5101 横浜ゴム(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 200 | 205 | 200 | 201 | 306,000 | 402 |
| 1999-12-29 | 206 | 208 | 200 | 201 | 440,000 | 402 |
| 1999-12-28 | 207 | 210 | 206 | 209 | 329,000 | 418 |
| 1999-12-27 | 207 | 210 | 206 | 210 | 323,000 | 420 |
| 1999-12-24 | 210 | 212 | 207 | 207 | 356,000 | 414 |
| 1999-12-22 | 210 | 213 | 206 | 213 | 413,000 | 426 |
| 1999-12-21 | 215 | 215 | 208 | 210 | 587,000 | 420 |
| 1999-12-20 | 221 | 221 | 215 | 217 | 482,000 | 434 |
| 1999-12-17 | 223 | 225 | 213 | 216 | 658,000 | 432 |
| 1999-12-16 | 222 | 227 | 222 | 225 | 282,000 | 450 |
| 1999-12-15 | 238 | 238 | 220 | 232 | 915,000 | 464 |
| 1999-12-14 | 226 | 240 | 224 | 240 | 353,000 | 480 |
| 1999-12-13 | 225 | 228 | 221 | 221 | 490,000 | 442 |
| 1999-12-10 | 229 | 229 | 223 | 223 | 2,770,000 | 446 |
| 1999-12-09 | 232 | 233 | 222 | 224 | 548,000 | 448 |
| 1999-12-08 | 228 | 236 | 228 | 229 | 445,000 | 458 |
| 1999-12-07 | 227 | 230 | 227 | 228 | 430,000 | 456 |
| 1999-12-06 | 227 | 237 | 226 | 227 | 409,000 | 454 |
| 1999-12-03 | 230 | 232 | 225 | 225 | 419,000 | 450 |
| 1999-12-02 | 232 | 237 | 228 | 231 | 776,000 | 462 |
| 1999-12-01 | 235 | 237 | 230 | 232 | 578,000 | 464 |
| 1999-11-30 | 240 | 242 | 236 | 237 | 615,000 | 474 |
| 1999-11-29 | 233 | 246 | 230 | 235 | 451,000 | 470 |
| 1999-11-26 | 233 | 234 | 222 | 224 | 584,000 | 448 |
| 1999-11-25 | 233 | 235 | 230 | 233 | 606,000 | 466 |
| 1999-11-24 | 233 | 240 | 231 | 238 | 709,000 | 476 |
| 1999-11-22 | 237 | 240 | 232 | 232 | 478,000 | 464 |
| 1999-11-19 | 240 | 242 | 232 | 232 | 1,059,000 | 464 |
| 1999-11-18 | 238 | 244 | 236 | 237 | 750,000 | 474 |
| 1999-11-17 | 235 | 239 | 232 | 236 | 699,000 | 472 |
| 1999-11-16 | 234 | 237 | 233 | 235 | 509,000 | 470 |
| 1999-11-15 | 243 | 249 | 233 | 233 | 596,000 | 466 |
| 1999-11-12 | 247 | 258 | 243 | 243 | 1,055,000 | 486 |
| 1999-11-11 | 242 | 254 | 242 | 247 | 993,000 | 494 |
| 1999-11-10 | 240 | 248 | 238 | 242 | 589,000 | 484 |
| 1999-11-09 | 246 | 249 | 235 | 241 | 857,000 | 482 |
| 1999-11-08 | 249 | 249 | 246 | 248 | 392,000 | 496 |
| 1999-11-05 | 250 | 253 | 247 | 247 | 567,000 | 494 |
| 1999-11-04 | 246 | 254 | 245 | 246 | 1,438,000 | 492 |
| 1999-11-02 | 242 | 246 | 242 | 243 | 830,000 | 486 |
| 1999-11-01 | 257 | 257 | 245 | 245 | 676,000 | 490 |
| 1999-10-29 | 251 | 257 | 250 | 257 | 851,000 | 514 |
| 1999-10-28 | 252 | 254 | 246 | 246 | 624,000 | 492 |
| 1999-10-27 | 255 | 256 | 248 | 249 | 801,000 | 498 |
| 1999-10-26 | 260 | 260 | 255 | 260 | 515,000 | 520 |
| 1999-10-25 | 261 | 263 | 258 | 258 | 515,000 | 516 |
| 1999-10-22 | 260 | 262 | 258 | 260 | 509,000 | 520 |
| 1999-10-21 | 265 | 265 | 260 | 262 | 519,000 | 524 |
| 1999-10-20 | 271 | 271 | 262 | 267 | 325,000 | 534 |
| 1999-10-19 | 271 | 271 | 264 | 268 | 612,000 | 536 |
| 1999-10-18 | 271 | 273 | 268 | 268 | 514,000 | 536 |
| 1999-10-15 | 272 | 276 | 270 | 275 | 1,044,000 | 550 |
| 1999-10-14 | 268 | 275 | 265 | 273 | 831,000 | 546 |
| 1999-10-13 | 263 | 265 | 258 | 260 | 1,035,000 | 520 |
| 1999-10-12 | 264 | 267 | 260 | 260 | 1,055,000 | 520 |
| 1999-10-08 | 269 | 272 | 262 | 264 | 1,630,000 | 528 |
| 1999-10-07 | 280 | 282 | 272 | 274 | 707,000 | 548 |
| 1999-10-06 | 286 | 286 | 276 | 278 | 414,000 | 556 |
| 1999-10-05 | 296 | 298 | 285 | 286 | 570,000 | 572 |
| 1999-10-04 | 280 | 300 | 278 | 291 | 718,000 | 582 |
| 1999-10-01 | 282 | 282 | 276 | 277 | 493,000 | 554 |
| 1999-09-30 | 275 | 285 | 270 | 280 | 474,000 | 560 |
| 1999-09-29 | 270 | 270 | 262 | 269 | 550,000 | 538 |
| 1999-09-28 | 265 | 267 | 262 | 265 | 380,000 | 530 |
| 1999-09-27 | 268 | 268 | 262 | 262 | 461,000 | 524 |
| 1999-09-24 | 270 | 270 | 260 | 268 | 832,000 | 536 |
| 1999-09-22 | 279 | 279 | 268 | 275 | 459,000 | 550 |
| 1999-09-21 | 282 | 285 | 277 | 285 | 425,000 | 570 |
| 1999-09-20 | 283 | 284 | 273 | 273 | 448,000 | 546 |
| 1999-09-17 | 267 | 280 | 265 | 271 | 683,000 | 542 |
| 1999-09-16 | 268 | 269 | 260 | 264 | 1,001,000 | 528 |
| 1999-09-14 | 283 | 283 | 268 | 270 | 1,103,000 | 540 |
| 1999-09-13 | 282 | 294 | 281 | 284 | 470,000 | 568 |
| 1999-09-10 | 280 | 286 | 277 | 285 | 2,873,000 | 570 |
| 1999-09-09 | 292 | 296 | 290 | 290 | 338,000 | 580 |
| 1999-09-08 | 295 | 295 | 289 | 291 | 381,000 | 582 |
| 1999-09-07 | 310 | 311 | 292 | 295 | 1,030,000 | 590 |
| 1999-09-06 | 303 | 311 | 301 | 310 | 431,000 | 620 |
| 1999-09-03 | 291 | 303 | 291 | 303 | 593,000 | 606 |
| 1999-09-02 | 295 | 300 | 290 | 290 | 1,351,000 | 580 |
| 1999-09-01 | 294 | 294 | 285 | 290 | 345,000 | 580 |
| 1999-08-31 | 290 | 295 | 282 | 285 | 366,000 | 570 |
| 1999-08-30 | 295 | 295 | 290 | 290 | 221,000 | 580 |
| 1999-08-27 | 287 | 289 | 281 | 285 | 277,000 | 570 |
| 1999-08-26 | 289 | 290 | 282 | 282 | 530,000 | 564 |
| 1999-08-25 | 292 | 293 | 286 | 288 | 514,000 | 576 |
| 1999-08-24 | 299 | 299 | 290 | 290 | 517,000 | 580 |
| 1999-08-23 | 297 | 301 | 294 | 294 | 512,000 | 588 |
| 1999-08-20 | 300 | 304 | 290 | 292 | 564,000 | 584 |
| 1999-08-19 | 292 | 298 | 290 | 297 | 405,000 | 594 |
| 1999-08-18 | 298 | 304 | 291 | 291 | 414,000 | 582 |
| 1999-08-17 | 300 | 300 | 293 | 299 | 541,000 | 598 |
| 1999-08-16 | 289 | 298 | 287 | 298 | 425,000 | 596 |
| 1999-08-13 | 289 | 291 | 285 | 285 | 1,134,000 | 570 |
| 1999-08-12 | 299 | 299 | 290 | 296 | 128,000 | 592 |
| 1999-08-11 | 288 | 299 | 288 | 299 | 276,000 | 598 |
| 1999-08-10 | 289 | 292 | 286 | 288 | 252,000 | 576 |
| 1999-08-09 | 289 | 292 | 288 | 289 | 340,000 | 578 |
| 1999-08-06 | 295 | 295 | 288 | 289 | 408,000 | 578 |
| 1999-08-05 | 295 | 296 | 290 | 292 | 532,000 | 584 |
| 1999-08-04 | 297 | 299 | 290 | 295 | 981,000 | 590 |
| 1999-08-03 | 305 | 310 | 295 | 310 | 425,000 | 620 |
| 1999-08-02 | 302 | 309 | 302 | 305 | 203,000 | 610 |
| 1999-07-30 | 310 | 312 | 305 | 305 | 621,000 | 610 |
| 1999-07-29 | 311 | 313 | 310 | 310 | 325,000 | 620 |
| 1999-07-28 | 312 | 315 | 310 | 310 | 298,000 | 620 |
| 1999-07-27 | 311 | 318 | 310 | 314 | 390,000 | 628 |
| 1999-07-26 | 311 | 314 | 310 | 311 | 160,000 | 622 |
| 1999-07-23 | 319 | 320 | 311 | 314 | 445,000 | 628 |
| 1999-07-22 | 322 | 322 | 315 | 321 | 402,000 | 642 |
| 1999-07-21 | 326 | 327 | 320 | 322 | 253,000 | 644 |
| 1999-07-19 | 324 | 325 | 320 | 325 | 162,000 | 650 |
| 1999-07-16 | 318 | 325 | 317 | 319 | 422,000 | 638 |
| 1999-07-15 | 326 | 327 | 315 | 316 | 727,000 | 632 |
| 1999-07-14 | 332 | 336 | 325 | 325 | 447,000 | 650 |
| 1999-07-13 | 330 | 339 | 330 | 332 | 510,000 | 664 |
| 1999-07-12 | 327 | 340 | 322 | 340 | 270,000 | 680 |
| 1999-07-09 | 323 | 339 | 321 | 327 | 1,010,000 | 654 |
| 1999-07-08 | 329 | 329 | 324 | 325 | 420,000 | 650 |
| 1999-07-07 | 331 | 338 | 328 | 328 | 294,000 | 656 |
| 1999-07-06 | 336 | 337 | 325 | 326 | 380,000 | 652 |
| 1999-07-05 | 340 | 342 | 333 | 335 | 477,000 | 670 |
| 1999-07-02 | 340 | 343 | 335 | 335 | 417,000 | 670 |
| 1999-07-01 | 345 | 349 | 335 | 335 | 391,000 | 670 |
| 1999-06-30 | 350 | 358 | 343 | 343 | 923,000 | 686 |
| 1999-06-29 | 344 | 344 | 336 | 344 | 445,000 | 688 |
| 1999-06-28 | 341 | 344 | 337 | 339 | 165,000 | 678 |
| 1999-06-25 | 342 | 345 | 336 | 336 | 345,000 | 672 |
| 1999-06-24 | 342 | 345 | 332 | 338 | 601,000 | 676 |
| 1999-06-23 | 345 | 349 | 340 | 340 | 685,000 | 680 |
| 1999-06-22 | 350 | 351 | 343 | 349 | 392,000 | 698 |
| 1999-06-21 | 354 | 354 | 343 | 348 | 424,000 | 696 |
| 1999-06-18 | 351 | 359 | 348 | 348 | 1,174,000 | 696 |
| 1999-06-17 | 351 | 358 | 346 | 351 | 764,000 | 702 |
| 1999-06-16 | 349 | 352 | 346 | 351 | 685,000 | 702 |
| 1999-06-15 | 350 | 350 | 345 | 346 | 504,000 | 692 |
| 1999-06-14 | 345 | 350 | 342 | 345 | 1,163,000 | 690 |
| 1999-06-11 | 338 | 348 | 335 | 343 | 3,856,000 | 686 |
| 1999-06-10 | 345 | 349 | 342 | 348 | 918,000 | 696 |
| 1999-06-09 | 341 | 351 | 340 | 345 | 1,080,000 | 690 |
| 1999-06-08 | 335 | 343 | 334 | 340 | 534,000 | 680 |
| 1999-06-07 | 334 | 343 | 333 | 335 | 405,000 | 670 |
| 1999-06-04 | 327 | 342 | 327 | 334 | 980,000 | 668 |
| 1999-06-03 | 334 | 334 | 323 | 327 | 295,000 | 654 |
| 1999-06-02 | 336 | 337 | 331 | 335 | 576,000 | 670 |
| 1999-06-01 | 324 | 334 | 316 | 334 | 520,000 | 668 |
| 1999-05-31 | 315 | 327 | 315 | 324 | 502,000 | 648 |
| 1999-05-28 | 324 | 327 | 318 | 320 | 607,000 | 640 |
| 1999-05-27 | 337 | 338 | 320 | 325 | 422,000 | 650 |
| 1999-05-26 | 326 | 334 | 323 | 333 | 796,000 | 666 |
| 1999-05-25 | 326 | 332 | 322 | 326 | 730,000 | 652 |
| 1999-05-24 | 323 | 331 | 318 | 322 | 564,000 | 644 |
| 1999-05-21 | 319 | 331 | 315 | 328 | 865,000 | 656 |
| 1999-05-20 | 324 | 324 | 310 | 315 | 652,000 | 630 |
| 1999-05-19 | 322 | 326 | 320 | 321 | 837,000 | 642 |
| 1999-05-18 | 327 | 330 | 324 | 327 | 632,000 | 654 |
| 1999-05-17 | 331 | 337 | 326 | 326 | 436,000 | 652 |
| 1999-05-14 | 335 | 336 | 327 | 331 | 1,471,000 | 662 |
| 1999-05-13 | 344 | 344 | 335 | 335 | 526,000 | 670 |
| 1999-05-12 | 340 | 345 | 338 | 343 | 781,000 | 686 |
| 1999-05-11 | 349 | 351 | 340 | 340 | 463,000 | 680 |
| 1999-05-10 | 358 | 358 | 345 | 349 | 662,000 | 698 |
| 1999-05-07 | 355 | 362 | 350 | 350 | 1,870,000 | 700 |
| 1999-05-06 | 355 | 356 | 348 | 350 | 708,000 | 700 |
| 1999-04-30 | 358 | 359 | 353 | 357 | 1,019,000 | 714 |
| 1999-04-28 | 360 | 360 | 342 | 353 | 1,676,000 | 706 |
| 1999-04-27 | 342 | 368 | 340 | 363 | 7,359,000 | 726 |
| 1999-04-26 | 319 | 340 | 319 | 332 | 2,579,000 | 664 |
| 1999-04-23 | 308 | 325 | 306 | 319 | 2,730,000 | 638 |
| 1999-04-22 | 322 | 322 | 309 | 310 | 1,213,000 | 620 |
| 1999-04-21 | 326 | 332 | 326 | 330 | 849,000 | 660 |
| 1999-04-20 | 325 | 330 | 322 | 325 | 709,000 | 650 |
| 1999-04-19 | 330 | 330 | 320 | 325 | 737,000 | 650 |
| 1999-04-16 | 337 | 341 | 334 | 335 | 554,000 | 670 |
| 1999-04-15 | 336 | 339 | 334 | 335 | 769,000 | 670 |
| 1999-04-14 | 348 | 348 | 336 | 343 | 1,312,000 | 686 |
| 1999-04-13 | 339 | 347 | 334 | 339 | 761,000 | 678 |
| 1999-04-12 | 340 | 342 | 334 | 334 | 462,000 | 668 |
| 1999-04-09 | 358 | 358 | 340 | 342 | 2,521,000 | 684 |
| 1999-04-08 | 344 | 350 | 340 | 348 | 878,000 | 696 |
| 1999-04-07 | 349 | 349 | 337 | 339 | 768,000 | 678 |
| 1999-04-06 | 340 | 353 | 333 | 346 | 928,000 | 692 |
| 1999-04-05 | 352 | 354 | 331 | 340 | 1,021,000 | 680 |
| 1999-04-02 | 323 | 360 | 320 | 350 | 2,655,000 | 700 |
| 1999-04-01 | 318 | 325 | 315 | 325 | 628,000 | 650 |
| 1999-03-31 | 323 | 323 | 312 | 314 | 456,000 | 628 |
| 1999-03-30 | 322 | 326 | 318 | 322 | 492,000 | 644 |
| 1999-03-29 | 320 | 325 | 317 | 317 | 406,000 | 634 |
| 1999-03-26 | 316 | 328 | 314 | 328 | 499,000 | 656 |
| 1999-03-25 | 315 | 325 | 315 | 315 | 955,000 | 630 |
| 1999-03-24 | 314 | 321 | 314 | 314 | 456,000 | 628 |
| 1999-03-23 | 325 | 325 | 314 | 314 | 662,000 | 628 |
| 1999-03-19 | 314 | 324 | 314 | 324 | 755,000 | 648 |
| 1999-03-18 | 327 | 327 | 309 | 314 | 497,000 | 628 |
| 1999-03-17 | 323 | 328 | 320 | 328 | 656,000 | 656 |
| 1999-03-16 | 317 | 324 | 316 | 324 | 845,000 | 648 |
| 1999-03-15 | 319 | 322 | 315 | 315 | 511,000 | 630 |
| 1999-03-12 | 320 | 325 | 318 | 320 | 1,757,000 | 640 |
| 1999-03-11 | 319 | 330 | 310 | 310 | 1,066,000 | 620 |
| 1999-03-10 | 318 | 324 | 315 | 318 | 772,000 | 636 |
| 1999-03-09 | 306 | 310 | 303 | 309 | 879,000 | 618 |
| 1999-03-08 | 315 | 316 | 303 | 307 | 819,000 | 614 |
| 1999-03-05 | 310 | 316 | 310 | 315 | 1,023,000 | 630 |
| 1999-03-04 | 306 | 312 | 306 | 308 | 871,000 | 616 |
| 1999-03-03 | 303 | 313 | 302 | 309 | 1,351,000 | 618 |
| 1999-03-02 | 324 | 325 | 301 | 301 | 565,000 | 602 |
| 1999-03-01 | 330 | 330 | 320 | 320 | 474,000 | 640 |
| 1999-02-26 | 309 | 336 | 309 | 335 | 2,341,000 | 670 |
| 1999-02-25 | 310 | 312 | 303 | 309 | 659,000 | 618 |
| 1999-02-24 | 305 | 314 | 305 | 305 | 1,318,000 | 610 |
| 1999-02-23 | 313 | 314 | 298 | 310 | 776,000 | 620 |
| 1999-02-22 | 315 | 318 | 311 | 313 | 613,000 | 626 |
| 1999-02-19 | 310 | 316 | 309 | 310 | 795,000 | 620 |
| 1999-02-18 | 305 | 319 | 302 | 315 | 280,000 | 630 |
| 1999-02-17 | 313 | 315 | 301 | 303 | 945,000 | 606 |
| 1999-02-16 | 323 | 325 | 320 | 321 | 541,000 | 642 |
| 1999-02-15 | 321 | 325 | 318 | 323 | 391,000 | 646 |
| 1999-02-12 | 325 | 327 | 319 | 325 | 1,154,000 | 650 |
| 1999-02-10 | 305 | 325 | 303 | 322 | 2,312,000 | 644 |
| 1999-02-09 | 310 | 311 | 303 | 306 | 509,000 | 612 |
| 1999-02-08 | 315 | 317 | 306 | 309 | 930,000 | 618 |
| 1999-02-05 | 324 | 328 | 312 | 319 | 4,024,000 | 638 |
| 1999-02-04 | 303 | 324 | 303 | 320 | 3,067,000 | 640 |
| 1999-02-03 | 300 | 300 | 293 | 298 | 658,000 | 596 |
| 1999-02-02 | 295 | 295 | 285 | 285 | 363,000 | 570 |
| 1999-02-01 | 299 | 300 | 291 | 294 | 298,000 | 588 |
| 1999-01-29 | 297 | 299 | 289 | 299 | 966,000 | 598 |
| 1999-01-28 | 309 | 309 | 301 | 302 | 1,233,000 | 604 |
| 1999-01-27 | 300 | 319 | 300 | 313 | 4,818,000 | 626 |
| 1999-01-26 | 270 | 288 | 270 | 288 | 1,256,000 | 576 |
| 1999-01-25 | 267 | 271 | 265 | 271 | 317,000 | 542 |
| 1999-01-22 | 263 | 267 | 261 | 266 | 359,000 | 532 |
| 1999-01-21 | 261 | 267 | 260 | 263 | 564,000 | 526 |
| 1999-01-20 | 268 | 268 | 259 | 265 | 355,000 | 530 |
| 1999-01-19 | 270 | 273 | 266 | 268 | 204,000 | 536 |
| 1999-01-18 | 266 | 273 | 266 | 266 | 188,000 | 532 |
| 1999-01-14 | 257 | 267 | 257 | 266 | 227,000 | 532 |
| 1999-01-13 | 258 | 265 | 257 | 257 | 199,000 | 514 |
| 1999-01-12 | 262 | 268 | 257 | 259 | 296,000 | 518 |
| 1999-01-11 | 256 | 262 | 255 | 257 | 175,000 | 514 |
| 1999-01-08 | 261 | 265 | 259 | 261 | 271,000 | 522 |
| 1999-01-07 | 270 | 270 | 260 | 261 | 292,000 | 522 |
| 1999-01-06 | 257 | 267 | 257 | 267 | 276,000 | 534 |
| 1999-01-05 | 266 | 266 | 255 | 256 | 428,000 | 512 |
| 1999-01-04 | 267 | 267 | 261 | 261 | 181,000 | 522 |
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