5101 横浜ゴム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 303 | 304 | 302 | 302 | 350,000 | 604 |
| 2003-12-29 | 299 | 303 | 299 | 302 | 404,000 | 604 |
| 2003-12-26 | 300 | 300 | 299 | 300 | 265,000 | 600 |
| 2003-12-25 | 303 | 303 | 300 | 301 | 441,000 | 602 |
| 2003-12-24 | 301 | 303 | 300 | 302 | 342,000 | 604 |
| 2003-12-22 | 301 | 303 | 300 | 303 | 632,000 | 606 |
| 2003-12-19 | 304 | 304 | 299 | 300 | 903,000 | 600 |
| 2003-12-18 | 301 | 303 | 298 | 302 | 688,000 | 604 |
| 2003-12-17 | 302 | 304 | 299 | 304 | 927,000 | 608 |
| 2003-12-16 | 303 | 308 | 303 | 306 | 614,000 | 612 |
| 2003-12-15 | 310 | 311 | 308 | 308 | 1,718,000 | 616 |
| 2003-12-12 | 299 | 304 | 299 | 304 | 1,912,000 | 608 |
| 2003-12-11 | 300 | 302 | 298 | 300 | 902,000 | 600 |
| 2003-12-10 | 298 | 301 | 297 | 299 | 861,000 | 598 |
| 2003-12-09 | 298 | 302 | 298 | 301 | 567,000 | 602 |
| 2003-12-08 | 303 | 305 | 296 | 297 | 1,085,000 | 594 |
| 2003-12-05 | 310 | 310 | 302 | 303 | 931,000 | 606 |
| 2003-12-04 | 305 | 310 | 305 | 310 | 2,063,000 | 620 |
| 2003-12-03 | 297 | 311 | 297 | 310 | 3,456,000 | 620 |
| 2003-12-02 | 290 | 297 | 290 | 293 | 1,425,000 | 586 |
| 2003-12-01 | 283 | 291 | 281 | 291 | 859,000 | 582 |
| 2003-11-28 | 284 | 285 | 283 | 285 | 674,000 | 570 |
| 2003-11-27 | 284 | 285 | 281 | 283 | 899,000 | 566 |
| 2003-11-26 | 279 | 286 | 278 | 285 | 1,473,000 | 570 |
| 2003-11-25 | 279 | 279 | 275 | 278 | 1,030,000 | 556 |
| 2003-11-21 | 278 | 279 | 272 | 275 | 1,299,000 | 550 |
| 2003-11-20 | 282 | 282 | 276 | 281 | 684,000 | 562 |
| 2003-11-19 | 275 | 279 | 272 | 275 | 604,000 | 550 |
| 2003-11-18 | 281 | 281 | 272 | 276 | 981,000 | 552 |
| 2003-11-17 | 290 | 290 | 282 | 282 | 805,000 | 564 |
| 2003-11-14 | 289 | 293 | 287 | 293 | 1,338,000 | 586 |
| 2003-11-13 | 295 | 295 | 289 | 292 | 893,000 | 584 |
| 2003-11-12 | 294 | 296 | 291 | 292 | 880,000 | 584 |
| 2003-11-11 | 298 | 298 | 290 | 292 | 897,000 | 584 |
| 2003-11-10 | 301 | 301 | 295 | 297 | 1,452,000 | 594 |
| 2003-11-07 | 302 | 303 | 300 | 301 | 779,000 | 602 |
| 2003-11-06 | 305 | 307 | 300 | 301 | 868,000 | 602 |
| 2003-11-05 | 307 | 308 | 303 | 304 | 656,000 | 608 |
| 2003-11-04 | 308 | 310 | 305 | 305 | 880,000 | 610 |
| 2003-10-31 | 303 | 305 | 302 | 305 | 742,000 | 610 |
| 2003-10-30 | 306 | 315 | 300 | 304 | 2,538,000 | 608 |
| 2003-10-29 | 306 | 309 | 304 | 305 | 502,000 | 610 |
| 2003-10-28 | 306 | 307 | 302 | 304 | 370,000 | 608 |
| 2003-10-27 | 299 | 307 | 297 | 307 | 1,139,000 | 614 |
| 2003-10-24 | 305 | 305 | 294 | 299 | 1,682,000 | 598 |
| 2003-10-23 | 312 | 313 | 302 | 304 | 1,531,000 | 608 |
| 2003-10-22 | 315 | 316 | 312 | 314 | 1,001,000 | 628 |
| 2003-10-21 | 315 | 316 | 312 | 314 | 1,675,000 | 628 |
| 2003-10-20 | 316 | 317 | 312 | 315 | 869,000 | 630 |
| 2003-10-17 | 316 | 317 | 313 | 316 | 610,000 | 632 |
| 2003-10-16 | 315 | 316 | 312 | 316 | 684,000 | 632 |
| 2003-10-15 | 319 | 319 | 313 | 315 | 1,093,000 | 630 |
| 2003-10-14 | 324 | 326 | 315 | 316 | 2,102,000 | 632 |
| 2003-10-10 | 321 | 327 | 320 | 327 | 2,158,000 | 654 |
| 2003-10-09 | 317 | 321 | 316 | 318 | 656,000 | 636 |
| 2003-10-08 | 323 | 323 | 316 | 317 | 497,000 | 634 |
| 2003-10-07 | 325 | 325 | 320 | 321 | 835,000 | 642 |
| 2003-10-06 | 327 | 330 | 319 | 321 | 804,000 | 642 |
| 2003-10-03 | 326 | 329 | 324 | 328 | 798,000 | 656 |
| 2003-10-02 | 319 | 323 | 317 | 322 | 842,000 | 644 |
| 2003-10-01 | 316 | 318 | 313 | 316 | 844,000 | 632 |
| 2003-09-30 | 317 | 318 | 313 | 313 | 892,000 | 626 |
| 2003-09-29 | 322 | 322 | 314 | 315 | 1,021,000 | 630 |
| 2003-09-26 | 323 | 329 | 320 | 322 | 1,034,000 | 644 |
| 2003-09-25 | 322 | 335 | 316 | 333 | 2,283,000 | 666 |
| 2003-09-24 | 330 | 330 | 322 | 324 | 1,133,000 | 648 |
| 2003-09-22 | 328 | 333 | 325 | 330 | 2,925,000 | 660 |
| 2003-09-19 | 334 | 334 | 325 | 326 | 1,232,000 | 652 |
| 2003-09-18 | 334 | 336 | 330 | 333 | 1,141,000 | 666 |
| 2003-09-17 | 341 | 341 | 336 | 339 | 1,093,000 | 678 |
| 2003-09-16 | 340 | 342 | 337 | 342 | 1,339,000 | 684 |
| 2003-09-12 | 338 | 340 | 334 | 337 | 3,089,000 | 674 |
| 2003-09-11 | 340 | 342 | 331 | 333 | 1,489,000 | 666 |
| 2003-09-10 | 348 | 350 | 344 | 345 | 2,164,000 | 690 |
| 2003-09-09 | 347 | 352 | 340 | 344 | 8,069,000 | 688 |
| 2003-09-08 | 318 | 327 | 316 | 327 | 2,429,000 | 654 |
| 2003-09-05 | 320 | 322 | 316 | 317 | 735,000 | 634 |
| 2003-09-04 | 321 | 325 | 320 | 320 | 599,000 | 640 |
| 2003-09-03 | 325 | 325 | 320 | 321 | 902,000 | 642 |
| 2003-09-02 | 324 | 324 | 317 | 322 | 1,479,000 | 644 |
| 2003-09-01 | 318 | 323 | 316 | 323 | 1,133,000 | 646 |
| 2003-08-29 | 320 | 320 | 313 | 317 | 1,692,000 | 634 |
| 2003-08-28 | 322 | 323 | 316 | 317 | 654,000 | 634 |
| 2003-08-27 | 323 | 326 | 320 | 324 | 988,000 | 648 |
| 2003-08-26 | 320 | 323 | 316 | 323 | 867,000 | 646 |
| 2003-08-25 | 321 | 322 | 316 | 318 | 699,000 | 636 |
| 2003-08-22 | 327 | 328 | 318 | 318 | 1,516,000 | 636 |
| 2003-08-21 | 326 | 332 | 325 | 330 | 1,505,000 | 660 |
| 2003-08-20 | 324 | 330 | 323 | 326 | 2,125,000 | 652 |
| 2003-08-19 | 317 | 323 | 314 | 321 | 2,338,000 | 642 |
| 2003-08-18 | 305 | 313 | 304 | 312 | 1,886,000 | 624 |
| 2003-08-15 | 305 | 306 | 302 | 303 | 1,714,000 | 606 |
| 2003-08-14 | 304 | 306 | 304 | 306 | 969,000 | 612 |
| 2003-08-13 | 303 | 305 | 302 | 303 | 1,422,000 | 606 |
| 2003-08-12 | 307 | 307 | 303 | 303 | 1,054,000 | 606 |
| 2003-08-11 | 307 | 307 | 304 | 305 | 351,000 | 610 |
| 2003-08-08 | 305 | 308 | 304 | 306 | 986,000 | 612 |
| 2003-08-07 | 308 | 308 | 304 | 307 | 899,000 | 614 |
| 2003-08-06 | 305 | 309 | 304 | 306 | 835,000 | 612 |
| 2003-08-05 | 309 | 310 | 303 | 303 | 897,000 | 606 |
| 2003-08-04 | 311 | 311 | 306 | 307 | 621,000 | 614 |
| 2003-08-01 | 317 | 317 | 308 | 309 | 985,000 | 618 |
| 2003-07-31 | 310 | 311 | 307 | 310 | 589,000 | 620 |
| 2003-07-30 | 311 | 313 | 310 | 312 | 622,000 | 624 |
| 2003-07-29 | 317 | 320 | 315 | 316 | 607,000 | 632 |
| 2003-07-28 | 312 | 318 | 311 | 317 | 652,000 | 634 |
| 2003-07-25 | 313 | 314 | 309 | 312 | 1,398,000 | 624 |
| 2003-07-24 | 308 | 314 | 308 | 313 | 1,141,000 | 626 |
| 2003-07-23 | 309 | 312 | 306 | 309 | 718,000 | 618 |
| 2003-07-22 | 310 | 314 | 305 | 311 | 1,380,000 | 622 |
| 2003-07-18 | 300 | 305 | 300 | 304 | 1,154,000 | 608 |
| 2003-07-17 | 310 | 310 | 303 | 305 | 1,660,000 | 610 |
| 2003-07-16 | 320 | 320 | 313 | 313 | 1,939,000 | 626 |
| 2003-07-15 | 334 | 337 | 322 | 323 | 1,380,000 | 646 |
| 2003-07-14 | 335 | 339 | 333 | 339 | 1,134,000 | 678 |
| 2003-07-11 | 340 | 341 | 333 | 334 | 1,531,000 | 668 |
| 2003-07-10 | 335 | 344 | 334 | 340 | 933,000 | 680 |
| 2003-07-09 | 329 | 335 | 328 | 335 | 923,000 | 670 |
| 2003-07-08 | 325 | 332 | 321 | 324 | 1,660,000 | 648 |
| 2003-07-07 | 318 | 322 | 315 | 321 | 799,000 | 642 |
| 2003-07-04 | 315 | 322 | 315 | 318 | 685,000 | 636 |
| 2003-07-03 | 330 | 333 | 311 | 313 | 1,272,000 | 626 |
| 2003-07-02 | 333 | 334 | 325 | 328 | 1,169,000 | 656 |
| 2003-07-01 | 328 | 338 | 327 | 334 | 2,212,000 | 668 |
| 2003-06-30 | 318 | 323 | 315 | 320 | 1,129,000 | 640 |
| 2003-06-27 | 310 | 316 | 310 | 315 | 835,000 | 630 |
| 2003-06-26 | 315 | 315 | 308 | 308 | 393,000 | 616 |
| 2003-06-25 | 309 | 315 | 309 | 313 | 663,000 | 626 |
| 2003-06-24 | 312 | 312 | 305 | 307 | 943,000 | 614 |
| 2003-06-23 | 310 | 311 | 308 | 309 | 626,000 | 618 |
| 2003-06-20 | 310 | 313 | 309 | 311 | 642,000 | 622 |
| 2003-06-19 | 316 | 319 | 314 | 314 | 631,000 | 628 |
| 2003-06-18 | 311 | 316 | 311 | 313 | 517,000 | 626 |
| 2003-06-17 | 313 | 314 | 309 | 310 | 542,000 | 620 |
| 2003-06-16 | 311 | 313 | 307 | 313 | 866,000 | 626 |
| 2003-06-13 | 314 | 325 | 306 | 310 | 3,159,000 | 620 |
| 2003-06-12 | 318 | 321 | 314 | 317 | 481,000 | 634 |
| 2003-06-11 | 315 | 320 | 315 | 318 | 689,000 | 636 |
| 2003-06-10 | 315 | 317 | 313 | 315 | 596,000 | 630 |
| 2003-06-09 | 315 | 321 | 314 | 315 | 614,000 | 630 |
| 2003-06-06 | 315 | 317 | 313 | 314 | 474,000 | 628 |
| 2003-06-05 | 314 | 315 | 311 | 315 | 470,000 | 630 |
| 2003-06-04 | 316 | 317 | 312 | 313 | 282,000 | 626 |
| 2003-06-03 | 312 | 314 | 306 | 310 | 593,000 | 620 |
| 2003-06-02 | 310 | 314 | 309 | 312 | 279,000 | 624 |
| 2003-05-30 | 312 | 315 | 307 | 310 | 671,000 | 620 |
| 2003-05-29 | 306 | 318 | 304 | 316 | 934,000 | 632 |
| 2003-05-28 | 305 | 311 | 304 | 308 | 604,000 | 616 |
| 2003-05-27 | 303 | 306 | 301 | 306 | 468,000 | 612 |
| 2003-05-26 | 304 | 305 | 301 | 304 | 491,000 | 608 |
| 2003-05-23 | 307 | 308 | 304 | 307 | 482,000 | 614 |
| 2003-05-22 | 301 | 307 | 300 | 305 | 439,000 | 610 |
| 2003-05-21 | 304 | 308 | 300 | 303 | 525,000 | 606 |
| 2003-05-20 | 309 | 310 | 305 | 307 | 592,000 | 614 |
| 2003-05-19 | 311 | 313 | 303 | 309 | 677,000 | 618 |
| 2003-05-16 | 309 | 312 | 309 | 311 | 1,053,000 | 622 |
| 2003-05-15 | 308 | 311 | 305 | 309 | 1,075,000 | 618 |
| 2003-05-14 | 301 | 310 | 301 | 310 | 931,000 | 620 |
| 2003-05-13 | 302 | 308 | 300 | 300 | 686,000 | 600 |
| 2003-05-12 | 303 | 305 | 300 | 302 | 434,000 | 604 |
| 2003-05-09 | 298 | 308 | 293 | 302 | 923,000 | 604 |
| 2003-05-08 | 298 | 298 | 292 | 293 | 606,000 | 586 |
| 2003-05-07 | 300 | 301 | 294 | 300 | 1,046,000 | 600 |
| 2003-05-06 | 297 | 300 | 295 | 300 | 880,000 | 600 |
| 2003-05-02 | 290 | 290 | 284 | 290 | 802,000 | 580 |
| 2003-05-01 | 286 | 289 | 283 | 288 | 1,667,000 | 576 |
| 2003-04-30 | 282 | 284 | 280 | 280 | 663,000 | 560 |
| 2003-04-28 | 284 | 284 | 279 | 280 | 457,000 | 560 |
| 2003-04-25 | 283 | 284 | 280 | 284 | 779,000 | 568 |
| 2003-04-24 | 282 | 283 | 280 | 280 | 767,000 | 560 |
| 2003-04-23 | 282 | 283 | 279 | 282 | 1,354,000 | 564 |
| 2003-04-22 | 282 | 284 | 278 | 281 | 769,000 | 562 |
| 2003-04-21 | 283 | 284 | 280 | 281 | 749,000 | 562 |
| 2003-04-18 | 280 | 283 | 279 | 283 | 875,000 | 566 |
| 2003-04-17 | 285 | 286 | 280 | 280 | 551,000 | 560 |
| 2003-04-16 | 284 | 287 | 283 | 285 | 1,235,000 | 570 |
| 2003-04-15 | 280 | 284 | 275 | 279 | 1,380,000 | 558 |
| 2003-04-14 | 295 | 296 | 275 | 280 | 1,447,000 | 560 |
| 2003-04-11 | 304 | 307 | 289 | 294 | 1,108,000 | 588 |
| 2003-04-10 | 305 | 305 | 299 | 304 | 461,000 | 608 |
| 2003-04-09 | 306 | 308 | 301 | 305 | 416,000 | 610 |
| 2003-04-08 | 307 | 309 | 300 | 306 | 532,000 | 612 |
| 2003-04-07 | 304 | 307 | 301 | 307 | 796,000 | 614 |
| 2003-04-04 | 301 | 309 | 301 | 308 | 1,136,000 | 616 |
| 2003-04-03 | 313 | 313 | 306 | 306 | 722,000 | 612 |
| 2003-04-02 | 299 | 309 | 299 | 309 | 634,000 | 618 |
| 2003-04-01 | 299 | 305 | 297 | 302 | 592,000 | 604 |
| 2003-03-31 | 308 | 312 | 302 | 304 | 928,000 | 608 |
| 2003-03-28 | 313 | 317 | 303 | 313 | 1,316,000 | 626 |
| 2003-03-27 | 304 | 316 | 304 | 313 | 1,170,000 | 626 |
| 2003-03-26 | 295 | 304 | 294 | 303 | 1,103,000 | 606 |
| 2003-03-25 | 295 | 300 | 290 | 292 | 1,732,000 | 584 |
| 2003-03-24 | 290 | 305 | 290 | 303 | 1,150,000 | 606 |
| 2003-03-20 | 287 | 289 | 282 | 285 | 877,000 | 570 |
| 2003-03-19 | 271 | 277 | 270 | 277 | 516,000 | 554 |
| 2003-03-18 | 277 | 278 | 269 | 269 | 1,093,000 | 538 |
| 2003-03-17 | 280 | 280 | 263 | 269 | 2,277,000 | 538 |
| 2003-03-14 | 288 | 291 | 285 | 289 | 3,180,000 | 578 |
| 2003-03-13 | 286 | 291 | 283 | 283 | 1,447,000 | 566 |
| 2003-03-12 | 286 | 289 | 281 | 281 | 1,401,000 | 562 |
| 2003-03-11 | 283 | 293 | 281 | 281 | 1,333,000 | 562 |
| 2003-03-10 | 292 | 295 | 282 | 284 | 1,063,000 | 568 |
| 2003-03-07 | 301 | 304 | 291 | 292 | 1,307,000 | 584 |
| 2003-03-06 | 312 | 317 | 305 | 306 | 1,496,000 | 612 |
| 2003-03-05 | 314 | 319 | 311 | 316 | 858,000 | 632 |
| 2003-03-04 | 319 | 320 | 313 | 315 | 640,000 | 630 |
| 2003-03-03 | 318 | 318 | 314 | 317 | 501,000 | 634 |
| 2003-02-28 | 313 | 316 | 311 | 315 | 597,000 | 630 |
| 2003-02-27 | 309 | 314 | 309 | 311 | 623,000 | 622 |
| 2003-02-26 | 310 | 314 | 308 | 309 | 359,000 | 618 |
| 2003-02-25 | 308 | 314 | 305 | 310 | 594,000 | 620 |
| 2003-02-24 | 310 | 312 | 308 | 311 | 511,000 | 622 |
| 2003-02-21 | 313 | 315 | 306 | 308 | 431,000 | 616 |
| 2003-02-20 | 313 | 316 | 308 | 311 | 645,000 | 622 |
| 2003-02-19 | 318 | 320 | 315 | 318 | 519,000 | 636 |
| 2003-02-18 | 313 | 318 | 313 | 317 | 518,000 | 634 |
| 2003-02-17 | 315 | 320 | 310 | 316 | 829,000 | 632 |
| 2003-02-14 | 320 | 325 | 318 | 320 | 1,424,000 | 640 |
| 2003-02-13 | 318 | 322 | 313 | 320 | 1,454,000 | 640 |
| 2003-02-12 | 306 | 315 | 303 | 315 | 880,000 | 630 |
| 2003-02-10 | 302 | 305 | 299 | 305 | 528,000 | 610 |
| 2003-02-07 | 304 | 304 | 299 | 303 | 405,000 | 606 |
| 2003-02-06 | 303 | 303 | 299 | 303 | 691,000 | 606 |
| 2003-02-05 | 294 | 305 | 294 | 299 | 633,000 | 598 |
| 2003-02-04 | 296 | 300 | 295 | 296 | 491,000 | 592 |
| 2003-02-03 | 290 | 300 | 287 | 296 | 605,000 | 592 |
| 2003-01-31 | 293 | 295 | 290 | 293 | 710,000 | 586 |
| 2003-01-30 | 293 | 297 | 292 | 293 | 422,000 | 586 |
| 2003-01-29 | 296 | 297 | 291 | 293 | 437,000 | 586 |
| 2003-01-28 | 289 | 298 | 287 | 295 | 604,000 | 590 |
| 2003-01-27 | 294 | 296 | 291 | 292 | 484,000 | 584 |
| 2003-01-24 | 300 | 301 | 291 | 296 | 1,027,000 | 592 |
| 2003-01-23 | 298 | 305 | 292 | 302 | 624,000 | 604 |
| 2003-01-22 | 301 | 303 | 293 | 297 | 811,000 | 594 |
| 2003-01-21 | 294 | 307 | 294 | 304 | 752,000 | 608 |
| 2003-01-20 | 302 | 304 | 297 | 299 | 573,000 | 598 |
| 2003-01-17 | 291 | 304 | 291 | 301 | 468,000 | 602 |
| 2003-01-16 | 291 | 296 | 290 | 296 | 766,000 | 592 |
| 2003-01-15 | 297 | 299 | 287 | 293 | 1,280,000 | 586 |
| 2003-01-14 | 305 | 306 | 297 | 300 | 433,000 | 600 |
| 2003-01-10 | 311 | 311 | 299 | 304 | 673,000 | 608 |
| 2003-01-09 | 305 | 311 | 302 | 310 | 466,000 | 620 |
| 2003-01-08 | 309 | 312 | 307 | 308 | 476,000 | 616 |
| 2003-01-07 | 312 | 314 | 306 | 306 | 412,000 | 612 |
| 2003-01-06 | 306 | 311 | 306 | 311 | 241,000 | 622 |
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
