5101 横浜ゴム(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 270 | 275 | 270 | 271 | 78,000 | 542 |
| 1998-12-29 | 270 | 272 | 265 | 271 | 168,000 | 542 |
| 1998-12-28 | 274 | 276 | 265 | 265 | 279,000 | 530 |
| 1998-12-25 | 268 | 273 | 266 | 269 | 352,000 | 538 |
| 1998-12-24 | 261 | 265 | 260 | 261 | 291,000 | 522 |
| 1998-12-22 | 266 | 269 | 260 | 260 | 318,000 | 520 |
| 1998-12-21 | 265 | 267 | 263 | 265 | 354,000 | 530 |
| 1998-12-18 | 265 | 265 | 260 | 262 | 1,232,000 | 524 |
| 1998-12-17 | 270 | 270 | 263 | 265 | 629,000 | 530 |
| 1998-12-16 | 279 | 280 | 269 | 271 | 653,000 | 542 |
| 1998-12-15 | 284 | 288 | 278 | 278 | 299,000 | 556 |
| 1998-12-14 | 278 | 279 | 276 | 278 | 191,000 | 556 |
| 1998-12-11 | 276 | 286 | 276 | 276 | 1,684,000 | 552 |
| 1998-12-10 | 288 | 296 | 286 | 286 | 144,000 | 572 |
| 1998-12-09 | 290 | 291 | 285 | 289 | 189,000 | 578 |
| 1998-12-08 | 290 | 295 | 290 | 295 | 142,000 | 590 |
| 1998-12-07 | 290 | 294 | 289 | 294 | 95,000 | 588 |
| 1998-12-04 | 289 | 290 | 286 | 289 | 130,000 | 578 |
| 1998-12-03 | 299 | 300 | 288 | 290 | 245,000 | 580 |
| 1998-12-02 | 294 | 305 | 294 | 305 | 315,000 | 610 |
| 1998-12-01 | 298 | 299 | 293 | 294 | 275,000 | 588 |
| 1998-11-30 | 295 | 300 | 292 | 293 | 172,000 | 586 |
| 1998-11-27 | 291 | 301 | 291 | 294 | 315,000 | 588 |
| 1998-11-26 | 291 | 300 | 291 | 296 | 280,000 | 592 |
| 1998-11-25 | 294 | 295 | 287 | 290 | 397,000 | 580 |
| 1998-11-24 | 294 | 295 | 291 | 295 | 317,000 | 590 |
| 1998-11-20 | 293 | 296 | 286 | 295 | 530,000 | 590 |
| 1998-11-19 | 288 | 293 | 288 | 288 | 201,000 | 576 |
| 1998-11-18 | 285 | 296 | 285 | 292 | 409,000 | 584 |
| 1998-11-17 | 295 | 295 | 282 | 285 | 200,000 | 570 |
| 1998-11-16 | 289 | 293 | 278 | 292 | 427,000 | 584 |
| 1998-11-13 | 281 | 285 | 275 | 285 | 703,000 | 570 |
| 1998-11-12 | 280 | 286 | 277 | 277 | 411,000 | 554 |
| 1998-11-11 | 280 | 285 | 278 | 285 | 533,000 | 570 |
| 1998-11-10 | 284 | 288 | 278 | 279 | 262,000 | 558 |
| 1998-11-09 | 292 | 292 | 280 | 284 | 339,000 | 568 |
| 1998-11-06 | 287 | 290 | 283 | 283 | 243,000 | 566 |
| 1998-11-05 | 298 | 298 | 282 | 285 | 576,000 | 570 |
| 1998-11-04 | 297 | 307 | 295 | 306 | 431,000 | 612 |
| 1998-11-02 | 292 | 297 | 292 | 297 | 156,000 | 594 |
| 1998-10-30 | 292 | 293 | 284 | 287 | 196,000 | 574 |
| 1998-10-29 | 281 | 293 | 278 | 285 | 270,000 | 570 |
| 1998-10-28 | 296 | 297 | 281 | 281 | 251,000 | 562 |
| 1998-10-27 | 297 | 300 | 287 | 296 | 319,000 | 592 |
| 1998-10-26 | 284 | 289 | 282 | 286 | 265,000 | 572 |
| 1998-10-23 | 298 | 307 | 285 | 289 | 451,000 | 578 |
| 1998-10-22 | 300 | 312 | 292 | 298 | 784,000 | 596 |
| 1998-10-21 | 300 | 310 | 300 | 304 | 605,000 | 608 |
| 1998-10-20 | 300 | 300 | 287 | 300 | 351,000 | 600 |
| 1998-10-19 | 287 | 296 | 285 | 295 | 321,000 | 590 |
| 1998-10-16 | 290 | 291 | 281 | 289 | 437,000 | 578 |
| 1998-10-15 | 287 | 291 | 276 | 280 | 145,000 | 560 |
| 1998-10-14 | 287 | 289 | 284 | 287 | 157,000 | 574 |
| 1998-10-13 | 286 | 298 | 277 | 277 | 461,000 | 554 |
| 1998-10-12 | 294 | 303 | 287 | 290 | 635,000 | 580 |
| 1998-10-09 | 273 | 295 | 273 | 294 | 954,000 | 588 |
| 1998-10-08 | 294 | 298 | 277 | 278 | 369,000 | 556 |
| 1998-10-07 | 283 | 299 | 281 | 299 | 657,000 | 598 |
| 1998-10-06 | 274 | 287 | 274 | 287 | 241,000 | 574 |
| 1998-10-05 | 271 | 276 | 266 | 274 | 189,000 | 548 |
| 1998-10-02 | 273 | 283 | 270 | 279 | 464,000 | 558 |
| 1998-10-01 | 279 | 288 | 270 | 277 | 414,000 | 554 |
| 1998-09-30 | 290 | 290 | 280 | 284 | 974,000 | 568 |
| 1998-09-29 | 292 | 293 | 282 | 288 | 397,000 | 576 |
| 1998-09-28 | 286 | 293 | 286 | 289 | 322,000 | 578 |
| 1998-09-25 | 284 | 290 | 276 | 281 | 501,000 | 562 |
| 1998-09-24 | 289 | 292 | 284 | 292 | 746,000 | 584 |
| 1998-09-22 | 279 | 280 | 269 | 279 | 941,000 | 558 |
| 1998-09-21 | 270 | 273 | 268 | 270 | 825,000 | 540 |
| 1998-09-18 | 265 | 271 | 265 | 270 | 1,489,000 | 540 |
| 1998-09-17 | 279 | 279 | 263 | 268 | 1,555,000 | 536 |
| 1998-09-16 | 290 | 292 | 279 | 280 | 834,000 | 560 |
| 1998-09-14 | 296 | 300 | 286 | 295 | 408,000 | 590 |
| 1998-09-11 | 296 | 303 | 281 | 294 | 3,436,000 | 588 |
| 1998-09-10 | 322 | 325 | 310 | 316 | 273,000 | 632 |
| 1998-09-09 | 326 | 329 | 315 | 322 | 453,000 | 644 |
| 1998-09-08 | 317 | 335 | 315 | 326 | 622,000 | 652 |
| 1998-09-07 | 300 | 319 | 295 | 317 | 787,000 | 634 |
| 1998-09-04 | 296 | 307 | 296 | 304 | 351,000 | 608 |
| 1998-09-03 | 306 | 306 | 297 | 301 | 194,000 | 602 |
| 1998-09-02 | 302 | 315 | 300 | 304 | 510,000 | 608 |
| 1998-09-01 | 291 | 303 | 291 | 303 | 984,000 | 606 |
| 1998-08-31 | 298 | 300 | 295 | 298 | 397,000 | 596 |
| 1998-08-28 | 296 | 303 | 293 | 298 | 688,000 | 596 |
| 1998-08-27 | 325 | 325 | 300 | 308 | 619,000 | 616 |
| 1998-08-26 | 336 | 337 | 325 | 325 | 718,000 | 650 |
| 1998-08-25 | 339 | 340 | 336 | 339 | 371,000 | 678 |
| 1998-08-24 | 340 | 340 | 332 | 334 | 300,000 | 668 |
| 1998-08-21 | 345 | 347 | 343 | 345 | 203,000 | 690 |
| 1998-08-20 | 345 | 350 | 342 | 350 | 548,000 | 700 |
| 1998-08-19 | 340 | 345 | 338 | 345 | 395,000 | 690 |
| 1998-08-18 | 334 | 336 | 330 | 335 | 352,000 | 670 |
| 1998-08-17 | 341 | 341 | 323 | 331 | 848,000 | 662 |
| 1998-08-14 | 340 | 343 | 323 | 331 | 756,000 | 662 |
| 1998-08-13 | 338 | 343 | 336 | 343 | 755,000 | 686 |
| 1998-08-12 | 325 | 340 | 322 | 340 | 544,000 | 680 |
| 1998-08-11 | 337 | 341 | 322 | 330 | 495,000 | 660 |
| 1998-08-10 | 342 | 343 | 338 | 338 | 537,000 | 676 |
| 1998-08-07 | 345 | 346 | 340 | 341 | 530,000 | 682 |
| 1998-08-06 | 345 | 347 | 341 | 345 | 695,000 | 690 |
| 1998-08-05 | 349 | 350 | 341 | 345 | 790,000 | 690 |
| 1998-08-04 | 344 | 351 | 343 | 347 | 1,109,000 | 694 |
| 1998-08-03 | 346 | 348 | 341 | 344 | 931,000 | 688 |
| 1998-07-31 | 342 | 348 | 342 | 345 | 1,473,000 | 690 |
| 1998-07-30 | 335 | 341 | 335 | 340 | 1,086,000 | 680 |
| 1998-07-29 | 320 | 336 | 320 | 331 | 518,000 | 662 |
| 1998-07-28 | 315 | 330 | 310 | 320 | 277,000 | 640 |
| 1998-07-27 | 314 | 319 | 307 | 310 | 559,000 | 620 |
| 1998-07-24 | 318 | 320 | 310 | 319 | 455,000 | 638 |
| 1998-07-23 | 316 | 316 | 308 | 315 | 373,000 | 630 |
| 1998-07-22 | 322 | 324 | 310 | 315 | 894,000 | 630 |
| 1998-07-21 | 332 | 335 | 321 | 329 | 378,000 | 658 |
| 1998-07-17 | 328 | 328 | 320 | 325 | 475,000 | 650 |
| 1998-07-16 | 330 | 334 | 323 | 323 | 389,000 | 646 |
| 1998-07-15 | 345 | 345 | 334 | 335 | 750,000 | 670 |
| 1998-07-14 | 334 | 345 | 330 | 342 | 986,000 | 684 |
| 1998-07-13 | 320 | 334 | 319 | 334 | 886,000 | 668 |
| 1998-07-10 | 334 | 334 | 325 | 326 | 1,335,000 | 652 |
| 1998-07-09 | 328 | 332 | 326 | 332 | 554,000 | 664 |
| 1998-07-08 | 333 | 335 | 330 | 333 | 458,000 | 666 |
| 1998-07-07 | 333 | 333 | 330 | 330 | 414,000 | 660 |
| 1998-07-06 | 330 | 337 | 323 | 332 | 619,000 | 664 |
| 1998-07-03 | 320 | 334 | 320 | 330 | 391,000 | 660 |
| 1998-07-02 | 330 | 338 | 321 | 324 | 1,297,000 | 648 |
| 1998-07-01 | 319 | 328 | 318 | 326 | 886,000 | 652 |
| 1998-06-30 | 318 | 323 | 313 | 319 | 705,000 | 638 |
| 1998-06-29 | 305 | 312 | 300 | 308 | 93,000 | 616 |
| 1998-06-26 | 301 | 302 | 295 | 301 | 406,000 | 602 |
| 1998-06-25 | 306 | 308 | 302 | 302 | 535,000 | 604 |
| 1998-06-24 | 308 | 308 | 300 | 300 | 331,000 | 600 |
| 1998-06-23 | 326 | 326 | 305 | 309 | 449,000 | 618 |
| 1998-06-22 | 322 | 330 | 321 | 326 | 1,766,000 | 652 |
| 1998-06-19 | 311 | 320 | 310 | 319 | 962,000 | 638 |
| 1998-06-18 | 305 | 315 | 300 | 315 | 860,000 | 630 |
| 1998-06-17 | 288 | 295 | 283 | 285 | 317,000 | 570 |
| 1998-06-16 | 285 | 292 | 282 | 285 | 453,000 | 570 |
| 1998-06-15 | 276 | 290 | 276 | 286 | 238,000 | 572 |
| 1998-06-12 | 285 | 286 | 270 | 286 | 1,569,000 | 572 |
| 1998-06-11 | 292 | 292 | 289 | 289 | 666,000 | 578 |
| 1998-06-10 | 298 | 298 | 291 | 292 | 358,000 | 584 |
| 1998-06-09 | 292 | 299 | 290 | 299 | 117,000 | 598 |
| 1998-06-08 | 291 | 297 | 291 | 292 | 121,000 | 584 |
| 1998-06-05 | 300 | 300 | 293 | 295 | 224,000 | 590 |
| 1998-06-04 | 292 | 301 | 291 | 301 | 429,000 | 602 |
| 1998-06-03 | 292 | 294 | 288 | 292 | 365,000 | 584 |
| 1998-06-02 | 290 | 297 | 288 | 297 | 166,000 | 594 |
| 1998-06-01 | 300 | 300 | 288 | 290 | 339,000 | 580 |
| 1998-05-29 | 291 | 300 | 290 | 299 | 294,000 | 598 |
| 1998-05-28 | 293 | 300 | 291 | 291 | 246,000 | 582 |
| 1998-05-27 | 300 | 300 | 288 | 290 | 512,000 | 580 |
| 1998-05-26 | 297 | 304 | 297 | 304 | 156,000 | 608 |
| 1998-05-25 | 298 | 300 | 296 | 296 | 252,000 | 592 |
| 1998-05-22 | 300 | 304 | 295 | 300 | 511,000 | 600 |
| 1998-05-21 | 292 | 303 | 292 | 303 | 373,000 | 606 |
| 1998-05-20 | 290 | 303 | 289 | 297 | 412,000 | 594 |
| 1998-05-19 | 273 | 285 | 273 | 283 | 399,000 | 566 |
| 1998-05-18 | 274 | 285 | 273 | 283 | 200,000 | 566 |
| 1998-05-15 | 273 | 280 | 273 | 273 | 413,000 | 546 |
| 1998-05-14 | 274 | 278 | 273 | 273 | 533,000 | 546 |
| 1998-05-13 | 277 | 277 | 273 | 274 | 766,000 | 548 |
| 1998-05-12 | 286 | 290 | 277 | 277 | 494,000 | 554 |
| 1998-05-11 | 288 | 291 | 284 | 284 | 537,000 | 568 |
| 1998-05-08 | 273 | 284 | 273 | 278 | 942,000 | 556 |
| 1998-05-07 | 277 | 280 | 274 | 278 | 615,000 | 556 |
| 1998-05-06 | 291 | 291 | 278 | 278 | 1,091,000 | 556 |
| 1998-05-01 | 295 | 297 | 292 | 294 | 639,000 | 588 |
| 1998-04-30 | 295 | 310 | 292 | 292 | 633,000 | 584 |
| 1998-04-28 | 300 | 300 | 291 | 292 | 756,000 | 584 |
| 1998-04-27 | 307 | 307 | 300 | 300 | 557,000 | 600 |
| 1998-04-24 | 304 | 315 | 304 | 307 | 422,000 | 614 |
| 1998-04-23 | 300 | 305 | 300 | 300 | 674,000 | 600 |
| 1998-04-22 | 308 | 309 | 300 | 300 | 909,000 | 600 |
| 1998-04-21 | 311 | 314 | 305 | 310 | 729,000 | 620 |
| 1998-04-20 | 316 | 321 | 312 | 315 | 261,000 | 630 |
| 1998-04-17 | 320 | 321 | 310 | 311 | 494,000 | 622 |
| 1998-04-16 | 340 | 340 | 315 | 323 | 487,000 | 646 |
| 1998-04-15 | 334 | 339 | 329 | 335 | 325,000 | 670 |
| 1998-04-14 | 320 | 333 | 320 | 329 | 394,000 | 658 |
| 1998-04-13 | 324 | 329 | 320 | 320 | 299,000 | 640 |
| 1998-04-10 | 330 | 330 | 314 | 324 | 560,000 | 648 |
| 1998-04-09 | 330 | 333 | 325 | 330 | 388,000 | 660 |
| 1998-04-08 | 321 | 329 | 319 | 325 | 791,000 | 650 |
| 1998-04-07 | 312 | 325 | 311 | 321 | 231,000 | 642 |
| 1998-04-06 | 315 | 315 | 305 | 314 | 434,000 | 628 |
| 1998-04-03 | 307 | 311 | 301 | 303 | 675,000 | 606 |
| 1998-04-02 | 307 | 312 | 301 | 305 | 759,000 | 610 |
| 1998-04-01 | 317 | 321 | 307 | 309 | 1,192,000 | 618 |
| 1998-03-31 | 315 | 340 | 315 | 319 | 752,000 | 638 |
| 1998-03-30 | 347 | 347 | 305 | 305 | 572,000 | 610 |
| 1998-03-27 | 338 | 347 | 335 | 345 | 967,000 | 690 |
| 1998-03-26 | 338 | 347 | 336 | 338 | 1,921,000 | 676 |
| 1998-03-25 | 351 | 356 | 340 | 344 | 1,057,000 | 688 |
| 1998-03-24 | 364 | 370 | 356 | 356 | 1,085,000 | 712 |
| 1998-03-23 | 369 | 383 | 369 | 379 | 950,000 | 758 |
| 1998-03-20 | 386 | 400 | 383 | 389 | 606,000 | 778 |
| 1998-03-19 | 383 | 390 | 382 | 382 | 532,000 | 764 |
| 1998-03-18 | 394 | 395 | 380 | 381 | 398,000 | 762 |
| 1998-03-17 | 380 | 390 | 380 | 389 | 643,000 | 778 |
| 1998-03-16 | 395 | 395 | 380 | 380 | 246,000 | 760 |
| 1998-03-13 | 370 | 396 | 370 | 395 | 1,247,000 | 790 |
| 1998-03-12 | 378 | 379 | 370 | 375 | 106,000 | 750 |
| 1998-03-11 | 380 | 380 | 378 | 378 | 131,000 | 756 |
| 1998-03-10 | 381 | 393 | 378 | 380 | 444,000 | 760 |
| 1998-03-09 | 390 | 392 | 381 | 381 | 437,000 | 762 |
| 1998-03-06 | 384 | 399 | 381 | 385 | 484,000 | 770 |
| 1998-03-05 | 381 | 389 | 380 | 383 | 177,000 | 766 |
| 1998-03-04 | 385 | 390 | 385 | 385 | 187,000 | 770 |
| 1998-03-03 | 389 | 399 | 385 | 390 | 455,000 | 780 |
| 1998-03-02 | 392 | 400 | 392 | 393 | 476,000 | 786 |
| 1998-02-27 | 380 | 388 | 376 | 387 | 500,000 | 774 |
| 1998-02-26 | 367 | 380 | 365 | 380 | 499,000 | 760 |
| 1998-02-25 | 363 | 368 | 351 | 368 | 590,000 | 736 |
| 1998-02-24 | 381 | 381 | 356 | 358 | 580,000 | 716 |
| 1998-02-23 | 381 | 382 | 376 | 382 | 425,000 | 764 |
| 1998-02-20 | 380 | 383 | 368 | 383 | 532,000 | 766 |
| 1998-02-19 | 384 | 390 | 381 | 382 | 516,000 | 764 |
| 1998-02-18 | 384 | 392 | 380 | 382 | 694,000 | 764 |
| 1998-02-17 | 382 | 390 | 375 | 380 | 328,000 | 760 |
| 1998-02-16 | 391 | 393 | 385 | 390 | 151,000 | 780 |
| 1998-02-13 | 424 | 424 | 400 | 401 | 653,000 | 802 |
| 1998-02-12 | 420 | 425 | 412 | 425 | 437,000 | 850 |
| 1998-02-10 | 406 | 424 | 405 | 420 | 1,091,000 | 840 |
| 1998-02-09 | 400 | 405 | 393 | 401 | 702,000 | 802 |
| 1998-02-06 | 402 | 402 | 388 | 395 | 531,000 | 790 |
| 1998-02-05 | 380 | 400 | 377 | 397 | 574,000 | 794 |
| 1998-02-04 | 382 | 387 | 378 | 382 | 402,000 | 764 |
| 1998-02-03 | 398 | 399 | 387 | 387 | 581,000 | 774 |
| 1998-02-02 | 387 | 393 | 380 | 393 | 537,000 | 786 |
| 1998-01-30 | 400 | 400 | 378 | 385 | 700,000 | 770 |
| 1998-01-29 | 402 | 402 | 398 | 402 | 499,000 | 804 |
| 1998-01-28 | 404 | 410 | 401 | 402 | 919,000 | 804 |
| 1998-01-27 | 394 | 403 | 390 | 402 | 844,000 | 804 |
| 1998-01-26 | 404 | 416 | 400 | 409 | 1,482,000 | 818 |
| 1998-01-23 | 388 | 395 | 387 | 394 | 727,000 | 788 |
| 1998-01-22 | 372 | 383 | 371 | 371 | 1,217,000 | 742 |
| 1998-01-21 | 370 | 376 | 368 | 372 | 1,186,000 | 744 |
| 1998-01-20 | 343 | 358 | 341 | 358 | 860,000 | 716 |
| 1998-01-19 | 341 | 350 | 341 | 347 | 873,000 | 694 |
| 1998-01-16 | 306 | 340 | 306 | 340 | 881,000 | 680 |
| 1998-01-14 | 305 | 315 | 305 | 307 | 315,000 | 614 |
| 1998-01-13 | 301 | 306 | 298 | 305 | 407,000 | 610 |
| 1998-01-12 | 301 | 313 | 300 | 301 | 185,000 | 602 |
| 1998-01-09 | 303 | 320 | 302 | 310 | 985,000 | 620 |
| 1998-01-08 | 305 | 321 | 305 | 310 | 659,000 | 620 |
| 1998-01-07 | 305 | 308 | 302 | 303 | 335,000 | 606 |
| 1998-01-06 | 319 | 319 | 306 | 310 | 367,000 | 620 |
| 1998-01-05 | 328 | 330 | 311 | 323 | 187,000 | 646 |
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