5101 横浜ゴム(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 695 | 700 | 691 | 691 | 791,000 | 1,382 |
| 2005-12-29 | 688 | 699 | 685 | 695 | 903,000 | 1,390 |
| 2005-12-28 | 678 | 693 | 675 | 693 | 907,000 | 1,386 |
| 2005-12-27 | 690 | 690 | 680 | 682 | 564,000 | 1,364 |
| 2005-12-26 | 690 | 695 | 684 | 691 | 625,000 | 1,382 |
| 2005-12-22 | 690 | 691 | 678 | 688 | 1,218,000 | 1,376 |
| 2005-12-21 | 675 | 688 | 675 | 686 | 2,225,000 | 1,372 |
| 2005-12-20 | 672 | 675 | 664 | 675 | 1,359,000 | 1,350 |
| 2005-12-19 | 667 | 668 | 656 | 660 | 1,929,000 | 1,320 |
| 2005-12-16 | 642 | 657 | 640 | 644 | 1,688,000 | 1,288 |
| 2005-12-15 | 650 | 653 | 643 | 643 | 1,226,000 | 1,286 |
| 2005-12-14 | 678 | 679 | 654 | 654 | 2,570,000 | 1,308 |
| 2005-12-13 | 670 | 672 | 662 | 669 | 1,129,000 | 1,338 |
| 2005-12-12 | 664 | 674 | 663 | 670 | 1,131,000 | 1,340 |
| 2005-12-09 | 651 | 664 | 650 | 662 | 4,325,000 | 1,324 |
| 2005-12-08 | 675 | 675 | 650 | 657 | 1,876,000 | 1,314 |
| 2005-12-07 | 669 | 675 | 667 | 672 | 1,239,000 | 1,344 |
| 2005-12-06 | 676 | 676 | 665 | 666 | 2,159,000 | 1,332 |
| 2005-12-05 | 673 | 681 | 672 | 676 | 2,405,000 | 1,352 |
| 2005-12-02 | 669 | 675 | 662 | 668 | 2,619,000 | 1,336 |
| 2005-12-01 | 647 | 650 | 644 | 649 | 1,968,000 | 1,298 |
| 2005-11-30 | 640 | 647 | 637 | 642 | 2,421,000 | 1,284 |
| 2005-11-29 | 631 | 636 | 629 | 636 | 913,000 | 1,272 |
| 2005-11-28 | 626 | 635 | 624 | 635 | 1,198,000 | 1,270 |
| 2005-11-25 | 632 | 632 | 620 | 626 | 1,259,000 | 1,252 |
| 2005-11-24 | 639 | 639 | 630 | 632 | 1,315,000 | 1,264 |
| 2005-11-22 | 636 | 639 | 627 | 629 | 2,482,000 | 1,258 |
| 2005-11-21 | 635 | 640 | 629 | 634 | 2,091,000 | 1,268 |
| 2005-11-18 | 625 | 629 | 623 | 625 | 2,030,000 | 1,250 |
| 2005-11-17 | 601 | 608 | 594 | 603 | 1,639,000 | 1,206 |
| 2005-11-16 | 583 | 601 | 581 | 600 | 1,288,000 | 1,200 |
| 2005-11-15 | 583 | 586 | 580 | 583 | 1,374,000 | 1,166 |
| 2005-11-14 | 599 | 605 | 580 | 584 | 2,336,000 | 1,168 |
| 2005-11-11 | 612 | 616 | 593 | 595 | 3,117,000 | 1,190 |
| 2005-11-10 | 628 | 635 | 606 | 613 | 1,940,000 | 1,226 |
| 2005-11-09 | 625 | 634 | 625 | 629 | 1,052,000 | 1,258 |
| 2005-11-08 | 643 | 643 | 625 | 630 | 1,644,000 | 1,260 |
| 2005-11-07 | 614 | 643 | 614 | 642 | 2,933,000 | 1,284 |
| 2005-11-04 | 610 | 612 | 604 | 610 | 1,804,000 | 1,220 |
| 2005-11-02 | 605 | 607 | 598 | 604 | 1,438,000 | 1,208 |
| 2005-11-01 | 600 | 607 | 594 | 607 | 1,554,000 | 1,214 |
| 2005-10-31 | 605 | 609 | 588 | 599 | 2,984,000 | 1,198 |
| 2005-10-28 | 567 | 578 | 564 | 574 | 1,699,000 | 1,148 |
| 2005-10-27 | 560 | 570 | 560 | 564 | 1,679,000 | 1,128 |
| 2005-10-26 | 555 | 559 | 551 | 559 | 1,726,000 | 1,118 |
| 2005-10-25 | 545 | 552 | 542 | 552 | 1,957,000 | 1,104 |
| 2005-10-24 | 537 | 544 | 528 | 539 | 2,097,000 | 1,078 |
| 2005-10-21 | 534 | 538 | 525 | 533 | 1,195,000 | 1,066 |
| 2005-10-20 | 539 | 547 | 536 | 538 | 1,925,000 | 1,076 |
| 2005-10-19 | 527 | 533 | 525 | 530 | 1,509,000 | 1,060 |
| 2005-10-18 | 533 | 537 | 524 | 527 | 1,238,000 | 1,054 |
| 2005-10-17 | 536 | 539 | 527 | 533 | 945,000 | 1,066 |
| 2005-10-14 | 544 | 544 | 530 | 537 | 1,982,000 | 1,074 |
| 2005-10-13 | 540 | 543 | 531 | 534 | 962,000 | 1,068 |
| 2005-10-12 | 544 | 550 | 540 | 541 | 1,190,000 | 1,082 |
| 2005-10-11 | 531 | 549 | 527 | 549 | 1,062,000 | 1,098 |
| 2005-10-07 | 531 | 536 | 530 | 530 | 783,000 | 1,060 |
| 2005-10-06 | 540 | 545 | 530 | 541 | 1,551,000 | 1,082 |
| 2005-10-05 | 555 | 555 | 546 | 550 | 1,776,000 | 1,100 |
| 2005-10-04 | 545 | 550 | 533 | 550 | 1,323,000 | 1,100 |
| 2005-10-03 | 547 | 547 | 525 | 536 | 1,130,000 | 1,072 |
| 2005-09-30 | 552 | 552 | 540 | 546 | 1,133,000 | 1,092 |
| 2005-09-29 | 554 | 560 | 547 | 551 | 1,614,000 | 1,102 |
| 2005-09-28 | 539 | 551 | 539 | 548 | 1,761,000 | 1,096 |
| 2005-09-27 | 532 | 545 | 531 | 539 | 1,473,000 | 1,078 |
| 2005-09-26 | 521 | 542 | 521 | 539 | 2,138,000 | 1,078 |
| 2005-09-22 | 534 | 534 | 521 | 524 | 2,074,000 | 1,048 |
| 2005-09-21 | 533 | 534 | 529 | 532 | 1,300,000 | 1,064 |
| 2005-09-20 | 527 | 532 | 523 | 530 | 1,308,000 | 1,060 |
| 2005-09-16 | 520 | 538 | 517 | 522 | 3,193,000 | 1,044 |
| 2005-09-15 | 503 | 515 | 503 | 513 | 1,050,000 | 1,026 |
| 2005-09-14 | 505 | 507 | 504 | 504 | 597,000 | 1,008 |
| 2005-09-13 | 505 | 508 | 501 | 508 | 904,000 | 1,016 |
| 2005-09-12 | 503 | 505 | 499 | 503 | 807,000 | 1,006 |
| 2005-09-09 | 497 | 499 | 492 | 499 | 3,252,000 | 998 |
| 2005-09-08 | 499 | 499 | 490 | 493 | 798,000 | 986 |
| 2005-09-07 | 500 | 500 | 497 | 498 | 587,000 | 996 |
| 2005-09-06 | 504 | 505 | 495 | 495 | 1,310,000 | 990 |
| 2005-09-05 | 503 | 507 | 500 | 500 | 1,841,000 | 1,000 |
| 2005-09-02 | 498 | 500 | 495 | 498 | 1,002,000 | 996 |
| 2005-09-01 | 496 | 500 | 495 | 495 | 1,021,000 | 990 |
| 2005-08-31 | 497 | 497 | 493 | 495 | 797,000 | 990 |
| 2005-08-30 | 494 | 498 | 492 | 497 | 813,000 | 994 |
| 2005-08-29 | 498 | 498 | 491 | 492 | 924,000 | 984 |
| 2005-08-26 | 497 | 498 | 494 | 496 | 918,000 | 992 |
| 2005-08-25 | 498 | 498 | 492 | 494 | 856,000 | 988 |
| 2005-08-24 | 494 | 498 | 492 | 498 | 1,050,000 | 996 |
| 2005-08-23 | 497 | 500 | 493 | 493 | 2,143,000 | 986 |
| 2005-08-22 | 486 | 490 | 485 | 489 | 1,113,000 | 978 |
| 2005-08-19 | 484 | 485 | 481 | 485 | 1,105,000 | 970 |
| 2005-08-18 | 487 | 489 | 483 | 484 | 963,000 | 968 |
| 2005-08-17 | 482 | 489 | 481 | 486 | 1,662,000 | 972 |
| 2005-08-16 | 484 | 486 | 480 | 486 | 1,570,000 | 972 |
| 2005-08-15 | 481 | 488 | 480 | 483 | 2,169,000 | 966 |
| 2005-08-12 | 486 | 486 | 470 | 471 | 3,772,000 | 942 |
| 2005-08-11 | 496 | 498 | 487 | 488 | 2,346,000 | 976 |
| 2005-08-10 | 500 | 500 | 494 | 495 | 2,907,000 | 990 |
| 2005-08-09 | 477 | 508 | 476 | 495 | 5,979,000 | 990 |
| 2005-08-08 | 466 | 480 | 460 | 479 | 2,364,000 | 958 |
| 2005-08-05 | 485 | 485 | 469 | 471 | 1,834,000 | 942 |
| 2005-08-04 | 500 | 500 | 484 | 484 | 1,485,000 | 968 |
| 2005-08-03 | 500 | 503 | 493 | 502 | 896,000 | 1,004 |
| 2005-08-02 | 500 | 501 | 498 | 501 | 1,586,000 | 1,002 |
| 2005-08-01 | 495 | 503 | 495 | 501 | 1,320,000 | 1,002 |
| 2005-07-29 | 495 | 498 | 490 | 498 | 857,000 | 996 |
| 2005-07-28 | 494 | 496 | 493 | 495 | 723,000 | 990 |
| 2005-07-27 | 491 | 496 | 489 | 491 | 1,273,000 | 982 |
| 2005-07-26 | 491 | 492 | 488 | 491 | 656,000 | 982 |
| 2005-07-25 | 488 | 496 | 488 | 495 | 1,056,000 | 990 |
| 2005-07-22 | 492 | 494 | 484 | 487 | 1,600,000 | 974 |
| 2005-07-21 | 497 | 503 | 496 | 501 | 2,232,000 | 1,002 |
| 2005-07-20 | 487 | 497 | 486 | 494 | 3,337,000 | 988 |
| 2005-07-19 | 477 | 482 | 473 | 482 | 1,096,000 | 964 |
| 2005-07-15 | 473 | 478 | 472 | 477 | 1,144,000 | 954 |
| 2005-07-14 | 471 | 473 | 466 | 471 | 1,067,000 | 942 |
| 2005-07-13 | 478 | 478 | 468 | 470 | 1,119,000 | 940 |
| 2005-07-12 | 473 | 479 | 469 | 476 | 947,000 | 952 |
| 2005-07-11 | 474 | 475 | 471 | 471 | 462,000 | 942 |
| 2005-07-08 | 466 | 471 | 463 | 467 | 2,056,000 | 934 |
| 2005-07-07 | 470 | 470 | 459 | 464 | 1,629,000 | 928 |
| 2005-07-06 | 476 | 477 | 471 | 471 | 847,000 | 942 |
| 2005-07-05 | 476 | 476 | 470 | 471 | 396,000 | 942 |
| 2005-07-04 | 479 | 479 | 472 | 475 | 596,000 | 950 |
| 2005-07-01 | 476 | 478 | 473 | 476 | 862,000 | 952 |
| 2005-06-30 | 477 | 477 | 471 | 475 | 1,328,000 | 950 |
| 2005-06-29 | 467 | 471 | 467 | 470 | 744,000 | 940 |
| 2005-06-28 | 465 | 468 | 463 | 468 | 700,000 | 936 |
| 2005-06-27 | 467 | 467 | 463 | 465 | 574,000 | 930 |
| 2005-06-24 | 463 | 470 | 462 | 469 | 916,000 | 938 |
| 2005-06-23 | 468 | 468 | 463 | 468 | 1,348,000 | 936 |
| 2005-06-22 | 467 | 469 | 462 | 469 | 1,311,000 | 938 |
| 2005-06-21 | 469 | 470 | 467 | 468 | 1,426,000 | 936 |
| 2005-06-20 | 483 | 483 | 468 | 470 | 2,344,000 | 940 |
| 2005-06-17 | 470 | 483 | 470 | 483 | 2,105,000 | 966 |
| 2005-06-16 | 471 | 474 | 470 | 471 | 685,000 | 942 |
| 2005-06-15 | 474 | 476 | 472 | 474 | 962,000 | 948 |
| 2005-06-14 | 467 | 471 | 466 | 470 | 828,000 | 940 |
| 2005-06-13 | 462 | 469 | 462 | 465 | 1,078,000 | 930 |
| 2005-06-10 | 452 | 467 | 452 | 462 | 4,965,000 | 924 |
| 2005-06-09 | 458 | 458 | 452 | 453 | 1,045,000 | 906 |
| 2005-06-08 | 454 | 456 | 451 | 455 | 763,000 | 910 |
| 2005-06-07 | 454 | 457 | 451 | 453 | 1,150,000 | 906 |
| 2005-06-06 | 449 | 456 | 448 | 456 | 1,336,000 | 912 |
| 2005-06-03 | 448 | 453 | 446 | 453 | 1,477,000 | 906 |
| 2005-06-02 | 450 | 450 | 445 | 445 | 931,000 | 890 |
| 2005-06-01 | 444 | 453 | 444 | 452 | 1,525,000 | 904 |
| 2005-05-31 | 444 | 449 | 443 | 448 | 1,074,000 | 896 |
| 2005-05-30 | 444 | 448 | 441 | 445 | 796,000 | 890 |
| 2005-05-27 | 441 | 447 | 441 | 444 | 1,608,000 | 888 |
| 2005-05-26 | 440 | 443 | 438 | 442 | 980,000 | 884 |
| 2005-05-25 | 438 | 441 | 437 | 439 | 1,005,000 | 878 |
| 2005-05-24 | 440 | 441 | 438 | 440 | 494,000 | 880 |
| 2005-05-23 | 436 | 444 | 433 | 443 | 1,701,000 | 886 |
| 2005-05-20 | 442 | 443 | 435 | 435 | 1,134,000 | 870 |
| 2005-05-19 | 438 | 441 | 435 | 441 | 1,565,000 | 882 |
| 2005-05-18 | 438 | 438 | 432 | 436 | 2,000,000 | 872 |
| 2005-05-17 | 435 | 438 | 432 | 435 | 3,274,000 | 870 |
| 2005-05-16 | 430 | 434 | 429 | 432 | 1,882,000 | 864 |
| 2005-05-13 | 423 | 432 | 421 | 431 | 1,928,000 | 862 |
| 2005-05-12 | 430 | 434 | 426 | 428 | 905,000 | 856 |
| 2005-05-11 | 423 | 434 | 422 | 434 | 1,275,000 | 868 |
| 2005-05-10 | 422 | 429 | 422 | 428 | 1,614,000 | 856 |
| 2005-05-09 | 422 | 423 | 414 | 423 | 1,562,000 | 846 |
| 2005-05-06 | 424 | 425 | 415 | 421 | 1,372,000 | 842 |
| 2005-05-02 | 411 | 414 | 410 | 412 | 743,000 | 824 |
| 2005-04-28 | 413 | 415 | 409 | 415 | 1,468,000 | 830 |
| 2005-04-27 | 411 | 418 | 411 | 415 | 703,000 | 830 |
| 2005-04-26 | 416 | 422 | 415 | 416 | 1,434,000 | 832 |
| 2005-04-25 | 417 | 422 | 413 | 418 | 1,240,000 | 836 |
| 2005-04-22 | 416 | 419 | 413 | 417 | 820,000 | 834 |
| 2005-04-21 | 412 | 414 | 403 | 413 | 1,577,000 | 826 |
| 2005-04-20 | 417 | 419 | 415 | 418 | 1,440,000 | 836 |
| 2005-04-19 | 406 | 413 | 406 | 412 | 2,202,000 | 824 |
| 2005-04-18 | 410 | 414 | 403 | 411 | 2,566,000 | 822 |
| 2005-04-15 | 422 | 423 | 416 | 420 | 1,144,000 | 840 |
| 2005-04-14 | 421 | 427 | 418 | 427 | 1,121,000 | 854 |
| 2005-04-13 | 428 | 431 | 424 | 426 | 920,000 | 852 |
| 2005-04-12 | 431 | 432 | 423 | 425 | 1,014,000 | 850 |
| 2005-04-11 | 436 | 437 | 433 | 433 | 1,658,000 | 866 |
| 2005-04-08 | 430 | 443 | 428 | 440 | 3,405,000 | 880 |
| 2005-04-07 | 428 | 428 | 424 | 427 | 991,000 | 854 |
| 2005-04-06 | 427 | 429 | 424 | 425 | 829,000 | 850 |
| 2005-04-05 | 418 | 427 | 418 | 427 | 1,147,000 | 854 |
| 2005-04-04 | 415 | 422 | 414 | 419 | 953,000 | 838 |
| 2005-04-01 | 420 | 422 | 417 | 420 | 2,044,000 | 840 |
| 2005-03-31 | 423 | 425 | 421 | 425 | 1,138,000 | 850 |
| 2005-03-30 | 420 | 423 | 419 | 422 | 1,459,000 | 844 |
| 2005-03-29 | 425 | 426 | 420 | 425 | 1,743,000 | 850 |
| 2005-03-28 | 419 | 426 | 419 | 424 | 1,053,000 | 848 |
| 2005-03-25 | 426 | 429 | 424 | 428 | 1,897,000 | 856 |
| 2005-03-24 | 420 | 426 | 419 | 426 | 2,135,000 | 852 |
| 2005-03-23 | 423 | 423 | 416 | 420 | 1,956,000 | 840 |
| 2005-03-22 | 420 | 427 | 420 | 422 | 1,761,000 | 844 |
| 2005-03-18 | 416 | 424 | 416 | 421 | 1,490,000 | 842 |
| 2005-03-17 | 419 | 419 | 415 | 415 | 1,666,000 | 830 |
| 2005-03-16 | 423 | 424 | 418 | 422 | 2,502,000 | 844 |
| 2005-03-15 | 429 | 430 | 423 | 424 | 2,015,000 | 848 |
| 2005-03-14 | 433 | 433 | 429 | 429 | 1,510,000 | 858 |
| 2005-03-11 | 430 | 435 | 430 | 431 | 4,854,000 | 862 |
| 2005-03-10 | 433 | 435 | 432 | 432 | 1,055,000 | 864 |
| 2005-03-09 | 435 | 437 | 433 | 435 | 1,877,000 | 870 |
| 2005-03-08 | 439 | 440 | 435 | 436 | 1,111,000 | 872 |
| 2005-03-07 | 437 | 440 | 437 | 438 | 1,132,000 | 876 |
| 2005-03-04 | 438 | 438 | 434 | 435 | 979,000 | 870 |
| 2005-03-03 | 439 | 442 | 433 | 436 | 2,476,000 | 872 |
| 2005-03-02 | 436 | 440 | 435 | 438 | 1,566,000 | 876 |
| 2005-03-01 | 434 | 437 | 432 | 434 | 1,307,000 | 868 |
| 2005-02-28 | 431 | 436 | 431 | 434 | 1,633,000 | 868 |
| 2005-02-25 | 429 | 432 | 428 | 429 | 1,261,000 | 858 |
| 2005-02-24 | 427 | 428 | 422 | 424 | 2,146,000 | 848 |
| 2005-02-23 | 424 | 430 | 423 | 429 | 2,291,000 | 858 |
| 2005-02-22 | 436 | 438 | 428 | 429 | 2,000,000 | 858 |
| 2005-02-21 | 439 | 440 | 433 | 433 | 1,888,000 | 866 |
| 2005-02-18 | 429 | 438 | 429 | 438 | 3,648,000 | 876 |
| 2005-02-17 | 424 | 433 | 422 | 429 | 3,444,000 | 858 |
| 2005-02-16 | 420 | 425 | 420 | 423 | 4,152,000 | 846 |
| 2005-02-15 | 415 | 422 | 415 | 422 | 2,548,000 | 844 |
| 2005-02-14 | 413 | 418 | 409 | 416 | 2,643,000 | 832 |
| 2005-02-10 | 409 | 412 | 407 | 410 | 2,763,000 | 820 |
| 2005-02-09 | 409 | 413 | 407 | 412 | 1,513,000 | 824 |
| 2005-02-08 | 408 | 409 | 406 | 407 | 681,000 | 814 |
| 2005-02-07 | 407 | 411 | 403 | 410 | 1,547,000 | 820 |
| 2005-02-04 | 408 | 410 | 401 | 406 | 751,000 | 812 |
| 2005-02-03 | 411 | 413 | 407 | 407 | 704,000 | 814 |
| 2005-02-02 | 407 | 410 | 405 | 409 | 726,000 | 818 |
| 2005-02-01 | 406 | 410 | 405 | 406 | 610,000 | 812 |
| 2005-01-31 | 401 | 407 | 400 | 404 | 894,000 | 808 |
| 2005-01-28 | 401 | 402 | 396 | 400 | 1,013,000 | 800 |
| 2005-01-27 | 404 | 405 | 400 | 401 | 1,194,000 | 802 |
| 2005-01-26 | 403 | 406 | 403 | 406 | 974,000 | 812 |
| 2005-01-25 | 403 | 403 | 400 | 402 | 574,000 | 804 |
| 2005-01-24 | 398 | 404 | 397 | 402 | 659,000 | 804 |
| 2005-01-21 | 402 | 403 | 398 | 400 | 1,124,000 | 800 |
| 2005-01-20 | 407 | 407 | 403 | 404 | 975,000 | 808 |
| 2005-01-19 | 412 | 412 | 406 | 408 | 1,098,000 | 816 |
| 2005-01-18 | 413 | 413 | 408 | 410 | 544,000 | 820 |
| 2005-01-17 | 412 | 414 | 411 | 413 | 995,000 | 826 |
| 2005-01-14 | 406 | 414 | 405 | 411 | 1,604,000 | 822 |
| 2005-01-13 | 405 | 407 | 403 | 405 | 1,003,000 | 810 |
| 2005-01-12 | 412 | 412 | 407 | 407 | 632,000 | 814 |
| 2005-01-11 | 413 | 415 | 410 | 412 | 1,140,000 | 824 |
| 2005-01-07 | 405 | 412 | 404 | 408 | 1,119,000 | 816 |
| 2005-01-06 | 395 | 405 | 395 | 405 | 1,163,000 | 810 |
| 2005-01-05 | 402 | 402 | 396 | 398 | 1,124,000 | 796 |
| 2005-01-04 | 400 | 405 | 396 | 404 | 579,000 | 808 |
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