5101 横浜ゴム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 308 | 308 | 304 | 306 | 194,000 | 612 |
| 2002-12-27 | 309 | 309 | 305 | 309 | 425,000 | 618 |
| 2002-12-26 | 299 | 310 | 299 | 309 | 457,000 | 618 |
| 2002-12-25 | 308 | 308 | 301 | 303 | 254,000 | 606 |
| 2002-12-24 | 310 | 310 | 300 | 308 | 790,000 | 616 |
| 2002-12-20 | 297 | 310 | 297 | 305 | 1,736,000 | 610 |
| 2002-12-19 | 295 | 299 | 290 | 295 | 641,000 | 590 |
| 2002-12-18 | 287 | 295 | 287 | 290 | 432,000 | 580 |
| 2002-12-17 | 301 | 301 | 286 | 292 | 607,000 | 584 |
| 2002-12-16 | 300 | 303 | 294 | 300 | 1,166,000 | 600 |
| 2002-12-13 | 305 | 305 | 294 | 299 | 2,599,000 | 598 |
| 2002-12-12 | 295 | 298 | 290 | 293 | 713,000 | 586 |
| 2002-12-11 | 275 | 298 | 275 | 297 | 1,267,000 | 594 |
| 2002-12-10 | 277 | 278 | 271 | 277 | 817,000 | 554 |
| 2002-12-09 | 280 | 282 | 278 | 280 | 663,000 | 560 |
| 2002-12-06 | 287 | 287 | 276 | 277 | 751,000 | 554 |
| 2002-12-05 | 292 | 293 | 289 | 292 | 669,000 | 584 |
| 2002-12-04 | 295 | 295 | 291 | 293 | 671,000 | 586 |
| 2002-12-03 | 295 | 301 | 293 | 295 | 742,000 | 590 |
| 2002-12-02 | 305 | 306 | 290 | 294 | 668,000 | 588 |
| 2002-11-29 | 302 | 311 | 298 | 304 | 1,896,000 | 608 |
| 2002-11-28 | 284 | 292 | 284 | 292 | 695,000 | 584 |
| 2002-11-27 | 265 | 283 | 265 | 283 | 948,000 | 566 |
| 2002-11-26 | 271 | 273 | 264 | 265 | 591,000 | 530 |
| 2002-11-25 | 267 | 273 | 265 | 273 | 885,000 | 546 |
| 2002-11-22 | 265 | 265 | 254 | 256 | 494,000 | 512 |
| 2002-11-21 | 265 | 266 | 256 | 259 | 402,000 | 518 |
| 2002-11-20 | 251 | 258 | 249 | 258 | 392,000 | 516 |
| 2002-11-19 | 253 | 255 | 245 | 249 | 652,000 | 498 |
| 2002-11-18 | 267 | 267 | 258 | 258 | 258,000 | 516 |
| 2002-11-15 | 265 | 269 | 258 | 266 | 435,000 | 532 |
| 2002-11-14 | 267 | 267 | 256 | 256 | 440,000 | 512 |
| 2002-11-13 | 272 | 272 | 263 | 266 | 297,000 | 532 |
| 2002-11-12 | 257 | 270 | 257 | 268 | 268,000 | 536 |
| 2002-11-11 | 269 | 269 | 257 | 261 | 379,000 | 522 |
| 2002-11-08 | 271 | 274 | 268 | 269 | 571,000 | 538 |
| 2002-11-07 | 270 | 274 | 270 | 274 | 364,000 | 548 |
| 2002-11-06 | 271 | 275 | 269 | 271 | 395,000 | 542 |
| 2002-11-05 | 272 | 278 | 270 | 270 | 929,000 | 540 |
| 2002-11-01 | 261 | 267 | 259 | 266 | 677,000 | 532 |
| 2002-10-31 | 269 | 271 | 258 | 260 | 1,215,000 | 520 |
| 2002-10-30 | 250 | 257 | 250 | 256 | 290,000 | 512 |
| 2002-10-29 | 252 | 254 | 252 | 252 | 408,000 | 504 |
| 2002-10-28 | 253 | 253 | 247 | 252 | 506,000 | 504 |
| 2002-10-25 | 251 | 257 | 250 | 255 | 456,000 | 510 |
| 2002-10-24 | 253 | 255 | 249 | 251 | 283,000 | 502 |
| 2002-10-23 | 253 | 257 | 250 | 252 | 527,000 | 504 |
| 2002-10-22 | 265 | 267 | 256 | 258 | 522,000 | 516 |
| 2002-10-21 | 266 | 271 | 264 | 264 | 570,000 | 528 |
| 2002-10-18 | 260 | 267 | 258 | 263 | 533,000 | 526 |
| 2002-10-17 | 253 | 257 | 252 | 255 | 477,000 | 510 |
| 2002-10-16 | 258 | 258 | 251 | 252 | 554,000 | 504 |
| 2002-10-15 | 254 | 255 | 247 | 249 | 516,000 | 498 |
| 2002-10-11 | 247 | 250 | 247 | 250 | 720,000 | 500 |
| 2002-10-10 | 242 | 250 | 241 | 242 | 577,000 | 484 |
| 2002-10-09 | 254 | 254 | 242 | 245 | 351,000 | 490 |
| 2002-10-08 | 254 | 255 | 245 | 252 | 464,000 | 504 |
| 2002-10-07 | 261 | 261 | 235 | 249 | 709,000 | 498 |
| 2002-10-04 | 261 | 269 | 260 | 269 | 693,000 | 538 |
| 2002-10-03 | 263 | 265 | 260 | 262 | 404,000 | 524 |
| 2002-10-02 | 266 | 268 | 262 | 262 | 338,000 | 524 |
| 2002-10-01 | 271 | 271 | 264 | 266 | 714,000 | 532 |
| 2002-09-30 | 272 | 279 | 272 | 277 | 632,000 | 554 |
| 2002-09-27 | 276 | 280 | 275 | 279 | 933,000 | 558 |
| 2002-09-26 | 270 | 274 | 268 | 274 | 475,000 | 548 |
| 2002-09-25 | 270 | 270 | 263 | 266 | 475,000 | 532 |
| 2002-09-24 | 263 | 269 | 261 | 269 | 537,000 | 538 |
| 2002-09-20 | 277 | 277 | 265 | 268 | 696,000 | 536 |
| 2002-09-19 | 274 | 281 | 273 | 277 | 640,000 | 554 |
| 2002-09-18 | 269 | 269 | 260 | 265 | 621,000 | 530 |
| 2002-09-17 | 275 | 275 | 270 | 272 | 580,000 | 544 |
| 2002-09-13 | 265 | 270 | 261 | 266 | 2,890,000 | 532 |
| 2002-09-12 | 269 | 274 | 268 | 270 | 787,000 | 540 |
| 2002-09-11 | 265 | 272 | 265 | 272 | 1,128,000 | 544 |
| 2002-09-10 | 261 | 269 | 260 | 265 | 949,000 | 530 |
| 2002-09-09 | 255 | 262 | 255 | 261 | 469,000 | 522 |
| 2002-09-06 | 252 | 258 | 250 | 256 | 607,000 | 512 |
| 2002-09-05 | 251 | 258 | 249 | 257 | 647,000 | 514 |
| 2002-09-04 | 250 | 251 | 245 | 248 | 821,000 | 496 |
| 2002-09-03 | 265 | 266 | 254 | 254 | 577,000 | 508 |
| 2002-09-02 | 268 | 270 | 265 | 266 | 262,000 | 532 |
| 2002-08-30 | 264 | 271 | 264 | 271 | 280,000 | 542 |
| 2002-08-29 | 264 | 268 | 264 | 268 | 460,000 | 536 |
| 2002-08-28 | 271 | 272 | 265 | 265 | 526,000 | 530 |
| 2002-08-27 | 272 | 274 | 269 | 269 | 756,000 | 538 |
| 2002-08-26 | 263 | 270 | 263 | 269 | 1,042,000 | 538 |
| 2002-08-23 | 267 | 268 | 263 | 263 | 450,000 | 526 |
| 2002-08-22 | 260 | 267 | 259 | 263 | 454,000 | 526 |
| 2002-08-21 | 259 | 262 | 258 | 260 | 423,000 | 520 |
| 2002-08-20 | 267 | 268 | 259 | 259 | 357,000 | 518 |
| 2002-08-19 | 270 | 270 | 259 | 262 | 632,000 | 524 |
| 2002-08-16 | 273 | 273 | 266 | 267 | 536,000 | 534 |
| 2002-08-15 | 269 | 276 | 269 | 270 | 437,000 | 540 |
| 2002-08-14 | 270 | 272 | 267 | 272 | 558,000 | 544 |
| 2002-08-13 | 272 | 276 | 269 | 272 | 751,000 | 544 |
| 2002-08-12 | 283 | 283 | 277 | 277 | 926,000 | 554 |
| 2002-08-09 | 281 | 285 | 281 | 283 | 1,527,000 | 566 |
| 2002-08-08 | 288 | 291 | 281 | 281 | 687,000 | 562 |
| 2002-08-07 | 291 | 293 | 287 | 289 | 766,000 | 578 |
| 2002-08-06 | 291 | 294 | 283 | 285 | 592,000 | 570 |
| 2002-08-05 | 290 | 295 | 290 | 291 | 463,000 | 582 |
| 2002-08-02 | 293 | 298 | 290 | 293 | 348,000 | 586 |
| 2002-08-01 | 300 | 300 | 291 | 298 | 438,000 | 596 |
| 2002-07-31 | 295 | 300 | 294 | 297 | 629,000 | 594 |
| 2002-07-30 | 300 | 307 | 295 | 298 | 990,000 | 596 |
| 2002-07-29 | 290 | 299 | 287 | 298 | 586,000 | 596 |
| 2002-07-26 | 290 | 291 | 285 | 287 | 728,000 | 574 |
| 2002-07-25 | 297 | 299 | 291 | 293 | 968,000 | 586 |
| 2002-07-24 | 297 | 302 | 297 | 299 | 596,000 | 598 |
| 2002-07-23 | 291 | 302 | 289 | 300 | 636,000 | 600 |
| 2002-07-22 | 304 | 304 | 290 | 299 | 548,000 | 598 |
| 2002-07-19 | 297 | 300 | 293 | 299 | 641,000 | 598 |
| 2002-07-18 | 299 | 304 | 297 | 303 | 602,000 | 606 |
| 2002-07-17 | 292 | 298 | 288 | 296 | 475,000 | 592 |
| 2002-07-16 | 297 | 303 | 291 | 291 | 516,000 | 582 |
| 2002-07-15 | 301 | 302 | 296 | 297 | 511,000 | 594 |
| 2002-07-12 | 299 | 303 | 296 | 300 | 933,000 | 600 |
| 2002-07-11 | 295 | 299 | 294 | 295 | 370,000 | 590 |
| 2002-07-10 | 310 | 312 | 301 | 302 | 465,000 | 604 |
| 2002-07-09 | 300 | 308 | 297 | 307 | 315,000 | 614 |
| 2002-07-08 | 312 | 312 | 303 | 303 | 496,000 | 606 |
| 2002-07-05 | 301 | 307 | 298 | 302 | 418,000 | 604 |
| 2002-07-04 | 303 | 305 | 293 | 296 | 446,000 | 592 |
| 2002-07-03 | 290 | 305 | 286 | 305 | 585,000 | 610 |
| 2002-07-02 | 288 | 293 | 283 | 291 | 420,000 | 582 |
| 2002-07-01 | 290 | 295 | 286 | 289 | 480,000 | 578 |
| 2002-06-28 | 288 | 295 | 282 | 295 | 588,000 | 590 |
| 2002-06-27 | 278 | 284 | 276 | 283 | 285,000 | 566 |
| 2002-06-26 | 280 | 283 | 276 | 278 | 692,000 | 556 |
| 2002-06-25 | 291 | 292 | 285 | 290 | 434,000 | 580 |
| 2002-06-24 | 285 | 288 | 281 | 287 | 418,000 | 574 |
| 2002-06-21 | 285 | 294 | 283 | 290 | 659,000 | 580 |
| 2002-06-20 | 290 | 290 | 282 | 289 | 724,000 | 578 |
| 2002-06-19 | 294 | 294 | 281 | 282 | 998,000 | 564 |
| 2002-06-18 | 293 | 299 | 293 | 299 | 544,000 | 598 |
| 2002-06-17 | 301 | 308 | 290 | 292 | 615,000 | 584 |
| 2002-06-14 | 299 | 308 | 296 | 306 | 3,680,000 | 612 |
| 2002-06-13 | 314 | 317 | 304 | 304 | 774,000 | 608 |
| 2002-06-12 | 324 | 327 | 316 | 319 | 634,000 | 638 |
| 2002-06-11 | 329 | 331 | 323 | 328 | 491,000 | 656 |
| 2002-06-10 | 333 | 335 | 329 | 329 | 549,000 | 658 |
| 2002-06-07 | 327 | 331 | 327 | 330 | 470,000 | 660 |
| 2002-06-06 | 340 | 340 | 334 | 337 | 658,000 | 674 |
| 2002-06-05 | 327 | 340 | 327 | 335 | 558,000 | 670 |
| 2002-06-04 | 329 | 335 | 328 | 331 | 567,000 | 662 |
| 2002-06-03 | 332 | 337 | 331 | 336 | 471,000 | 672 |
| 2002-05-31 | 330 | 336 | 328 | 329 | 1,213,000 | 658 |
| 2002-05-30 | 331 | 340 | 329 | 335 | 540,000 | 670 |
| 2002-05-29 | 339 | 339 | 333 | 336 | 404,000 | 672 |
| 2002-05-28 | 344 | 346 | 342 | 343 | 716,000 | 686 |
| 2002-05-27 | 339 | 350 | 338 | 339 | 1,884,000 | 678 |
| 2002-05-24 | 342 | 343 | 328 | 329 | 1,218,000 | 658 |
| 2002-05-23 | 340 | 344 | 334 | 338 | 1,684,000 | 676 |
| 2002-05-22 | 324 | 335 | 321 | 335 | 1,672,000 | 670 |
| 2002-05-21 | 321 | 323 | 318 | 323 | 532,000 | 646 |
| 2002-05-20 | 321 | 328 | 318 | 320 | 427,000 | 640 |
| 2002-05-17 | 320 | 321 | 314 | 318 | 762,000 | 636 |
| 2002-05-16 | 320 | 320 | 317 | 320 | 349,000 | 640 |
| 2002-05-15 | 319 | 321 | 315 | 321 | 940,000 | 642 |
| 2002-05-14 | 318 | 318 | 315 | 316 | 599,000 | 632 |
| 2002-05-13 | 312 | 315 | 310 | 313 | 518,000 | 626 |
| 2002-05-10 | 316 | 321 | 315 | 319 | 518,000 | 638 |
| 2002-05-09 | 320 | 324 | 319 | 319 | 573,000 | 638 |
| 2002-05-08 | 311 | 320 | 311 | 320 | 376,000 | 640 |
| 2002-05-07 | 318 | 318 | 308 | 311 | 350,000 | 622 |
| 2002-05-02 | 322 | 322 | 315 | 318 | 156,000 | 636 |
| 2002-05-01 | 320 | 320 | 316 | 319 | 289,000 | 638 |
| 2002-04-30 | 314 | 326 | 312 | 325 | 580,000 | 650 |
| 2002-04-26 | 317 | 317 | 308 | 314 | 394,000 | 628 |
| 2002-04-25 | 321 | 321 | 313 | 314 | 269,000 | 628 |
| 2002-04-24 | 316 | 322 | 311 | 322 | 664,000 | 644 |
| 2002-04-23 | 316 | 322 | 312 | 316 | 371,000 | 632 |
| 2002-04-22 | 323 | 326 | 313 | 316 | 494,000 | 632 |
| 2002-04-19 | 313 | 322 | 313 | 320 | 1,367,000 | 640 |
| 2002-04-18 | 303 | 315 | 302 | 313 | 1,359,000 | 626 |
| 2002-04-17 | 299 | 302 | 295 | 301 | 526,000 | 602 |
| 2002-04-16 | 300 | 304 | 299 | 304 | 288,000 | 608 |
| 2002-04-15 | 295 | 304 | 295 | 304 | 276,000 | 608 |
| 2002-04-12 | 304 | 305 | 298 | 299 | 733,000 | 598 |
| 2002-04-11 | 304 | 305 | 301 | 305 | 352,000 | 610 |
| 2002-04-10 | 296 | 305 | 295 | 304 | 769,000 | 608 |
| 2002-04-09 | 298 | 300 | 293 | 295 | 216,000 | 590 |
| 2002-04-08 | 300 | 303 | 295 | 299 | 212,000 | 598 |
| 2002-04-05 | 300 | 304 | 298 | 300 | 588,000 | 600 |
| 2002-04-04 | 298 | 300 | 294 | 300 | 493,000 | 600 |
| 2002-04-03 | 289 | 299 | 285 | 297 | 758,000 | 594 |
| 2002-04-02 | 290 | 290 | 284 | 290 | 214,000 | 580 |
| 2002-04-01 | 286 | 289 | 284 | 289 | 417,000 | 578 |
| 2002-03-29 | 290 | 296 | 286 | 296 | 980,000 | 592 |
| 2002-03-28 | 287 | 294 | 286 | 292 | 456,000 | 584 |
| 2002-03-27 | 287 | 292 | 283 | 292 | 488,000 | 584 |
| 2002-03-26 | 285 | 290 | 285 | 285 | 414,000 | 570 |
| 2002-03-25 | 290 | 294 | 286 | 294 | 876,000 | 588 |
| 2002-03-22 | 293 | 293 | 281 | 285 | 825,000 | 570 |
| 2002-03-20 | 295 | 296 | 290 | 290 | 619,000 | 580 |
| 2002-03-19 | 291 | 295 | 291 | 294 | 413,000 | 588 |
| 2002-03-18 | 294 | 294 | 286 | 288 | 496,000 | 576 |
| 2002-03-15 | 284 | 286 | 282 | 285 | 581,000 | 570 |
| 2002-03-14 | 282 | 289 | 280 | 282 | 980,000 | 564 |
| 2002-03-13 | 286 | 297 | 286 | 286 | 776,000 | 572 |
| 2002-03-12 | 284 | 288 | 282 | 282 | 707,000 | 564 |
| 2002-03-11 | 281 | 285 | 277 | 281 | 1,879,000 | 562 |
| 2002-03-08 | 294 | 299 | 285 | 291 | 2,763,000 | 582 |
| 2002-03-07 | 298 | 298 | 287 | 291 | 1,116,000 | 582 |
| 2002-03-06 | 296 | 303 | 284 | 290 | 1,161,000 | 580 |
| 2002-03-05 | 308 | 308 | 296 | 298 | 1,054,000 | 596 |
| 2002-03-04 | 290 | 310 | 289 | 308 | 1,991,000 | 616 |
| 2002-03-01 | 284 | 286 | 278 | 286 | 860,000 | 572 |
| 2002-02-28 | 279 | 284 | 277 | 279 | 1,063,000 | 558 |
| 2002-02-27 | 265 | 275 | 265 | 275 | 636,000 | 550 |
| 2002-02-26 | 265 | 269 | 264 | 267 | 810,000 | 534 |
| 2002-02-25 | 268 | 270 | 264 | 264 | 1,017,000 | 528 |
| 2002-02-22 | 256 | 263 | 256 | 263 | 878,000 | 526 |
| 2002-02-21 | 260 | 264 | 258 | 260 | 2,702,000 | 520 |
| 2002-02-20 | 255 | 256 | 252 | 255 | 1,424,000 | 510 |
| 2002-02-19 | 256 | 259 | 251 | 253 | 1,791,000 | 506 |
| 2002-02-18 | 248 | 251 | 243 | 251 | 691,000 | 502 |
| 2002-02-15 | 246 | 248 | 236 | 240 | 1,169,000 | 480 |
| 2002-02-14 | 250 | 254 | 245 | 245 | 466,000 | 490 |
| 2002-02-13 | 247 | 256 | 245 | 246 | 702,000 | 492 |
| 2002-02-12 | 246 | 250 | 244 | 246 | 402,000 | 492 |
| 2002-02-08 | 234 | 246 | 232 | 240 | 1,678,000 | 480 |
| 2002-02-07 | 232 | 236 | 231 | 234 | 626,000 | 468 |
| 2002-02-06 | 240 | 242 | 235 | 235 | 668,000 | 470 |
| 2002-02-05 | 245 | 248 | 241 | 244 | 427,000 | 488 |
| 2002-02-04 | 250 | 255 | 248 | 249 | 466,000 | 498 |
| 2002-02-01 | 243 | 248 | 243 | 248 | 433,000 | 496 |
| 2002-01-31 | 246 | 250 | 242 | 243 | 449,000 | 486 |
| 2002-01-30 | 245 | 250 | 245 | 250 | 542,000 | 500 |
| 2002-01-29 | 249 | 251 | 249 | 250 | 216,000 | 500 |
| 2002-01-28 | 253 | 254 | 247 | 250 | 524,000 | 500 |
| 2002-01-25 | 255 | 255 | 245 | 249 | 447,000 | 498 |
| 2002-01-24 | 254 | 257 | 250 | 250 | 1,067,000 | 500 |
| 2002-01-23 | 252 | 255 | 249 | 253 | 1,152,000 | 506 |
| 2002-01-22 | 257 | 258 | 247 | 247 | 1,165,000 | 494 |
| 2002-01-21 | 251 | 252 | 247 | 248 | 633,000 | 496 |
| 2002-01-18 | 243 | 247 | 242 | 246 | 999,000 | 492 |
| 2002-01-17 | 243 | 248 | 235 | 241 | 2,405,000 | 482 |
| 2002-01-16 | 240 | 248 | 235 | 245 | 1,413,000 | 490 |
| 2002-01-15 | 230 | 248 | 230 | 245 | 2,195,000 | 490 |
| 2002-01-11 | 239 | 239 | 228 | 228 | 1,942,000 | 456 |
| 2002-01-10 | 241 | 247 | 234 | 237 | 2,539,000 | 474 |
| 2002-01-09 | 254 | 257 | 239 | 240 | 3,881,000 | 480 |
| 2002-01-08 | 276 | 276 | 254 | 257 | 2,827,000 | 514 |
| 2002-01-07 | 280 | 280 | 274 | 276 | 585,000 | 552 |
| 2002-01-04 | 286 | 286 | 273 | 280 | 191,000 | 560 |
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
