5101 横浜ゴム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 279 | 291 | 276 | 291 | 286,000 | 582 |
| 2001-12-27 | 271 | 279 | 271 | 279 | 353,000 | 558 |
| 2001-12-26 | 284 | 284 | 271 | 271 | 413,000 | 542 |
| 2001-12-25 | 274 | 286 | 265 | 284 | 901,000 | 568 |
| 2001-12-21 | 268 | 273 | 262 | 264 | 490,000 | 528 |
| 2001-12-20 | 271 | 271 | 254 | 258 | 1,277,000 | 516 |
| 2001-12-19 | 273 | 280 | 266 | 268 | 401,000 | 536 |
| 2001-12-18 | 276 | 288 | 271 | 275 | 652,000 | 550 |
| 2001-12-17 | 287 | 290 | 280 | 281 | 356,000 | 562 |
| 2001-12-14 | 275 | 296 | 265 | 282 | 3,997,000 | 564 |
| 2001-12-13 | 279 | 283 | 275 | 275 | 993,000 | 550 |
| 2001-12-12 | 281 | 285 | 278 | 282 | 1,058,000 | 564 |
| 2001-12-11 | 299 | 300 | 284 | 284 | 393,000 | 568 |
| 2001-12-10 | 292 | 314 | 291 | 300 | 554,000 | 600 |
| 2001-12-07 | 302 | 306 | 291 | 292 | 738,000 | 584 |
| 2001-12-06 | 309 | 315 | 301 | 303 | 732,000 | 606 |
| 2001-12-05 | 318 | 318 | 304 | 309 | 419,000 | 618 |
| 2001-12-04 | 314 | 315 | 310 | 315 | 549,000 | 630 |
| 2001-12-03 | 318 | 322 | 310 | 314 | 723,000 | 628 |
| 2001-11-30 | 302 | 325 | 301 | 320 | 1,471,000 | 640 |
| 2001-11-29 | 300 | 304 | 297 | 302 | 617,000 | 604 |
| 2001-11-28 | 300 | 310 | 296 | 296 | 592,000 | 592 |
| 2001-11-27 | 309 | 310 | 300 | 300 | 675,000 | 600 |
| 2001-11-26 | 300 | 312 | 300 | 312 | 584,000 | 624 |
| 2001-11-22 | 303 | 304 | 295 | 298 | 1,218,000 | 596 |
| 2001-11-21 | 305 | 312 | 305 | 310 | 865,000 | 620 |
| 2001-11-20 | 312 | 315 | 306 | 307 | 713,000 | 614 |
| 2001-11-19 | 306 | 312 | 300 | 307 | 898,000 | 614 |
| 2001-11-16 | 309 | 313 | 301 | 308 | 1,370,000 | 616 |
| 2001-11-15 | 295 | 309 | 290 | 309 | 1,197,000 | 618 |
| 2001-11-14 | 285 | 293 | 282 | 287 | 1,489,000 | 574 |
| 2001-11-13 | 274 | 279 | 273 | 279 | 734,000 | 558 |
| 2001-11-12 | 274 | 276 | 271 | 271 | 249,000 | 542 |
| 2001-11-09 | 281 | 285 | 274 | 274 | 873,000 | 548 |
| 2001-11-08 | 287 | 287 | 282 | 285 | 251,000 | 570 |
| 2001-11-07 | 289 | 291 | 282 | 283 | 841,000 | 566 |
| 2001-11-06 | 287 | 289 | 285 | 288 | 433,000 | 576 |
| 2001-11-05 | 280 | 287 | 280 | 287 | 466,000 | 574 |
| 2001-11-02 | 281 | 286 | 277 | 280 | 1,071,000 | 560 |
| 2001-11-01 | 275 | 280 | 273 | 274 | 843,000 | 548 |
| 2001-10-31 | 279 | 280 | 273 | 273 | 443,000 | 546 |
| 2001-10-30 | 275 | 277 | 271 | 274 | 483,000 | 548 |
| 2001-10-29 | 285 | 287 | 278 | 278 | 252,000 | 556 |
| 2001-10-26 | 292 | 294 | 285 | 290 | 619,000 | 580 |
| 2001-10-25 | 281 | 293 | 280 | 292 | 932,000 | 584 |
| 2001-10-24 | 279 | 281 | 275 | 277 | 755,000 | 554 |
| 2001-10-23 | 281 | 284 | 271 | 275 | 673,000 | 550 |
| 2001-10-22 | 288 | 288 | 277 | 281 | 565,000 | 562 |
| 2001-10-19 | 277 | 290 | 275 | 286 | 494,000 | 572 |
| 2001-10-18 | 277 | 283 | 276 | 276 | 565,000 | 552 |
| 2001-10-17 | 280 | 294 | 275 | 287 | 987,000 | 574 |
| 2001-10-16 | 272 | 277 | 272 | 277 | 668,000 | 554 |
| 2001-10-15 | 283 | 283 | 269 | 269 | 909,000 | 538 |
| 2001-10-12 | 293 | 293 | 276 | 283 | 1,232,000 | 566 |
| 2001-10-11 | 293 | 293 | 279 | 288 | 345,000 | 576 |
| 2001-10-10 | 288 | 292 | 284 | 288 | 901,000 | 576 |
| 2001-10-09 | 290 | 290 | 281 | 286 | 810,000 | 572 |
| 2001-10-05 | 289 | 290 | 280 | 285 | 1,472,000 | 570 |
| 2001-10-04 | 303 | 307 | 298 | 304 | 444,000 | 608 |
| 2001-10-03 | 303 | 314 | 297 | 297 | 689,000 | 594 |
| 2001-10-02 | 305 | 319 | 302 | 308 | 546,000 | 616 |
| 2001-10-01 | 294 | 302 | 285 | 300 | 876,000 | 600 |
| 2001-09-28 | 280 | 319 | 275 | 319 | 984,000 | 638 |
| 2001-09-27 | 279 | 283 | 271 | 280 | 343,000 | 560 |
| 2001-09-26 | 274 | 280 | 271 | 279 | 310,000 | 558 |
| 2001-09-25 | 286 | 286 | 267 | 269 | 404,000 | 538 |
| 2001-09-21 | 260 | 265 | 256 | 262 | 659,000 | 524 |
| 2001-09-20 | 283 | 283 | 269 | 269 | 801,000 | 538 |
| 2001-09-19 | 285 | 297 | 277 | 278 | 759,000 | 556 |
| 2001-09-18 | 290 | 295 | 280 | 280 | 506,000 | 560 |
| 2001-09-17 | 298 | 298 | 272 | 276 | 514,000 | 552 |
| 2001-09-14 | 277 | 310 | 277 | 298 | 1,777,000 | 596 |
| 2001-09-13 | 295 | 295 | 280 | 282 | 1,095,000 | 564 |
| 2001-09-12 | 296 | 306 | 290 | 300 | 516,000 | 600 |
| 2001-09-11 | 318 | 321 | 315 | 321 | 516,000 | 642 |
| 2001-09-10 | 337 | 337 | 322 | 325 | 531,000 | 650 |
| 2001-09-07 | 335 | 343 | 333 | 338 | 801,000 | 676 |
| 2001-09-06 | 330 | 340 | 330 | 338 | 642,000 | 676 |
| 2001-09-05 | 329 | 332 | 320 | 328 | 393,000 | 656 |
| 2001-09-04 | 322 | 328 | 318 | 328 | 425,000 | 656 |
| 2001-09-03 | 340 | 340 | 324 | 324 | 395,000 | 648 |
| 2001-08-31 | 318 | 339 | 318 | 337 | 885,000 | 674 |
| 2001-08-30 | 325 | 333 | 323 | 333 | 1,148,000 | 666 |
| 2001-08-29 | 342 | 346 | 337 | 340 | 680,000 | 680 |
| 2001-08-28 | 340 | 350 | 339 | 347 | 797,000 | 694 |
| 2001-08-27 | 349 | 352 | 343 | 344 | 843,000 | 688 |
| 2001-08-24 | 345 | 350 | 341 | 349 | 969,000 | 698 |
| 2001-08-23 | 347 | 350 | 342 | 342 | 1,595,000 | 684 |
| 2001-08-22 | 341 | 347 | 341 | 345 | 1,239,000 | 690 |
| 2001-08-21 | 339 | 350 | 338 | 343 | 2,967,000 | 686 |
| 2001-08-20 | 335 | 338 | 331 | 335 | 1,188,000 | 670 |
| 2001-08-17 | 338 | 339 | 326 | 333 | 918,000 | 666 |
| 2001-08-16 | 329 | 342 | 322 | 339 | 1,818,000 | 678 |
| 2001-08-15 | 329 | 330 | 326 | 326 | 937,000 | 652 |
| 2001-08-14 | 320 | 326 | 320 | 326 | 887,000 | 652 |
| 2001-08-13 | 320 | 323 | 309 | 320 | 512,000 | 640 |
| 2001-08-10 | 315 | 324 | 315 | 324 | 860,000 | 648 |
| 2001-08-09 | 322 | 326 | 317 | 320 | 966,000 | 640 |
| 2001-08-08 | 317 | 327 | 317 | 320 | 924,000 | 640 |
| 2001-08-07 | 313 | 322 | 308 | 317 | 990,000 | 634 |
| 2001-08-06 | 310 | 319 | 306 | 315 | 778,000 | 630 |
| 2001-08-03 | 306 | 314 | 306 | 308 | 504,000 | 616 |
| 2001-08-02 | 309 | 315 | 306 | 314 | 662,000 | 628 |
| 2001-08-01 | 309 | 310 | 305 | 309 | 666,000 | 618 |
| 2001-07-31 | 305 | 310 | 302 | 309 | 634,000 | 618 |
| 2001-07-30 | 306 | 308 | 298 | 300 | 630,000 | 600 |
| 2001-07-27 | 291 | 302 | 288 | 301 | 858,000 | 602 |
| 2001-07-26 | 295 | 303 | 290 | 297 | 1,174,000 | 594 |
| 2001-07-25 | 295 | 298 | 289 | 291 | 1,487,000 | 582 |
| 2001-07-24 | 278 | 292 | 272 | 287 | 1,330,000 | 574 |
| 2001-07-23 | 299 | 299 | 279 | 284 | 1,765,000 | 568 |
| 2001-07-19 | 291 | 292 | 285 | 289 | 1,344,000 | 578 |
| 2001-07-18 | 296 | 296 | 288 | 291 | 1,147,000 | 582 |
| 2001-07-17 | 299 | 299 | 293 | 296 | 491,000 | 592 |
| 2001-07-16 | 300 | 301 | 296 | 297 | 488,000 | 594 |
| 2001-07-13 | 299 | 303 | 294 | 299 | 1,693,000 | 598 |
| 2001-07-12 | 300 | 301 | 296 | 299 | 772,000 | 598 |
| 2001-07-11 | 298 | 302 | 292 | 293 | 700,000 | 586 |
| 2001-07-10 | 301 | 309 | 298 | 303 | 1,656,000 | 606 |
| 2001-07-09 | 298 | 299 | 291 | 296 | 808,000 | 592 |
| 2001-07-06 | 311 | 312 | 305 | 308 | 1,631,000 | 616 |
| 2001-07-05 | 307 | 311 | 303 | 308 | 1,231,000 | 616 |
| 2001-07-04 | 299 | 308 | 297 | 303 | 1,072,000 | 606 |
| 2001-07-03 | 310 | 310 | 304 | 305 | 794,000 | 610 |
| 2001-07-02 | 313 | 317 | 309 | 313 | 952,000 | 626 |
| 2001-06-29 | 322 | 322 | 315 | 318 | 772,000 | 636 |
| 2001-06-28 | 320 | 323 | 317 | 320 | 1,121,000 | 640 |
| 2001-06-27 | 321 | 325 | 316 | 316 | 1,252,000 | 632 |
| 2001-06-26 | 331 | 333 | 322 | 326 | 5,922,000 | 652 |
| 2001-06-25 | 313 | 319 | 310 | 317 | 1,382,000 | 634 |
| 2001-06-22 | 310 | 313 | 306 | 313 | 1,250,000 | 626 |
| 2001-06-21 | 302 | 309 | 300 | 307 | 1,091,000 | 614 |
| 2001-06-20 | 305 | 305 | 297 | 299 | 960,000 | 598 |
| 2001-06-19 | 305 | 311 | 302 | 302 | 2,322,000 | 604 |
| 2001-06-18 | 305 | 311 | 303 | 309 | 1,806,000 | 618 |
| 2001-06-15 | 297 | 308 | 294 | 305 | 2,759,000 | 610 |
| 2001-06-14 | 294 | 305 | 289 | 302 | 2,560,000 | 604 |
| 2001-06-13 | 292 | 302 | 291 | 295 | 3,622,000 | 590 |
| 2001-06-12 | 291 | 297 | 282 | 291 | 1,708,000 | 582 |
| 2001-06-11 | 282 | 295 | 280 | 293 | 2,538,000 | 586 |
| 2001-06-08 | 284 | 287 | 276 | 279 | 4,412,000 | 558 |
| 2001-06-07 | 260 | 269 | 259 | 269 | 784,000 | 538 |
| 2001-06-06 | 265 | 267 | 260 | 260 | 698,000 | 520 |
| 2001-06-05 | 267 | 270 | 260 | 260 | 824,000 | 520 |
| 2001-06-04 | 270 | 270 | 267 | 270 | 190,000 | 540 |
| 2001-06-01 | 270 | 270 | 265 | 267 | 752,000 | 534 |
| 2001-05-31 | 270 | 270 | 266 | 270 | 824,000 | 540 |
| 2001-05-30 | 270 | 274 | 269 | 273 | 1,221,000 | 546 |
| 2001-05-29 | 271 | 274 | 269 | 272 | 2,160,000 | 544 |
| 2001-05-28 | 274 | 279 | 269 | 270 | 3,007,000 | 540 |
| 2001-05-25 | 259 | 259 | 254 | 254 | 346,000 | 508 |
| 2001-05-24 | 259 | 260 | 255 | 256 | 405,000 | 512 |
| 2001-05-23 | 255 | 261 | 255 | 259 | 765,000 | 518 |
| 2001-05-22 | 262 | 264 | 254 | 254 | 597,000 | 508 |
| 2001-05-21 | 264 | 265 | 258 | 261 | 456,000 | 522 |
| 2001-05-18 | 264 | 269 | 263 | 264 | 565,000 | 528 |
| 2001-05-17 | 265 | 268 | 263 | 265 | 551,000 | 530 |
| 2001-05-16 | 268 | 274 | 261 | 263 | 567,000 | 526 |
| 2001-05-15 | 266 | 273 | 263 | 266 | 478,000 | 532 |
| 2001-05-14 | 274 | 274 | 265 | 266 | 420,000 | 532 |
| 2001-05-11 | 269 | 274 | 265 | 273 | 938,000 | 546 |
| 2001-05-10 | 270 | 277 | 267 | 273 | 290,000 | 546 |
| 2001-05-09 | 275 | 277 | 268 | 271 | 717,000 | 542 |
| 2001-05-08 | 280 | 282 | 275 | 277 | 786,000 | 554 |
| 2001-05-07 | 279 | 284 | 271 | 283 | 1,125,000 | 566 |
| 2001-05-02 | 278 | 279 | 268 | 279 | 816,000 | 558 |
| 2001-05-01 | 275 | 280 | 275 | 279 | 731,000 | 558 |
| 2001-04-27 | 277 | 277 | 272 | 275 | 652,000 | 550 |
| 2001-04-26 | 272 | 278 | 272 | 275 | 1,013,000 | 550 |
| 2001-04-25 | 275 | 275 | 270 | 271 | 647,000 | 542 |
| 2001-04-24 | 268 | 271 | 263 | 271 | 684,000 | 542 |
| 2001-04-23 | 267 | 270 | 265 | 265 | 817,000 | 530 |
| 2001-04-20 | 266 | 267 | 262 | 263 | 1,125,000 | 526 |
| 2001-04-19 | 276 | 278 | 257 | 263 | 1,748,000 | 526 |
| 2001-04-18 | 271 | 279 | 271 | 276 | 1,034,000 | 552 |
| 2001-04-17 | 269 | 271 | 265 | 270 | 841,000 | 540 |
| 2001-04-16 | 274 | 275 | 265 | 269 | 848,000 | 538 |
| 2001-04-13 | 268 | 271 | 263 | 269 | 1,125,000 | 538 |
| 2001-04-12 | 267 | 277 | 267 | 271 | 615,000 | 542 |
| 2001-04-11 | 265 | 277 | 263 | 277 | 1,166,000 | 554 |
| 2001-04-10 | 263 | 268 | 256 | 263 | 2,027,000 | 526 |
| 2001-04-09 | 260 | 261 | 251 | 253 | 1,064,000 | 506 |
| 2001-04-06 | 256 | 256 | 250 | 255 | 686,000 | 510 |
| 2001-04-05 | 256 | 256 | 249 | 252 | 780,000 | 504 |
| 2001-04-04 | 237 | 244 | 232 | 241 | 1,022,000 | 482 |
| 2001-04-03 | 237 | 242 | 237 | 237 | 943,000 | 474 |
| 2001-04-02 | 242 | 244 | 238 | 240 | 1,290,000 | 480 |
| 2001-03-30 | 247 | 250 | 235 | 235 | 448,000 | 470 |
| 2001-03-29 | 253 | 257 | 247 | 247 | 386,000 | 494 |
| 2001-03-28 | 256 | 258 | 252 | 253 | 352,000 | 506 |
| 2001-03-27 | 258 | 260 | 251 | 251 | 728,000 | 502 |
| 2001-03-26 | 255 | 260 | 246 | 260 | 626,000 | 520 |
| 2001-03-23 | 247 | 255 | 240 | 255 | 573,000 | 510 |
| 2001-03-22 | 245 | 253 | 245 | 246 | 379,000 | 492 |
| 2001-03-21 | 240 | 260 | 232 | 260 | 823,000 | 520 |
| 2001-03-19 | 232 | 240 | 232 | 240 | 457,000 | 480 |
| 2001-03-16 | 239 | 241 | 232 | 232 | 604,000 | 464 |
| 2001-03-15 | 225 | 241 | 217 | 241 | 530,000 | 482 |
| 2001-03-14 | 229 | 231 | 225 | 228 | 617,000 | 456 |
| 2001-03-13 | 231 | 239 | 225 | 229 | 589,000 | 458 |
| 2001-03-12 | 246 | 246 | 232 | 238 | 607,000 | 476 |
| 2001-03-09 | 236 | 245 | 236 | 244 | 2,357,000 | 488 |
| 2001-03-08 | 239 | 240 | 236 | 236 | 467,000 | 472 |
| 2001-03-07 | 236 | 240 | 236 | 240 | 414,000 | 480 |
| 2001-03-06 | 232 | 238 | 232 | 236 | 346,000 | 472 |
| 2001-03-05 | 231 | 235 | 230 | 232 | 300,000 | 464 |
| 2001-03-02 | 240 | 241 | 231 | 232 | 393,000 | 464 |
| 2001-03-01 | 233 | 241 | 233 | 241 | 558,000 | 482 |
| 2001-02-28 | 232 | 236 | 227 | 233 | 388,000 | 466 |
| 2001-02-27 | 234 | 238 | 233 | 233 | 288,000 | 466 |
| 2001-02-26 | 226 | 235 | 226 | 233 | 309,000 | 466 |
| 2001-02-23 | 228 | 231 | 228 | 231 | 314,000 | 462 |
| 2001-02-22 | 228 | 230 | 226 | 227 | 358,000 | 454 |
| 2001-02-21 | 230 | 230 | 228 | 228 | 170,000 | 456 |
| 2001-02-20 | 229 | 230 | 228 | 229 | 248,000 | 458 |
| 2001-02-19 | 228 | 231 | 226 | 229 | 232,000 | 458 |
| 2001-02-16 | 232 | 232 | 220 | 228 | 472,000 | 456 |
| 2001-02-15 | 232 | 232 | 229 | 232 | 301,000 | 464 |
| 2001-02-14 | 230 | 233 | 228 | 232 | 467,000 | 464 |
| 2001-02-13 | 228 | 230 | 220 | 229 | 634,000 | 458 |
| 2001-02-09 | 220 | 226 | 218 | 224 | 881,000 | 448 |
| 2001-02-08 | 218 | 221 | 218 | 220 | 401,000 | 440 |
| 2001-02-07 | 218 | 221 | 218 | 218 | 346,000 | 436 |
| 2001-02-06 | 221 | 221 | 215 | 219 | 400,000 | 438 |
| 2001-02-05 | 226 | 226 | 219 | 219 | 326,000 | 438 |
| 2001-02-02 | 223 | 225 | 222 | 223 | 296,000 | 446 |
| 2001-02-01 | 221 | 224 | 221 | 223 | 317,000 | 446 |
| 2001-01-31 | 222 | 223 | 218 | 219 | 560,000 | 438 |
| 2001-01-30 | 214 | 227 | 213 | 226 | 903,000 | 452 |
| 2001-01-29 | 215 | 218 | 211 | 214 | 291,000 | 428 |
| 2001-01-26 | 215 | 215 | 211 | 213 | 343,000 | 426 |
| 2001-01-25 | 214 | 215 | 213 | 215 | 261,000 | 430 |
| 2001-01-24 | 215 | 215 | 211 | 212 | 213,000 | 424 |
| 2001-01-23 | 210 | 213 | 210 | 213 | 259,000 | 426 |
| 2001-01-22 | 211 | 213 | 208 | 209 | 555,000 | 418 |
| 2001-01-19 | 208 | 212 | 207 | 207 | 737,000 | 414 |
| 2001-01-18 | 205 | 209 | 205 | 206 | 460,000 | 412 |
| 2001-01-17 | 208 | 208 | 204 | 205 | 269,000 | 410 |
| 2001-01-16 | 206 | 208 | 204 | 204 | 246,000 | 408 |
| 2001-01-15 | 209 | 210 | 205 | 205 | 258,000 | 410 |
| 2001-01-12 | 203 | 208 | 202 | 204 | 844,000 | 408 |
| 2001-01-11 | 207 | 207 | 201 | 201 | 336,000 | 402 |
| 2001-01-10 | 208 | 208 | 203 | 204 | 348,000 | 408 |
| 2001-01-09 | 210 | 212 | 207 | 212 | 313,000 | 424 |
| 2001-01-05 | 207 | 212 | 205 | 207 | 472,000 | 414 |
| 2001-01-04 | 216 | 217 | 202 | 203 | 315,000 | 406 |
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