5101 横浜ゴム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	399	403	399	400	415,000	800
2004-12-29	400	401	397	397	533,000	794
2004-12-28	395	399	395	399	1,175,000	798
2004-12-27	397	398	396	398	568,000	796
2004-12-24	395	397	394	396	687,000	792
2004-12-22	390	393	388	392	1,032,000	784
2004-12-21	383	388	383	388	885,000	776
2004-12-20	379	384	378	381	1,003,000	762
2004-12-17	379	380	376	378	1,269,000	756
2004-12-16	383	385	378	381	1,408,000	762
2004-12-15	376	391	376	386	3,187,000	772
2004-12-14	371	373	370	371	1,057,000	742
2004-12-13	373	376	370	370	1,058,000	740
2004-12-10	367	374	367	371	4,837,000	742
2004-12-09	370	373	367	367	1,842,000	734
2004-12-08	362	368	362	366	1,102,000	732
2004-12-07	367	368	365	365	1,321,000	730
2004-12-06	372	372	364	365	1,988,000	730
2004-12-03	365	371	364	369	1,428,000	738
2004-12-02	359	364	359	362	1,109,000	724
2004-12-01	357	358	353	355	1,421,000	710
2004-11-30	362	363	358	361	1,151,000	722
2004-11-29	360	365	360	363	836,000	726
2004-11-26	362	363	359	360	897,000	720
2004-11-25	363	364	359	363	1,508,000	726
2004-11-24	366	368	365	367	685,000	734
2004-11-22	377	377	364	365	1,388,000	730
2004-11-19	380	383	375	376	634,000	752
2004-11-18	387	390	378	379	1,147,000	758
2004-11-17	390	392	386	387	1,800,000	774
2004-11-16	390	390	385	385	896,000	770
2004-11-15	387	390	385	388	2,061,000	776
2004-11-12	386	391	377	380	2,903,000	760
2004-11-11	385	389	384	385	1,375,000	770
2004-11-10	387	390	383	384	1,014,000	768
2004-11-09	388	391	385	386	961,000	772
2004-11-08	400	401	385	388	1,164,000	776
2004-11-05	395	399	394	397	1,881,000	794
2004-11-04	389	394	384	392	2,026,000	784
2004-11-02	381	381	376	379	1,141,000	758
2004-11-01	377	378	372	376	1,285,000	752
2004-10-29	381	383	374	377	2,239,000	754
2004-10-28	384	388	381	386	1,663,000	772
2004-10-27	382	385	374	377	3,634,000	754
2004-10-26	388	389	381	382	953,000	764
2004-10-25	391	395	386	388	1,155,000	776
2004-10-22	398	403	391	399	2,128,000	798
2004-10-21	405	407	393	395	1,934,000	790
2004-10-20	415	415	405	407	1,698,000	814
2004-10-19	413	422	409	418	1,744,000	836
2004-10-18	411	411	403	405	1,334,000	810
2004-10-15	404	410	399	408	2,079,000	816
2004-10-14	421	423	411	414	1,070,000	828
2004-10-13	427	427	421	422	968,000	844
2004-10-12	435	436	426	427	1,186,000	854
2004-10-08	431	441	430	434	2,981,000	868
2004-10-07	446	446	437	438	2,279,000	876
2004-10-06	446	452	446	448	951,000	896
2004-10-05	443	451	443	450	1,544,000	900
2004-10-04	455	455	447	453	1,165,000	906
2004-10-01	446	453	438	451	1,032,000	902
2004-09-30	433	444	431	436	929,000	872
2004-09-29	438	438	427	429	1,202,000	858
2004-09-28	432	437	425	436	908,000	872
2004-09-27	443	446	431	438	1,710,000	876
2004-09-24	445	450	439	445	749,000	890
2004-09-22	456	459	445	448	784,000	896
2004-09-21	459	460	455	456	495,000	912
2004-09-17	452	458	449	454	3,093,000	908
2004-09-16	445	451	442	448	649,000	896
2004-09-15	445	452	445	446	892,000	892
2004-09-14	446	452	445	450	1,025,000	900
2004-09-13	434	444	432	444	860,000	888
2004-09-10	442	442	433	439	3,451,000	878
2004-09-09	445	447	439	441	1,176,000	882
2004-09-08	447	448	439	441	1,036,000	882
2004-09-07	449	452	442	443	1,095,000	886
2004-09-06	435	450	433	444	1,505,000	888
2004-09-03	442	442	431	434	703,000	868
2004-09-02	442	444	438	439	1,015,000	878
2004-09-01	440	444	436	441	969,000	882
2004-08-31	445	445	436	440	809,000	880
2004-08-30	444	451	444	445	1,547,000	890
2004-08-27	434	448	433	445	1,255,000	890
2004-08-26	438	443	433	435	1,135,000	870
2004-08-25	430	438	424	437	1,010,000	874
2004-08-24	430	430	424	430	524,000	860
2004-08-23	431	437	430	430	1,102,000	860
2004-08-20	425	431	423	426	466,000	852
2004-08-19	422	425	417	424	454,000	848
2004-08-18	419	426	413	420	680,000	840
2004-08-17	420	424	416	420	391,000	840
2004-08-16	413	422	410	419	627,000	838
2004-08-13	418	426	417	421	1,091,000	842
2004-08-12	425	431	423	428	483,000	856
2004-08-11	420	431	418	430	909,000	860
2004-08-10	412	414	407	411	504,000	822
2004-08-09	409	421	405	419	421,000	838
2004-08-06	419	423	416	419	528,000	838
2004-08-05	420	428	413	424	670,000	848
2004-08-04	422	428	401	416	1,350,000	832
2004-08-03	433	435	431	432	589,000	864
2004-08-02	435	435	430	432	591,000	864
2004-07-30	430	432	427	432	617,000	864
2004-07-29	428	432	425	428	1,279,000	856
2004-07-28	429	432	427	428	666,000	856
2004-07-27	433	436	423	430	1,254,000	860
2004-07-26	424	434	416	432	780,000	864
2004-07-23	435	435	429	431	486,000	862
2004-07-22	436	436	431	435	592,000	870
2004-07-21	440	446	439	441	464,000	882
2004-07-20	436	444	435	436	839,000	872
2004-07-16	432	440	427	435	1,029,000	870
2004-07-15	437	443	431	434	1,719,000	868
2004-07-14	458	459	441	441	1,186,000	882
2004-07-13	450	459	445	454	1,713,000	908
2004-07-12	442	449	441	445	1,151,000	890
2004-07-09	433	442	433	441	1,209,000	882
2004-07-08	440	446	436	437	859,000	874
2004-07-07	430	442	427	436	824,000	872
2004-07-06	440	449	440	440	979,000	880
2004-07-05	437	446	431	444	1,803,000	888
2004-07-02	448	448	439	442	2,769,000	884
2004-07-01	448	458	444	458	2,569,000	916
2004-06-30	442	444	426	439	4,910,000	878
2004-06-29	446	457	444	457	2,817,000	914
2004-06-28	454	461	454	459	994,000	918
2004-06-25	456	467	452	464	612,000	928
2004-06-24	461	464	454	461	1,651,000	922
2004-06-23	467	467	460	461	928,000	922
2004-06-22	462	467	461	462	1,270,000	924
2004-06-21	459	480	459	467	1,622,000	934
2004-06-18	453	462	446	458	1,803,000	916
2004-06-17	450	460	442	458	2,385,000	916
2004-06-16	435	454	435	449	2,168,000	898
2004-06-15	425	432	425	430	934,000	860
2004-06-14	423	432	421	429	636,000	858
2004-06-11	431	434	423	427	2,659,000	854
2004-06-10	425	434	421	431	1,363,000	862
2004-06-09	417	429	417	424	1,534,000	848
2004-06-08	424	425	417	422	1,829,000	844
2004-06-07	411	427	411	425	2,146,000	850
2004-06-04	409	413	405	408	1,172,000	816
2004-06-03	404	420	402	406	2,128,000	812
2004-06-02	402	404	397	403	1,821,000	806
2004-06-01	402	407	397	407	1,211,000	814
2004-05-31	404	409	395	397	1,651,000	794
2004-05-28	408	409	398	406	866,000	812
2004-05-27	406	413	401	406	2,003,000	812
2004-05-26	400	408	399	406	2,580,000	812
2004-05-25	393	400	391	395	1,312,000	790
2004-05-24	388	393	384	391	841,000	782
2004-05-21	390	390	375	388	1,053,000	776
2004-05-20	374	393	369	390	2,226,000	780
2004-05-19	372	375	367	373	897,000	746
2004-05-18	363	376	363	373	1,431,000	746
2004-05-17	374	375	362	368	1,753,000	736
2004-05-14	369	377	365	376	3,852,000	752
2004-05-13	401	401	364	369	5,386,000	738
2004-05-12	385	402	383	401	3,017,000	802
2004-05-11	369	378	364	377	2,190,000	754
2004-05-10	388	388	368	375	1,657,000	750
2004-05-07	390	396	381	393	2,274,000	786
2004-05-06	387	407	386	401	4,038,000	802
2004-04-30	385	392	382	392	1,519,000	784
2004-04-28	397	397	390	394	1,878,000	788
2004-04-27	395	398	391	396	1,966,000	792
2004-04-26	396	407	393	400	3,758,000	800
2004-04-23	382	392	379	391	2,551,000	782
2004-04-22	375	402	373	387	6,394,000	774
2004-04-21	363	372	360	370	3,009,000	740
2004-04-20	355	365	351	362	2,539,000	724
2004-04-19	355	357	351	351	997,000	702
2004-04-16	353	358	352	355	1,053,000	710
2004-04-15	361	364	352	354	2,343,000	708
2004-04-14	354	360	352	360	1,891,000	720
2004-04-13	348	355	347	354	3,031,000	708
2004-04-12	345	349	344	346	1,264,000	692
2004-04-09	343	346	342	346	2,553,000	692
2004-04-08	344	350	342	348	1,868,000	696
2004-04-07	345	347	342	342	2,151,000	684
2004-04-06	352	353	346	347	1,114,000	694
2004-04-05	351	354	350	352	1,449,000	704
2004-04-02	348	351	345	351	1,313,000	702
2004-04-01	356	357	347	347	837,000	694
2004-03-31	354	358	352	357	1,081,000	714
2004-03-30	354	356	352	354	741,000	708
2004-03-29	349	355	348	354	668,000	708
2004-03-26	354	355	350	353	1,563,000	706
2004-03-25	356	360	354	357	1,608,000	714
2004-03-24	350	353	345	352	1,472,000	704
2004-03-23	342	352	338	352	1,552,000	704
2004-03-22	341	342	340	341	840,000	682
2004-03-19	349	349	341	343	2,097,000	686
2004-03-18	356	356	350	350	1,830,000	700
2004-03-17	354	356	353	354	1,113,000	708
2004-03-16	356	357	351	354	992,000	708
2004-03-15	354	361	352	360	1,996,000	720
2004-03-12	348	351	346	350	4,460,000	700
2004-03-11	355	355	352	353	1,568,000	706
2004-03-10	356	359	354	356	2,055,000	712
2004-03-09	360	365	355	359	3,442,000	718
2004-03-08	347	387	347	370	10,753,000	740
2004-03-05	337	344	336	343	2,331,000	686
2004-03-04	331	336	331	334	1,494,000	668
2004-03-03	329	334	329	333	1,542,000	666
2004-03-02	328	332	328	329	1,292,000	658
2004-03-01	323	331	323	328	1,916,000	656
2004-02-27	323	328	323	327	1,100,000	654
2004-02-26	327	327	322	326	1,140,000	652
2004-02-25	322	327	320	326	2,110,000	652
2004-02-24	321	322	319	319	1,503,000	638
2004-02-23	316	322	315	320	1,829,000	640
2004-02-20	314	315	314	314	560,000	628
2004-02-19	314	314	312	312	528,000	624
2004-02-18	316	316	313	314	933,000	628
2004-02-17	313	315	312	314	647,000	628
2004-02-16	310	314	309	312	734,000	624
2004-02-13	307	310	306	307	926,000	614
2004-02-12	307	309	304	304	559,000	608
2004-02-10	304	307	304	304	583,000	608
2004-02-09	305	307	298	301	1,076,000	602
2004-02-06	307	307	304	305	681,000	610
2004-02-05	299	307	298	307	1,486,000	614
2004-02-04	302	303	299	301	1,774,000	602
2004-02-03	310	310	303	304	938,000	608
2004-02-02	311	313	308	308	955,000	616
2004-01-30	310	312	306	309	928,000	618
2004-01-29	313	313	308	310	1,191,000	620
2004-01-28	316	317	314	315	617,000	630
2004-01-27	316	319	315	319	933,000	638
2004-01-26	314	316	313	316	577,000	632
2004-01-23	315	317	313	317	720,000	634
2004-01-22	316	317	313	315	783,000	630
2004-01-21	316	318	314	316	661,000	632
2004-01-20	316	319	315	318	1,263,000	636
2004-01-19	316	318	312	315	1,123,000	630
2004-01-16	313	315	313	315	845,000	630
2004-01-15	318	318	315	315	456,000	630
2004-01-14	318	319	313	318	746,000	636
2004-01-13	321	323	319	320	1,129,000	640
2004-01-09	321	322	317	318	1,097,000	636
2004-01-08	317	321	314	319	1,560,000	638
2004-01-07	313	319	310	316	1,739,000	632
2004-01-06	312	316	311	313	918,000	626
2004-01-05	307	311	305	309	569,000	618

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