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
1999-12-30200205200201306,000402
1999-12-29206208200201440,000402
1999-12-28207210206209329,000418
1999-12-27207210206210323,000420
1999-12-24210212207207356,000414
1999-12-22210213206213413,000426
1999-12-21215215208210587,000420
1999-12-20221221215217482,000434
1999-12-17223225213216658,000432
1999-12-16222227222225282,000450
1999-12-15238238220232915,000464
1999-12-14226240224240353,000480
1999-12-13225228221221490,000442
1999-12-102292292232232,770,000446
1999-12-09232233222224548,000448
1999-12-08228236228229445,000458
1999-12-07227230227228430,000456
1999-12-06227237226227409,000454
1999-12-03230232225225419,000450
1999-12-02232237228231776,000462
1999-12-01235237230232578,000464
1999-11-30240242236237615,000474
1999-11-29233246230235451,000470
1999-11-26233234222224584,000448
1999-11-25233235230233606,000466
1999-11-24233240231238709,000476
1999-11-22237240232232478,000464
1999-11-192402422322321,059,000464
1999-11-18238244236237750,000474
1999-11-17235239232236699,000472
1999-11-16234237233235509,000470
1999-11-15243249233233596,000466
1999-11-122472582432431,055,000486
1999-11-11242254242247993,000494
1999-11-10240248238242589,000484
1999-11-09246249235241857,000482
1999-11-08249249246248392,000496
1999-11-05250253247247567,000494
1999-11-042462542452461,438,000492
1999-11-02242246242243830,000486
1999-11-01257257245245676,000490
1999-10-29251257250257851,000514
1999-10-28252254246246624,000492
1999-10-27255256248249801,000498
1999-10-26260260255260515,000520
1999-10-25261263258258515,000516
1999-10-22260262258260509,000520
1999-10-21265265260262519,000524
1999-10-20271271262267325,000534
1999-10-19271271264268612,000536
1999-10-18271273268268514,000536
1999-10-152722762702751,044,000550
1999-10-14268275265273831,000546
1999-10-132632652582601,035,000520
1999-10-122642672602601,055,000520
1999-10-082692722622641,630,000528
1999-10-07280282272274707,000548
1999-10-06286286276278414,000556
1999-10-05296298285286570,000572
1999-10-04280300278291718,000582
1999-10-01282282276277493,000554
1999-09-30275285270280474,000560
1999-09-29270270262269550,000538
1999-09-28265267262265380,000530
1999-09-27268268262262461,000524
1999-09-24270270260268832,000536
1999-09-22279279268275459,000550
1999-09-21282285277285425,000570
1999-09-20283284273273448,000546
1999-09-17267280265271683,000542
1999-09-162682692602641,001,000528
1999-09-142832832682701,103,000540
1999-09-13282294281284470,000568
1999-09-102802862772852,873,000570
1999-09-09292296290290338,000580
1999-09-08295295289291381,000582
1999-09-073103112922951,030,000590
1999-09-06303311301310431,000620
1999-09-03291303291303593,000606
1999-09-022953002902901,351,000580
1999-09-01294294285290345,000580
1999-08-31290295282285366,000570
1999-08-30295295290290221,000580
1999-08-27287289281285277,000570
1999-08-26289290282282530,000564
1999-08-25292293286288514,000576
1999-08-24299299290290517,000580
1999-08-23297301294294512,000588
1999-08-20300304290292564,000584
1999-08-19292298290297405,000594
1999-08-18298304291291414,000582
1999-08-17300300293299541,000598
1999-08-16289298287298425,000596
1999-08-132892912852851,134,000570
1999-08-12299299290296128,000592
1999-08-11288299288299276,000598
1999-08-10289292286288252,000576
1999-08-09289292288289340,000578
1999-08-06295295288289408,000578
1999-08-05295296290292532,000584
1999-08-04297299290295981,000590
1999-08-03305310295310425,000620
1999-08-02302309302305203,000610
1999-07-30310312305305621,000610
1999-07-29311313310310325,000620
1999-07-28312315310310298,000620
1999-07-27311318310314390,000628
1999-07-26311314310311160,000622
1999-07-23319320311314445,000628
1999-07-22322322315321402,000642
1999-07-21326327320322253,000644
1999-07-19324325320325162,000650
1999-07-16318325317319422,000638
1999-07-15326327315316727,000632
1999-07-14332336325325447,000650
1999-07-13330339330332510,000664
1999-07-12327340322340270,000680
1999-07-093233393213271,010,000654
1999-07-08329329324325420,000650
1999-07-07331338328328294,000656
1999-07-06336337325326380,000652
1999-07-05340342333335477,000670
1999-07-02340343335335417,000670
1999-07-01345349335335391,000670
1999-06-30350358343343923,000686
1999-06-29344344336344445,000688
1999-06-28341344337339165,000678
1999-06-25342345336336345,000672
1999-06-24342345332338601,000676
1999-06-23345349340340685,000680
1999-06-22350351343349392,000698
1999-06-21354354343348424,000696
1999-06-183513593483481,174,000696
1999-06-17351358346351764,000702
1999-06-16349352346351685,000702
1999-06-15350350345346504,000692
1999-06-143453503423451,163,000690
1999-06-113383483353433,856,000686
1999-06-10345349342348918,000696
1999-06-093413513403451,080,000690
1999-06-08335343334340534,000680
1999-06-07334343333335405,000670
1999-06-04327342327334980,000668
1999-06-03334334323327295,000654
1999-06-02336337331335576,000670
1999-06-01324334316334520,000668
1999-05-31315327315324502,000648
1999-05-28324327318320607,000640
1999-05-27337338320325422,000650
1999-05-26326334323333796,000666
1999-05-25326332322326730,000652
1999-05-24323331318322564,000644
1999-05-21319331315328865,000656
1999-05-20324324310315652,000630
1999-05-19322326320321837,000642
1999-05-18327330324327632,000654
1999-05-17331337326326436,000652
1999-05-143353363273311,471,000662
1999-05-13344344335335526,000670
1999-05-12340345338343781,000686
1999-05-11349351340340463,000680
1999-05-10358358345349662,000698
1999-05-073553623503501,870,000700
1999-05-06355356348350708,000700
1999-04-303583593533571,019,000714
1999-04-283603603423531,676,000706
1999-04-273423683403637,359,000726
1999-04-263193403193322,579,000664
1999-04-233083253063192,730,000638
1999-04-223223223093101,213,000620
1999-04-21326332326330849,000660
1999-04-20325330322325709,000650
1999-04-19330330320325737,000650
1999-04-16337341334335554,000670
1999-04-15336339334335769,000670
1999-04-143483483363431,312,000686
1999-04-13339347334339761,000678
1999-04-12340342334334462,000668
1999-04-093583583403422,521,000684
1999-04-08344350340348878,000696
1999-04-07349349337339768,000678
1999-04-06340353333346928,000692
1999-04-053523543313401,021,000680
1999-04-023233603203502,655,000700
1999-04-01318325315325628,000650
1999-03-31323323312314456,000628
1999-03-30322326318322492,000644
1999-03-29320325317317406,000634
1999-03-26316328314328499,000656
1999-03-25315325315315955,000630
1999-03-24314321314314456,000628
1999-03-23325325314314662,000628
1999-03-19314324314324755,000648
1999-03-18327327309314497,000628
1999-03-17323328320328656,000656
1999-03-16317324316324845,000648
1999-03-15319322315315511,000630
1999-03-123203253183201,757,000640
1999-03-113193303103101,066,000620
1999-03-10318324315318772,000636
1999-03-09306310303309879,000618
1999-03-08315316303307819,000614
1999-03-053103163103151,023,000630
1999-03-04306312306308871,000616
1999-03-033033133023091,351,000618
1999-03-02324325301301565,000602
1999-03-01330330320320474,000640
1999-02-263093363093352,341,000670
1999-02-25310312303309659,000618
1999-02-243053143053051,318,000610
1999-02-23313314298310776,000620
1999-02-22315318311313613,000626
1999-02-19310316309310795,000620
1999-02-18305319302315280,000630
1999-02-17313315301303945,000606
1999-02-16323325320321541,000642
1999-02-15321325318323391,000646
1999-02-123253273193251,154,000650
1999-02-103053253033222,312,000644
1999-02-09310311303306509,000612
1999-02-08315317306309930,000618
1999-02-053243283123194,024,000638
1999-02-043033243033203,067,000640
1999-02-03300300293298658,000596
1999-02-02295295285285363,000570
1999-02-01299300291294298,000588
1999-01-29297299289299966,000598
1999-01-283093093013021,233,000604
1999-01-273003193003134,818,000626
1999-01-262702882702881,256,000576
1999-01-25267271265271317,000542
1999-01-22263267261266359,000532
1999-01-21261267260263564,000526
1999-01-20268268259265355,000530
1999-01-19270273266268204,000536
1999-01-18266273266266188,000532
1999-01-14257267257266227,000532
1999-01-13258265257257199,000514
1999-01-12262268257259296,000518
1999-01-11256262255257175,000514
1999-01-08261265259261271,000522
1999-01-07270270260261292,000522
1999-01-06257267257267276,000534
1999-01-05266266255256428,000512
1999-01-04267267261261181,000522

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