5101 横浜ゴム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 217 | 219 | 212 | 214 | 107,000 | 428 |
| 2000-12-28 | 224 | 224 | 214 | 217 | 385,000 | 434 |
| 2000-12-27 | 219 | 224 | 214 | 224 | 570,000 | 448 |
| 2000-12-26 | 213 | 215 | 206 | 214 | 355,000 | 428 |
| 2000-12-25 | 207 | 208 | 203 | 208 | 600,000 | 416 |
| 2000-12-22 | 208 | 209 | 200 | 200 | 651,000 | 400 |
| 2000-12-21 | 204 | 209 | 201 | 208 | 1,460,000 | 416 |
| 2000-12-20 | 215 | 216 | 208 | 209 | 863,000 | 418 |
| 2000-12-19 | 220 | 222 | 215 | 216 | 665,000 | 432 |
| 2000-12-18 | 225 | 225 | 211 | 215 | 1,201,000 | 430 |
| 2000-12-15 | 230 | 237 | 225 | 225 | 1,121,000 | 450 |
| 2000-12-14 | 233 | 236 | 231 | 231 | 542,000 | 462 |
| 2000-12-13 | 236 | 239 | 233 | 233 | 552,000 | 466 |
| 2000-12-12 | 244 | 244 | 238 | 239 | 671,000 | 478 |
| 2000-12-11 | 251 | 253 | 244 | 244 | 449,000 | 488 |
| 2000-12-08 | 247 | 253 | 244 | 248 | 3,036,000 | 496 |
| 2000-12-07 | 237 | 238 | 233 | 233 | 444,000 | 466 |
| 2000-12-06 | 241 | 244 | 237 | 237 | 525,000 | 474 |
| 2000-12-05 | 253 | 253 | 241 | 241 | 859,000 | 482 |
| 2000-12-04 | 251 | 255 | 248 | 248 | 732,000 | 496 |
| 2000-12-01 | 249 | 260 | 248 | 250 | 635,000 | 500 |
| 2000-11-30 | 250 | 251 | 244 | 249 | 552,000 | 498 |
| 2000-11-29 | 248 | 252 | 247 | 248 | 273,000 | 496 |
| 2000-11-28 | 251 | 253 | 246 | 246 | 480,000 | 492 |
| 2000-11-27 | 251 | 255 | 250 | 254 | 328,000 | 508 |
| 2000-11-24 | 251 | 252 | 247 | 248 | 388,000 | 496 |
| 2000-11-22 | 252 | 252 | 246 | 247 | 270,000 | 494 |
| 2000-11-21 | 248 | 253 | 244 | 253 | 353,000 | 506 |
| 2000-11-20 | 251 | 252 | 246 | 249 | 388,000 | 498 |
| 2000-11-17 | 246 | 251 | 246 | 248 | 215,000 | 496 |
| 2000-11-16 | 252 | 254 | 247 | 247 | 294,000 | 494 |
| 2000-11-15 | 249 | 255 | 246 | 247 | 287,000 | 494 |
| 2000-11-14 | 253 | 254 | 246 | 252 | 295,000 | 504 |
| 2000-11-13 | 251 | 254 | 243 | 246 | 292,000 | 492 |
| 2000-11-10 | 250 | 254 | 250 | 254 | 669,000 | 508 |
| 2000-11-09 | 255 | 256 | 250 | 255 | 240,000 | 510 |
| 2000-11-08 | 254 | 256 | 252 | 256 | 340,000 | 512 |
| 2000-11-07 | 256 | 256 | 251 | 254 | 338,000 | 508 |
| 2000-11-06 | 250 | 256 | 248 | 256 | 426,000 | 512 |
| 2000-11-02 | 254 | 255 | 248 | 249 | 340,000 | 498 |
| 2000-11-01 | 255 | 255 | 250 | 255 | 477,000 | 510 |
| 2000-10-31 | 252 | 255 | 247 | 255 | 561,000 | 510 |
| 2000-10-30 | 254 | 256 | 250 | 255 | 662,000 | 510 |
| 2000-10-27 | 255 | 260 | 250 | 250 | 744,000 | 500 |
| 2000-10-26 | 250 | 255 | 246 | 255 | 498,000 | 510 |
| 2000-10-25 | 252 | 253 | 248 | 251 | 280,000 | 502 |
| 2000-10-24 | 250 | 252 | 247 | 252 | 346,000 | 504 |
| 2000-10-23 | 247 | 249 | 243 | 245 | 376,000 | 490 |
| 2000-10-20 | 243 | 251 | 243 | 248 | 927,000 | 496 |
| 2000-10-19 | 239 | 243 | 235 | 239 | 471,000 | 478 |
| 2000-10-18 | 240 | 240 | 233 | 235 | 235,000 | 470 |
| 2000-10-17 | 242 | 242 | 237 | 239 | 276,000 | 478 |
| 2000-10-16 | 243 | 245 | 240 | 241 | 211,000 | 482 |
| 2000-10-13 | 242 | 245 | 238 | 238 | 599,000 | 476 |
| 2000-10-12 | 248 | 248 | 245 | 247 | 265,000 | 494 |
| 2000-10-11 | 250 | 251 | 245 | 248 | 222,000 | 496 |
| 2000-10-10 | 251 | 251 | 247 | 251 | 174,000 | 502 |
| 2000-10-06 | 249 | 253 | 246 | 252 | 453,000 | 504 |
| 2000-10-05 | 251 | 251 | 246 | 249 | 223,000 | 498 |
| 2000-10-04 | 250 | 254 | 247 | 249 | 239,000 | 498 |
| 2000-10-03 | 254 | 254 | 247 | 249 | 233,000 | 498 |
| 2000-10-02 | 248 | 254 | 243 | 254 | 336,000 | 508 |
| 2000-09-29 | 247 | 250 | 244 | 250 | 313,000 | 500 |
| 2000-09-28 | 250 | 251 | 242 | 242 | 195,000 | 484 |
| 2000-09-27 | 251 | 251 | 245 | 250 | 279,000 | 500 |
| 2000-09-26 | 247 | 254 | 247 | 252 | 325,000 | 504 |
| 2000-09-25 | 255 | 255 | 245 | 245 | 646,000 | 490 |
| 2000-09-22 | 250 | 254 | 249 | 250 | 586,000 | 500 |
| 2000-09-21 | 257 | 257 | 249 | 255 | 686,000 | 510 |
| 2000-09-20 | 247 | 259 | 247 | 252 | 844,000 | 504 |
| 2000-09-19 | 249 | 253 | 234 | 245 | 825,000 | 490 |
| 2000-09-18 | 240 | 249 | 240 | 247 | 337,000 | 494 |
| 2000-09-14 | 245 | 249 | 240 | 240 | 328,000 | 480 |
| 2000-09-13 | 240 | 248 | 237 | 246 | 359,000 | 492 |
| 2000-09-12 | 237 | 240 | 235 | 237 | 308,000 | 474 |
| 2000-09-11 | 243 | 243 | 234 | 235 | 713,000 | 470 |
| 2000-09-08 | 244 | 247 | 240 | 243 | 1,964,000 | 486 |
| 2000-09-07 | 242 | 245 | 238 | 240 | 654,000 | 480 |
| 2000-09-06 | 243 | 247 | 243 | 244 | 392,000 | 488 |
| 2000-09-05 | 247 | 250 | 243 | 245 | 658,000 | 490 |
| 2000-09-04 | 250 | 250 | 246 | 246 | 244,000 | 492 |
| 2000-09-01 | 250 | 251 | 245 | 250 | 632,000 | 500 |
| 2000-08-31 | 257 | 257 | 250 | 253 | 477,000 | 506 |
| 2000-08-30 | 254 | 258 | 250 | 255 | 456,000 | 510 |
| 2000-08-29 | 251 | 255 | 247 | 250 | 611,000 | 500 |
| 2000-08-28 | 261 | 262 | 254 | 258 | 482,000 | 516 |
| 2000-08-25 | 257 | 262 | 253 | 262 | 551,000 | 524 |
| 2000-08-24 | 251 | 257 | 251 | 252 | 391,000 | 504 |
| 2000-08-23 | 258 | 258 | 250 | 251 | 462,000 | 502 |
| 2000-08-22 | 254 | 260 | 251 | 259 | 497,000 | 518 |
| 2000-08-21 | 260 | 260 | 249 | 249 | 384,000 | 498 |
| 2000-08-18 | 253 | 260 | 251 | 255 | 630,000 | 510 |
| 2000-08-17 | 255 | 258 | 254 | 256 | 577,000 | 512 |
| 2000-08-16 | 258 | 260 | 255 | 256 | 568,000 | 512 |
| 2000-08-15 | 260 | 262 | 258 | 258 | 533,000 | 516 |
| 2000-08-14 | 265 | 267 | 260 | 265 | 591,000 | 530 |
| 2000-08-11 | 260 | 274 | 260 | 274 | 886,000 | 548 |
| 2000-08-10 | 268 | 268 | 261 | 265 | 408,000 | 530 |
| 2000-08-09 | 270 | 270 | 261 | 268 | 414,000 | 536 |
| 2000-08-08 | 263 | 270 | 258 | 268 | 308,000 | 536 |
| 2000-08-07 | 270 | 270 | 258 | 268 | 517,000 | 536 |
| 2000-08-04 | 256 | 274 | 254 | 272 | 504,000 | 544 |
| 2000-08-03 | 258 | 265 | 255 | 265 | 426,000 | 530 |
| 2000-08-02 | 264 | 264 | 261 | 262 | 133,000 | 524 |
| 2000-08-01 | 258 | 266 | 258 | 260 | 294,000 | 520 |
| 2000-07-31 | 262 | 267 | 253 | 258 | 420,000 | 516 |
| 2000-07-28 | 273 | 278 | 268 | 272 | 491,000 | 544 |
| 2000-07-27 | 273 | 279 | 266 | 272 | 435,000 | 544 |
| 2000-07-26 | 278 | 281 | 275 | 280 | 250,000 | 560 |
| 2000-07-25 | 276 | 286 | 273 | 282 | 385,000 | 564 |
| 2000-07-24 | 280 | 284 | 273 | 275 | 257,000 | 550 |
| 2000-07-21 | 294 | 294 | 285 | 285 | 361,000 | 570 |
| 2000-07-19 | 284 | 292 | 279 | 290 | 530,000 | 580 |
| 2000-07-18 | 295 | 298 | 275 | 289 | 1,130,000 | 578 |
| 2000-07-17 | 280 | 293 | 277 | 291 | 569,000 | 582 |
| 2000-07-14 | 270 | 284 | 270 | 280 | 440,000 | 560 |
| 2000-07-13 | 277 | 278 | 272 | 275 | 400,000 | 550 |
| 2000-07-12 | 282 | 284 | 278 | 278 | 476,000 | 556 |
| 2000-07-11 | 285 | 290 | 282 | 284 | 395,000 | 568 |
| 2000-07-10 | 286 | 288 | 282 | 285 | 337,000 | 570 |
| 2000-07-07 | 297 | 297 | 285 | 289 | 426,000 | 578 |
| 2000-07-06 | 290 | 297 | 290 | 295 | 367,000 | 590 |
| 2000-07-05 | 297 | 298 | 290 | 290 | 433,000 | 580 |
| 2000-07-04 | 300 | 300 | 292 | 296 | 390,000 | 592 |
| 2000-07-03 | 300 | 302 | 295 | 300 | 406,000 | 600 |
| 2000-06-30 | 301 | 301 | 293 | 297 | 407,000 | 594 |
| 2000-06-29 | 298 | 302 | 298 | 301 | 1,246,000 | 602 |
| 2000-06-28 | 292 | 297 | 291 | 295 | 750,000 | 590 |
| 2000-06-27 | 278 | 292 | 278 | 291 | 465,000 | 582 |
| 2000-06-26 | 288 | 288 | 275 | 280 | 457,000 | 560 |
| 2000-06-23 | 288 | 288 | 281 | 286 | 524,000 | 572 |
| 2000-06-22 | 287 | 292 | 286 | 287 | 549,000 | 574 |
| 2000-06-21 | 294 | 294 | 289 | 292 | 454,000 | 584 |
| 2000-06-20 | 301 | 302 | 285 | 295 | 481,000 | 590 |
| 2000-06-19 | 294 | 301 | 293 | 297 | 1,633,000 | 594 |
| 2000-06-16 | 289 | 298 | 288 | 294 | 1,813,000 | 588 |
| 2000-06-15 | 282 | 289 | 282 | 288 | 941,000 | 576 |
| 2000-06-14 | 289 | 290 | 284 | 287 | 758,000 | 574 |
| 2000-06-13 | 284 | 292 | 280 | 291 | 1,737,000 | 582 |
| 2000-06-12 | 280 | 284 | 275 | 284 | 1,132,000 | 568 |
| 2000-06-09 | 275 | 286 | 273 | 275 | 2,268,000 | 550 |
| 2000-06-08 | 269 | 277 | 267 | 273 | 1,085,000 | 546 |
| 2000-06-07 | 263 | 267 | 263 | 265 | 562,000 | 530 |
| 2000-06-06 | 261 | 264 | 259 | 263 | 311,000 | 526 |
| 2000-06-05 | 262 | 263 | 258 | 259 | 542,000 | 518 |
| 2000-06-02 | 257 | 259 | 254 | 255 | 625,000 | 510 |
| 2000-06-01 | 258 | 264 | 254 | 264 | 338,000 | 528 |
| 2000-05-31 | 260 | 260 | 250 | 253 | 1,241,000 | 506 |
| 2000-05-30 | 258 | 262 | 255 | 261 | 442,000 | 522 |
| 2000-05-29 | 260 | 262 | 255 | 258 | 283,000 | 516 |
| 2000-05-26 | 262 | 263 | 259 | 260 | 688,000 | 520 |
| 2000-05-25 | 264 | 272 | 260 | 272 | 811,000 | 544 |
| 2000-05-24 | 259 | 265 | 257 | 259 | 432,000 | 518 |
| 2000-05-23 | 260 | 265 | 258 | 264 | 625,000 | 528 |
| 2000-05-22 | 267 | 268 | 263 | 268 | 590,000 | 536 |
| 2000-05-19 | 261 | 265 | 261 | 264 | 474,000 | 528 |
| 2000-05-18 | 268 | 269 | 258 | 261 | 406,000 | 522 |
| 2000-05-17 | 270 | 270 | 264 | 265 | 596,000 | 530 |
| 2000-05-16 | 266 | 272 | 266 | 270 | 551,000 | 540 |
| 2000-05-15 | 264 | 269 | 261 | 269 | 323,000 | 538 |
| 2000-05-12 | 256 | 262 | 255 | 262 | 1,179,000 | 524 |
| 2000-05-11 | 254 | 262 | 254 | 254 | 539,000 | 508 |
| 2000-05-10 | 256 | 258 | 254 | 256 | 368,000 | 512 |
| 2000-05-09 | 270 | 270 | 251 | 260 | 963,000 | 520 |
| 2000-05-08 | 269 | 273 | 264 | 272 | 294,000 | 544 |
| 2000-05-02 | 269 | 269 | 261 | 264 | 283,000 | 528 |
| 2000-05-01 | 266 | 268 | 260 | 268 | 229,000 | 536 |
| 2000-04-28 | 265 | 270 | 261 | 261 | 470,000 | 522 |
| 2000-04-27 | 268 | 269 | 261 | 261 | 681,000 | 522 |
| 2000-04-26 | 261 | 270 | 260 | 265 | 835,000 | 530 |
| 2000-04-25 | 274 | 274 | 257 | 258 | 932,000 | 516 |
| 2000-04-24 | 250 | 274 | 250 | 265 | 1,612,000 | 530 |
| 2000-04-21 | 258 | 259 | 230 | 230 | 2,346,000 | 460 |
| 2000-04-20 | 261 | 270 | 254 | 254 | 1,038,000 | 508 |
| 2000-04-19 | 262 | 263 | 256 | 259 | 843,000 | 518 |
| 2000-04-18 | 267 | 275 | 255 | 262 | 912,000 | 524 |
| 2000-04-17 | 270 | 279 | 256 | 262 | 1,376,000 | 524 |
| 2000-04-14 | 287 | 294 | 278 | 285 | 1,448,000 | 570 |
| 2000-04-13 | 287 | 301 | 285 | 295 | 1,072,000 | 590 |
| 2000-04-12 | 291 | 291 | 280 | 288 | 1,062,000 | 576 |
| 2000-04-11 | 292 | 301 | 288 | 288 | 576,000 | 576 |
| 2000-04-10 | 295 | 297 | 286 | 288 | 442,000 | 576 |
| 2000-04-07 | 301 | 304 | 290 | 290 | 585,000 | 580 |
| 2000-04-06 | 307 | 312 | 300 | 300 | 1,546,000 | 600 |
| 2000-04-05 | 293 | 306 | 289 | 297 | 1,263,000 | 594 |
| 2000-04-04 | 281 | 294 | 281 | 288 | 795,000 | 576 |
| 2000-04-03 | 286 | 289 | 274 | 289 | 719,000 | 578 |
| 2000-03-31 | 290 | 300 | 276 | 287 | 932,000 | 574 |
| 2000-03-30 | 302 | 302 | 280 | 283 | 846,000 | 566 |
| 2000-03-29 | 305 | 305 | 295 | 302 | 1,196,000 | 604 |
| 2000-03-28 | 299 | 310 | 290 | 290 | 1,186,000 | 580 |
| 2000-03-27 | 294 | 300 | 287 | 292 | 1,369,000 | 584 |
| 2000-03-24 | 280 | 302 | 276 | 290 | 1,388,000 | 580 |
| 2000-03-23 | 289 | 289 | 275 | 275 | 556,000 | 550 |
| 2000-03-22 | 276 | 290 | 274 | 290 | 1,052,000 | 580 |
| 2000-03-21 | 300 | 300 | 277 | 286 | 605,000 | 572 |
| 2000-03-17 | 268 | 295 | 266 | 295 | 1,457,000 | 590 |
| 2000-03-16 | 266 | 267 | 251 | 262 | 1,459,000 | 524 |
| 2000-03-15 | 265 | 267 | 261 | 266 | 522,000 | 532 |
| 2000-03-14 | 287 | 289 | 263 | 267 | 1,163,000 | 534 |
| 2000-03-13 | 297 | 299 | 285 | 292 | 981,000 | 584 |
| 2000-03-10 | 305 | 307 | 291 | 296 | 2,874,000 | 592 |
| 2000-03-09 | 305 | 305 | 300 | 300 | 765,000 | 600 |
| 2000-03-08 | 303 | 307 | 299 | 304 | 871,000 | 608 |
| 2000-03-07 | 300 | 310 | 299 | 303 | 1,483,000 | 606 |
| 2000-03-06 | 309 | 316 | 296 | 300 | 1,497,000 | 600 |
| 2000-03-03 | 310 | 317 | 305 | 311 | 1,662,000 | 622 |
| 2000-03-02 | 340 | 352 | 305 | 309 | 4,754,000 | 618 |
| 2000-03-01 | 335 | 340 | 323 | 330 | 2,278,000 | 660 |
| 2000-02-29 | 295 | 347 | 294 | 340 | 6,361,000 | 680 |
| 2000-02-28 | 305 | 306 | 292 | 299 | 1,864,000 | 598 |
| 2000-02-25 | 315 | 315 | 296 | 307 | 2,297,000 | 614 |
| 2000-02-24 | 301 | 313 | 300 | 306 | 3,274,000 | 612 |
| 2000-02-23 | 296 | 305 | 282 | 296 | 3,845,000 | 592 |
| 2000-02-22 | 258 | 330 | 258 | 296 | 6,736,000 | 592 |
| 2000-02-21 | 256 | 259 | 252 | 255 | 1,028,000 | 510 |
| 2000-02-18 | 248 | 259 | 246 | 255 | 1,519,000 | 510 |
| 2000-02-17 | 250 | 262 | 243 | 250 | 2,154,000 | 500 |
| 2000-02-16 | 230 | 255 | 227 | 255 | 1,770,000 | 510 |
| 2000-02-15 | 227 | 233 | 227 | 231 | 458,000 | 462 |
| 2000-02-14 | 234 | 234 | 225 | 227 | 765,000 | 454 |
| 2000-02-10 | 233 | 239 | 227 | 233 | 1,041,000 | 466 |
| 2000-02-09 | 227 | 240 | 227 | 234 | 755,000 | 468 |
| 2000-02-08 | 230 | 235 | 225 | 226 | 747,000 | 452 |
| 2000-02-07 | 230 | 235 | 229 | 235 | 430,000 | 470 |
| 2000-02-04 | 240 | 240 | 227 | 232 | 832,000 | 464 |
| 2000-02-03 | 242 | 242 | 229 | 238 | 755,000 | 476 |
| 2000-02-02 | 240 | 244 | 237 | 243 | 606,000 | 486 |
| 2000-02-01 | 244 | 247 | 238 | 245 | 544,000 | 490 |
| 2000-01-31 | 226 | 241 | 226 | 240 | 575,000 | 480 |
| 2000-01-28 | 244 | 245 | 225 | 241 | 1,055,000 | 482 |
| 2000-01-27 | 248 | 250 | 242 | 249 | 511,000 | 498 |
| 2000-01-26 | 247 | 263 | 246 | 253 | 1,805,000 | 506 |
| 2000-01-25 | 247 | 250 | 241 | 247 | 882,000 | 494 |
| 2000-01-24 | 245 | 253 | 244 | 250 | 755,000 | 500 |
| 2000-01-21 | 242 | 245 | 236 | 240 | 808,000 | 480 |
| 2000-01-20 | 244 | 255 | 242 | 246 | 1,362,000 | 492 |
| 2000-01-19 | 231 | 249 | 231 | 246 | 1,480,000 | 492 |
| 2000-01-18 | 236 | 236 | 224 | 228 | 537,000 | 456 |
| 2000-01-17 | 220 | 237 | 220 | 236 | 1,431,000 | 472 |
| 2000-01-14 | 215 | 217 | 208 | 215 | 1,175,000 | 430 |
| 2000-01-13 | 202 | 230 | 200 | 205 | 1,134,000 | 410 |
| 2000-01-12 | 208 | 209 | 197 | 197 | 966,000 | 394 |
| 2000-01-11 | 215 | 217 | 205 | 207 | 804,000 | 414 |
| 2000-01-07 | 217 | 217 | 205 | 214 | 642,000 | 428 |
| 2000-01-06 | 205 | 209 | 203 | 207 | 352,000 | 414 |
| 2000-01-05 | 202 | 215 | 202 | 214 | 613,000 | 428 |
| 2000-01-04 | 204 | 210 | 201 | 202 | 332,000 | 404 |
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