| 1997-06-05 | 509 | 509 | 501 | 506 | 243,000 | 1,012 |
| 1997-06-04 | 509 | 510 | 507 | 509 | 149,000 | 1,018 |
| 1997-06-03 | 508 | 517 | 506 | 509 | 454,000 | 1,018 |
| 1997-06-02 | 506 | 518 | 506 | 518 | 197,000 | 1,036 |
| 1997-05-30 | 512 | 513 | 505 | 512 | 326,000 | 1,024 |
| 1997-05-29 | 515 | 518 | 507 | 515 | 236,000 | 1,030 |
| 1997-05-28 | 511 | 519 | 510 | 519 | 441,000 | 1,038 |
| 1997-05-27 | 523 | 523 | 510 | 510 | 408,000 | 1,020 |
| 1997-05-26 | 517 | 530 | 512 | 513 | 74,000 | 1,026 |
| 1997-05-23 | 515 | 520 | 510 | 520 | 404,000 | 1,040 |
| 1997-05-22 | 513 | 526 | 510 | 515 | 189,000 | 1,030 |
| 1997-05-21 | 536 | 536 | 510 | 513 | 128,000 | 1,026 |
| 1997-05-20 | 537 | 537 | 528 | 528 | 371,000 | 1,056 |
| 1997-05-19 | 515 | 533 | 510 | 517 | 609,000 | 1,034 |
| 1997-05-16 | 508 | 520 | 508 | 515 | 414,000 | 1,030 |
| 1997-05-15 | 509 | 514 | 500 | 502 | 445,000 | 1,004 |
| 1997-05-14 | 515 | 521 | 512 | 518 | 261,000 | 1,036 |
| 1997-05-13 | 531 | 540 | 519 | 519 | 293,000 | 1,038 |
| 1997-05-12 | 516 | 544 | 516 | 531 | 332,000 | 1,062 |
| 1997-05-09 | 550 | 550 | 516 | 518 | 751,000 | 1,036 |
| 1997-05-08 | 540 | 545 | 531 | 540 | 274,000 | 1,080 |
| 1997-05-07 | 546 | 561 | 531 | 548 | 641,000 | 1,096 |
| 1997-05-06 | 530 | 563 | 530 | 550 | 1,151,000 | 1,100 |
| 1997-05-02 | 500 | 520 | 499 | 520 | 527,000 | 1,040 |
| 1997-05-01 | 506 | 521 | 502 | 502 | 420,000 | 1,004 |
| 1997-04-30 | 495 | 503 | 495 | 502 | 320,000 | 1,004 |
| 1997-04-28 | 499 | 499 | 490 | 493 | 134,000 | 986 |
| 1997-04-25 | 502 | 511 | 495 | 498 | 890,000 | 996 |
| 1997-04-24 | 507 | 518 | 502 | 502 | 367,000 | 1,004 |
| 1997-04-23 | 522 | 522 | 506 | 506 | 498,000 | 1,012 |
| 1997-04-22 | 500 | 515 | 500 | 502 | 297,000 | 1,004 |
| 1997-04-21 | 521 | 522 | 505 | 515 | 568,000 | 1,030 |
| 1997-04-18 | 510 | 520 | 505 | 519 | 526,000 | 1,038 |
| 1997-04-17 | 499 | 504 | 499 | 503 | 161,000 | 1,006 |
| 1997-04-16 | 505 | 506 | 503 | 506 | 451,000 | 1,012 |
| 1997-04-15 | 490 | 505 | 490 | 503 | 430,000 | 1,006 |
| 1997-04-14 | 495 | 502 | 486 | 489 | 365,000 | 978 |
| 1997-04-11 | 475 | 500 | 475 | 500 | 797,000 | 1,000 |
| 1997-04-10 | 465 | 475 | 465 | 475 | 793,000 | 950 |
| 1997-04-09 | 485 | 489 | 450 | 450 | 356,000 | 900 |
| 1997-04-08 | 489 | 495 | 481 | 490 | 221,000 | 980 |
| 1997-04-07 | 485 | 493 | 485 | 489 | 568,000 | 978 |
| 1997-04-04 | 503 | 503 | 470 | 483 | 494,000 | 966 |
| 1997-04-03 | 499 | 504 | 492 | 503 | 139,000 | 1,006 |
| 1997-04-02 | 500 | 509 | 485 | 509 | 286,000 | 1,018 |
| 1997-04-01 | 504 | 504 | 487 | 500 | 487,000 | 1,000 |
| 1997-03-31 | 500 | 511 | 498 | 504 | 215,000 | 1,008 |
| 1997-03-28 | 515 | 515 | 500 | 504 | 178,000 | 1,008 |
| 1997-03-27 | 520 | 520 | 498 | 505 | 580,000 | 1,010 |
| 1997-03-26 | 516 | 523 | 501 | 519 | 207,000 | 1,038 |
| 1997-03-25 | 512 | 538 | 512 | 531 | 281,000 | 1,062 |
| 1997-03-24 | 535 | 539 | 495 | 497 | 724,000 | 994 |
| 1997-03-21 | 535 | 545 | 526 | 534 | 434,000 | 1,068 |
| 1997-03-19 | 525 | 527 | 508 | 527 | 792,000 | 1,054 |
| 1997-03-18 | 506 | 530 | 506 | 523 | 521,000 | 1,046 |
| 1997-03-17 | 497 | 508 | 497 | 507 | 340,000 | 1,014 |
| 1997-03-14 | 481 | 499 | 481 | 497 | 1,446,000 | 994 |
| 1997-03-13 | 491 | 500 | 490 | 491 | 384,000 | 982 |
| 1997-03-12 | 491 | 494 | 485 | 494 | 173,000 | 988 |
| 1997-03-11 | 485 | 495 | 485 | 490 | 203,000 | 980 |
| 1997-03-10 | 492 | 495 | 482 | 482 | 381,000 | 964 |
| 1997-03-07 | 492 | 497 | 489 | 492 | 942,000 | 984 |
| 1997-03-06 | 497 | 503 | 483 | 495 | 675,000 | 990 |
| 1997-03-05 | 507 | 507 | 484 | 497 | 409,000 | 994 |
| 1997-03-04 | 498 | 510 | 493 | 510 | 340,000 | 1,020 |
| 1997-03-03 | 496 | 498 | 490 | 493 | 365,000 | 986 |
| 1997-02-28 | 519 | 519 | 492 | 495 | 371,000 | 990 |
| 1997-02-27 | 517 | 520 | 513 | 518 | 474,000 | 1,036 |
| 1997-02-26 | 518 | 518 | 514 | 514 | 360,000 | 1,028 |
| 1997-02-25 | 493 | 513 | 492 | 513 | 529,000 | 1,026 |
| 1997-02-24 | 498 | 503 | 494 | 496 | 293,000 | 992 |
| 1997-02-21 | 499 | 510 | 498 | 498 | 432,000 | 996 |
| 1997-02-20 | 494 | 504 | 484 | 504 | 1,379,000 | 1,008 |
| 1997-02-19 | 491 | 499 | 488 | 494 | 328,000 | 988 |
| 1997-02-18 | 501 | 502 | 491 | 491 | 505,000 | 982 |
| 1997-02-17 | 502 | 509 | 496 | 503 | 278,000 | 1,006 |
| 1997-02-14 | 511 | 511 | 497 | 497 | 638,000 | 994 |
| 1997-02-13 | 502 | 504 | 499 | 501 | 311,000 | 1,002 |
| 1997-02-12 | 502 | 504 | 497 | 497 | 214,000 | 994 |
| 1997-02-10 | 490 | 520 | 490 | 497 | 174,000 | 994 |
| 1997-02-07 | 492 | 504 | 488 | 489 | 739,000 | 978 |
| 1997-02-06 | 501 | 506 | 487 | 492 | 860,000 | 984 |
| 1997-02-05 | 502 | 508 | 495 | 498 | 286,000 | 996 |
| 1997-02-04 | 503 | 522 | 495 | 498 | 603,000 | 996 |
| 1997-02-03 | 510 | 510 | 493 | 495 | 177,000 | 990 |
| 1997-01-31 | 512 | 529 | 505 | 505 | 398,000 | 1,010 |
| 1997-01-30 | 508 | 513 | 481 | 507 | 307,000 | 1,014 |
| 1997-01-29 | 490 | 513 | 478 | 513 | 437,000 | 1,026 |
| 1997-01-28 | 480 | 504 | 479 | 494 | 380,000 | 988 |
| 1997-01-27 | 488 | 490 | 480 | 481 | 545,000 | 962 |
| 1997-01-24 | 514 | 514 | 482 | 491 | 500,000 | 982 |
| 1997-01-23 | 507 | 520 | 506 | 514 | 537,000 | 1,028 |
| 1997-01-22 | 488 | 506 | 488 | 506 | 345,000 | 1,012 |
| 1997-01-21 | 494 | 495 | 478 | 478 | 782,000 | 956 |
| 1997-01-20 | 510 | 510 | 475 | 499 | 620,000 | 998 |
| 1997-01-17 | 509 | 527 | 502 | 510 | 491,000 | 1,020 |
| 1997-01-16 | 528 | 528 | 497 | 510 | 735,000 | 1,020 |
| 1997-01-14 | 502 | 545 | 497 | 526 | 522,000 | 1,052 |
| 1997-01-13 | 497 | 540 | 495 | 540 | 677,000 | 1,080 |
| 1997-01-10 | 495 | 515 | 479 | 496 | 1,051,000 | 992 |
| 1997-01-09 | 543 | 543 | 505 | 505 | 307,000 | 1,010 |
| 1997-01-08 | 539 | 543 | 528 | 543 | 954,000 | 1,086 |
| 1997-01-07 | 539 | 539 | 512 | 539 | 437,000 | 1,078 |
| 1997-01-06 | 539 | 540 | 506 | 532 | 88,000 | 1,064 |
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
