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