5101 横浜ゴム(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 712 | 721 | 707 | 718 | 1,127,000 | 1,436 |
| 2006-12-28 | 698 | 713 | 696 | 705 | 1,906,000 | 1,410 |
| 2006-12-27 | 706 | 712 | 701 | 703 | 1,635,000 | 1,406 |
| 2006-12-26 | 711 | 712 | 690 | 700 | 2,902,000 | 1,400 |
| 2006-12-25 | 707 | 712 | 703 | 706 | 2,012,000 | 1,412 |
| 2006-12-22 | 727 | 730 | 710 | 712 | 2,869,000 | 1,424 |
| 2006-12-21 | 724 | 736 | 718 | 726 | 2,527,000 | 1,452 |
| 2006-12-20 | 714 | 719 | 706 | 717 | 2,776,000 | 1,434 |
| 2006-12-19 | 719 | 726 | 709 | 713 | 2,793,000 | 1,426 |
| 2006-12-18 | 719 | 728 | 717 | 723 | 4,302,000 | 1,446 |
| 2006-12-15 | 699 | 721 | 696 | 709 | 5,119,000 | 1,418 |
| 2006-12-14 | 692 | 696 | 688 | 693 | 1,959,000 | 1,386 |
| 2006-12-13 | 683 | 690 | 681 | 689 | 2,231,000 | 1,378 |
| 2006-12-12 | 684 | 691 | 675 | 676 | 2,633,000 | 1,352 |
| 2006-12-11 | 671 | 684 | 668 | 682 | 2,339,000 | 1,364 |
| 2006-12-08 | 666 | 676 | 666 | 672 | 4,132,000 | 1,344 |
| 2006-12-07 | 671 | 677 | 666 | 672 | 2,118,000 | 1,344 |
| 2006-12-06 | 664 | 681 | 663 | 670 | 4,345,000 | 1,340 |
| 2006-12-05 | 678 | 678 | 652 | 654 | 4,815,000 | 1,308 |
| 2006-12-04 | 671 | 685 | 660 | 676 | 3,748,000 | 1,352 |
| 2006-12-01 | 684 | 686 | 669 | 673 | 3,838,000 | 1,346 |
| 2006-11-30 | 682 | 687 | 675 | 677 | 2,273,000 | 1,354 |
| 2006-11-29 | 671 | 686 | 668 | 681 | 3,152,000 | 1,362 |
| 2006-11-28 | 668 | 668 | 662 | 667 | 4,024,000 | 1,334 |
| 2006-11-27 | 650 | 679 | 649 | 670 | 4,693,000 | 1,340 |
| 2006-11-24 | 652 | 654 | 645 | 649 | 2,831,000 | 1,298 |
| 2006-11-22 | 641 | 652 | 637 | 651 | 2,442,000 | 1,302 |
| 2006-11-21 | 640 | 644 | 630 | 639 | 3,424,000 | 1,278 |
| 2006-11-20 | 644 | 647 | 632 | 632 | 3,338,000 | 1,264 |
| 2006-11-17 | 639 | 656 | 638 | 648 | 4,207,000 | 1,296 |
| 2006-11-16 | 635 | 641 | 635 | 638 | 2,672,000 | 1,276 |
| 2006-11-15 | 633 | 640 | 626 | 638 | 3,105,000 | 1,276 |
| 2006-11-14 | 624 | 637 | 624 | 635 | 3,780,000 | 1,270 |
| 2006-11-13 | 606 | 623 | 603 | 622 | 5,582,000 | 1,244 |
| 2006-11-10 | 601 | 612 | 597 | 603 | 5,058,000 | 1,206 |
| 2006-11-09 | 589 | 604 | 580 | 602 | 4,226,000 | 1,204 |
| 2006-11-08 | 573 | 586 | 572 | 582 | 1,503,000 | 1,164 |
| 2006-11-07 | 588 | 591 | 576 | 580 | 1,894,000 | 1,160 |
| 2006-11-06 | 565 | 588 | 565 | 587 | 1,984,000 | 1,174 |
| 2006-11-02 | 583 | 585 | 578 | 585 | 2,616,000 | 1,170 |
| 2006-11-01 | 589 | 589 | 583 | 584 | 1,757,000 | 1,168 |
| 2006-10-31 | 585 | 591 | 583 | 588 | 1,326,000 | 1,176 |
| 2006-10-30 | 590 | 594 | 577 | 583 | 2,220,000 | 1,166 |
| 2006-10-27 | 608 | 612 | 597 | 598 | 4,355,000 | 1,196 |
| 2006-10-26 | 593 | 620 | 593 | 613 | 4,571,000 | 1,226 |
| 2006-10-25 | 601 | 601 | 592 | 593 | 1,337,000 | 1,186 |
| 2006-10-24 | 597 | 602 | 595 | 599 | 1,621,000 | 1,198 |
| 2006-10-23 | 595 | 599 | 590 | 596 | 1,172,000 | 1,192 |
| 2006-10-20 | 579 | 599 | 576 | 597 | 2,594,000 | 1,194 |
| 2006-10-19 | 583 | 584 | 570 | 575 | 3,209,000 | 1,150 |
| 2006-10-18 | 580 | 585 | 574 | 583 | 2,836,000 | 1,166 |
| 2006-10-17 | 597 | 597 | 583 | 587 | 1,893,000 | 1,174 |
| 2006-10-16 | 597 | 607 | 592 | 593 | 2,977,000 | 1,186 |
| 2006-10-13 | 597 | 604 | 588 | 603 | 4,366,000 | 1,206 |
| 2006-10-12 | 586 | 597 | 583 | 596 | 3,449,000 | 1,192 |
| 2006-10-11 | 584 | 588 | 581 | 585 | 2,329,000 | 1,170 |
| 2006-10-10 | 584 | 589 | 580 | 584 | 1,923,000 | 1,168 |
| 2006-10-06 | 582 | 585 | 579 | 584 | 2,453,000 | 1,168 |
| 2006-10-05 | 580 | 585 | 575 | 580 | 3,352,000 | 1,160 |
| 2006-10-04 | 567 | 576 | 564 | 570 | 3,059,000 | 1,140 |
| 2006-10-03 | 564 | 564 | 550 | 562 | 2,600,000 | 1,124 |
| 2006-10-02 | 566 | 568 | 560 | 567 | 3,530,000 | 1,134 |
| 2006-09-29 | 562 | 567 | 558 | 567 | 1,734,000 | 1,134 |
| 2006-09-28 | 550 | 557 | 550 | 557 | 1,141,000 | 1,114 |
| 2006-09-27 | 548 | 554 | 546 | 553 | 1,554,000 | 1,106 |
| 2006-09-26 | 553 | 554 | 537 | 545 | 2,918,000 | 1,090 |
| 2006-09-25 | 558 | 561 | 555 | 559 | 1,718,000 | 1,118 |
| 2006-09-22 | 552 | 560 | 552 | 557 | 1,830,000 | 1,114 |
| 2006-09-21 | 556 | 563 | 548 | 559 | 2,086,000 | 1,118 |
| 2006-09-20 | 553 | 559 | 549 | 555 | 3,227,000 | 1,110 |
| 2006-09-19 | 549 | 554 | 546 | 553 | 2,442,000 | 1,106 |
| 2006-09-15 | 546 | 546 | 535 | 540 | 1,553,000 | 1,080 |
| 2006-09-14 | 548 | 550 | 541 | 544 | 2,365,000 | 1,088 |
| 2006-09-13 | 551 | 564 | 537 | 539 | 3,392,000 | 1,078 |
| 2006-09-12 | 548 | 551 | 539 | 542 | 2,402,000 | 1,084 |
| 2006-09-11 | 546 | 553 | 538 | 539 | 2,221,000 | 1,078 |
| 2006-09-08 | 533 | 545 | 533 | 545 | 4,204,000 | 1,090 |
| 2006-09-07 | 535 | 537 | 528 | 531 | 1,816,000 | 1,062 |
| 2006-09-06 | 547 | 556 | 538 | 540 | 2,520,000 | 1,080 |
| 2006-09-05 | 535 | 544 | 535 | 544 | 1,330,000 | 1,088 |
| 2006-09-04 | 540 | 550 | 533 | 544 | 1,535,000 | 1,088 |
| 2006-09-01 | 535 | 540 | 531 | 537 | 1,768,000 | 1,074 |
| 2006-08-31 | 540 | 541 | 527 | 536 | 3,150,000 | 1,072 |
| 2006-08-30 | 518 | 543 | 517 | 535 | 4,246,000 | 1,070 |
| 2006-08-29 | 508 | 518 | 503 | 514 | 3,335,000 | 1,028 |
| 2006-08-28 | 503 | 503 | 493 | 494 | 1,096,000 | 988 |
| 2006-08-25 | 503 | 505 | 495 | 501 | 1,182,000 | 1,002 |
| 2006-08-24 | 504 | 504 | 491 | 499 | 2,105,000 | 998 |
| 2006-08-23 | 504 | 509 | 504 | 508 | 910,000 | 1,016 |
| 2006-08-22 | 509 | 511 | 506 | 510 | 853,000 | 1,020 |
| 2006-08-21 | 514 | 515 | 504 | 505 | 1,142,000 | 1,010 |
| 2006-08-18 | 506 | 513 | 504 | 512 | 1,705,000 | 1,024 |
| 2006-08-17 | 516 | 516 | 506 | 506 | 1,396,000 | 1,012 |
| 2006-08-16 | 517 | 517 | 512 | 514 | 1,211,000 | 1,028 |
| 2006-08-15 | 505 | 512 | 504 | 508 | 1,294,000 | 1,016 |
| 2006-08-14 | 499 | 514 | 499 | 506 | 1,941,000 | 1,012 |
| 2006-08-11 | 482 | 492 | 480 | 489 | 2,561,000 | 978 |
| 2006-08-10 | 475 | 485 | 473 | 481 | 2,570,000 | 962 |
| 2006-08-09 | 490 | 492 | 466 | 478 | 3,726,000 | 956 |
| 2006-08-08 | 487 | 496 | 486 | 495 | 890,000 | 990 |
| 2006-08-07 | 494 | 500 | 483 | 483 | 1,205,000 | 966 |
| 2006-08-04 | 500 | 503 | 494 | 497 | 768,000 | 994 |
| 2006-08-03 | 501 | 503 | 497 | 499 | 890,000 | 998 |
| 2006-08-02 | 494 | 500 | 491 | 497 | 1,474,000 | 994 |
| 2006-08-01 | 488 | 496 | 487 | 494 | 1,152,000 | 988 |
| 2006-07-31 | 495 | 495 | 488 | 493 | 1,295,000 | 986 |
| 2006-07-28 | 482 | 491 | 481 | 489 | 1,083,000 | 978 |
| 2006-07-27 | 475 | 483 | 472 | 482 | 1,574,000 | 964 |
| 2006-07-26 | 481 | 485 | 479 | 480 | 1,820,000 | 960 |
| 2006-07-25 | 474 | 486 | 470 | 482 | 2,930,000 | 964 |
| 2006-07-24 | 455 | 466 | 454 | 464 | 1,673,000 | 928 |
| 2006-07-21 | 450 | 466 | 449 | 462 | 3,279,000 | 924 |
| 2006-07-20 | 453 | 459 | 448 | 452 | 1,903,000 | 904 |
| 2006-07-19 | 447 | 448 | 439 | 443 | 2,252,000 | 886 |
| 2006-07-18 | 464 | 464 | 445 | 446 | 1,867,000 | 892 |
| 2006-07-14 | 464 | 467 | 457 | 463 | 2,232,000 | 926 |
| 2006-07-13 | 464 | 477 | 462 | 467 | 1,715,000 | 934 |
| 2006-07-12 | 474 | 474 | 464 | 469 | 1,790,000 | 938 |
| 2006-07-11 | 476 | 478 | 470 | 474 | 1,698,000 | 948 |
| 2006-07-10 | 473 | 483 | 469 | 481 | 2,412,000 | 962 |
| 2006-07-07 | 482 | 484 | 467 | 474 | 2,623,000 | 948 |
| 2006-07-06 | 482 | 482 | 472 | 477 | 2,493,000 | 954 |
| 2006-07-05 | 500 | 502 | 480 | 481 | 2,776,000 | 962 |
| 2006-07-04 | 509 | 509 | 503 | 504 | 837,000 | 1,008 |
| 2006-07-03 | 506 | 512 | 503 | 504 | 917,000 | 1,008 |
| 2006-06-30 | 509 | 511 | 501 | 506 | 2,112,000 | 1,012 |
| 2006-06-29 | 489 | 494 | 487 | 488 | 695,000 | 976 |
| 2006-06-28 | 485 | 491 | 475 | 488 | 3,064,000 | 976 |
| 2006-06-27 | 504 | 507 | 499 | 502 | 560,000 | 1,004 |
| 2006-06-26 | 499 | 506 | 499 | 503 | 886,000 | 1,006 |
| 2006-06-23 | 517 | 517 | 497 | 503 | 1,477,000 | 1,006 |
| 2006-06-22 | 509 | 516 | 508 | 516 | 1,947,000 | 1,032 |
| 2006-06-21 | 512 | 514 | 499 | 508 | 2,806,000 | 1,016 |
| 2006-06-20 | 510 | 512 | 493 | 502 | 2,700,000 | 1,004 |
| 2006-06-19 | 498 | 515 | 494 | 509 | 2,054,000 | 1,018 |
| 2006-06-16 | 495 | 504 | 494 | 499 | 1,512,000 | 998 |
| 2006-06-15 | 490 | 495 | 483 | 488 | 1,464,000 | 976 |
| 2006-06-14 | 469 | 488 | 469 | 483 | 1,649,000 | 966 |
| 2006-06-13 | 496 | 496 | 479 | 479 | 1,479,000 | 958 |
| 2006-06-12 | 495 | 500 | 488 | 496 | 1,796,000 | 992 |
| 2006-06-09 | 493 | 507 | 477 | 501 | 4,920,000 | 1,002 |
| 2006-06-08 | 513 | 513 | 495 | 501 | 2,405,000 | 1,002 |
| 2006-06-07 | 519 | 523 | 513 | 513 | 1,795,000 | 1,026 |
| 2006-06-06 | 518 | 522 | 515 | 517 | 1,357,000 | 1,034 |
| 2006-06-05 | 525 | 528 | 521 | 522 | 872,000 | 1,044 |
| 2006-06-02 | 520 | 530 | 514 | 530 | 1,879,000 | 1,060 |
| 2006-06-01 | 531 | 534 | 517 | 520 | 1,584,000 | 1,040 |
| 2006-05-31 | 530 | 532 | 520 | 522 | 1,343,000 | 1,044 |
| 2006-05-30 | 543 | 543 | 532 | 535 | 1,032,000 | 1,070 |
| 2006-05-29 | 545 | 548 | 540 | 540 | 1,263,000 | 1,080 |
| 2006-05-26 | 529 | 537 | 528 | 536 | 1,767,000 | 1,072 |
| 2006-05-25 | 544 | 544 | 526 | 531 | 1,960,000 | 1,062 |
| 2006-05-24 | 527 | 543 | 526 | 543 | 1,980,000 | 1,086 |
| 2006-05-23 | 535 | 539 | 524 | 529 | 1,528,000 | 1,058 |
| 2006-05-22 | 554 | 554 | 538 | 540 | 1,066,000 | 1,080 |
| 2006-05-19 | 535 | 548 | 534 | 546 | 1,664,000 | 1,092 |
| 2006-05-18 | 533 | 542 | 530 | 536 | 1,687,000 | 1,072 |
| 2006-05-17 | 540 | 542 | 525 | 542 | 3,208,000 | 1,084 |
| 2006-05-16 | 566 | 566 | 538 | 539 | 2,829,000 | 1,078 |
| 2006-05-15 | 555 | 558 | 545 | 556 | 3,171,000 | 1,112 |
| 2006-05-12 | 564 | 565 | 551 | 556 | 3,489,000 | 1,112 |
| 2006-05-11 | 593 | 597 | 552 | 574 | 2,842,000 | 1,148 |
| 2006-05-10 | 603 | 605 | 596 | 596 | 1,065,000 | 1,192 |
| 2006-05-09 | 612 | 614 | 605 | 605 | 801,000 | 1,210 |
| 2006-05-08 | 618 | 620 | 611 | 612 | 2,727,000 | 1,224 |
| 2006-05-02 | 599 | 606 | 597 | 605 | 1,257,000 | 1,210 |
| 2006-05-01 | 596 | 601 | 589 | 599 | 1,476,000 | 1,198 |
| 2006-04-28 | 602 | 603 | 587 | 597 | 1,997,000 | 1,194 |
| 2006-04-27 | 590 | 601 | 590 | 601 | 1,591,000 | 1,202 |
| 2006-04-26 | 585 | 596 | 583 | 590 | 1,367,000 | 1,180 |
| 2006-04-25 | 595 | 595 | 582 | 586 | 1,484,000 | 1,172 |
| 2006-04-24 | 607 | 608 | 587 | 591 | 1,666,000 | 1,182 |
| 2006-04-21 | 602 | 614 | 602 | 612 | 1,280,000 | 1,224 |
| 2006-04-20 | 604 | 604 | 599 | 599 | 564,000 | 1,198 |
| 2006-04-19 | 611 | 612 | 601 | 601 | 1,359,000 | 1,202 |
| 2006-04-18 | 596 | 613 | 592 | 610 | 2,344,000 | 1,220 |
| 2006-04-17 | 608 | 610 | 594 | 597 | 1,500,000 | 1,194 |
| 2006-04-14 | 619 | 619 | 604 | 607 | 2,003,000 | 1,214 |
| 2006-04-13 | 615 | 616 | 607 | 613 | 2,014,000 | 1,226 |
| 2006-04-12 | 625 | 625 | 611 | 611 | 1,678,000 | 1,222 |
| 2006-04-11 | 625 | 627 | 616 | 620 | 2,382,000 | 1,240 |
| 2006-04-10 | 627 | 627 | 621 | 624 | 1,262,000 | 1,248 |
| 2006-04-07 | 621 | 629 | 619 | 629 | 1,329,000 | 1,258 |
| 2006-04-06 | 617 | 621 | 614 | 618 | 3,315,000 | 1,236 |
| 2006-04-05 | 616 | 618 | 612 | 617 | 2,434,000 | 1,234 |
| 2006-04-04 | 625 | 628 | 615 | 617 | 3,188,000 | 1,234 |
| 2006-04-03 | 627 | 633 | 621 | 624 | 2,823,000 | 1,248 |
| 2006-03-31 | 624 | 626 | 612 | 612 | 1,307,000 | 1,224 |
| 2006-03-30 | 623 | 627 | 621 | 627 | 1,243,000 | 1,254 |
| 2006-03-29 | 616 | 621 | 612 | 619 | 1,067,000 | 1,238 |
| 2006-03-28 | 617 | 620 | 610 | 618 | 1,517,000 | 1,236 |
| 2006-03-27 | 624 | 625 | 617 | 617 | 1,740,000 | 1,234 |
| 2006-03-24 | 614 | 619 | 606 | 619 | 1,348,000 | 1,238 |
| 2006-03-23 | 617 | 621 | 610 | 610 | 1,360,000 | 1,220 |
| 2006-03-22 | 618 | 619 | 611 | 613 | 1,844,000 | 1,226 |
| 2006-03-20 | 607 | 622 | 606 | 611 | 2,125,000 | 1,222 |
| 2006-03-17 | 605 | 610 | 596 | 602 | 1,897,000 | 1,204 |
| 2006-03-16 | 610 | 618 | 605 | 608 | 2,440,000 | 1,216 |
| 2006-03-15 | 602 | 611 | 598 | 608 | 1,258,000 | 1,216 |
| 2006-03-14 | 615 | 618 | 603 | 603 | 1,068,000 | 1,206 |
| 2006-03-13 | 605 | 612 | 602 | 610 | 2,197,000 | 1,220 |
| 2006-03-10 | 588 | 604 | 573 | 593 | 4,917,000 | 1,186 |
| 2006-03-09 | 577 | 598 | 576 | 590 | 2,137,000 | 1,180 |
| 2006-03-08 | 587 | 595 | 564 | 572 | 3,536,000 | 1,144 |
| 2006-03-07 | 587 | 603 | 573 | 598 | 2,703,000 | 1,196 |
| 2006-03-06 | 596 | 596 | 582 | 586 | 2,736,000 | 1,172 |
| 2006-03-03 | 606 | 608 | 590 | 595 | 1,790,000 | 1,190 |
| 2006-03-02 | 616 | 616 | 604 | 608 | 2,036,000 | 1,216 |
| 2006-03-01 | 620 | 622 | 613 | 615 | 1,228,000 | 1,230 |
| 2006-02-28 | 626 | 628 | 617 | 622 | 731,000 | 1,244 |
| 2006-02-27 | 632 | 635 | 622 | 622 | 724,000 | 1,244 |
| 2006-02-24 | 638 | 638 | 625 | 632 | 1,064,000 | 1,264 |
| 2006-02-23 | 639 | 639 | 627 | 637 | 1,150,000 | 1,274 |
| 2006-02-22 | 625 | 635 | 621 | 629 | 922,000 | 1,258 |
| 2006-02-21 | 606 | 626 | 606 | 625 | 1,133,000 | 1,250 |
| 2006-02-20 | 606 | 620 | 598 | 610 | 2,438,000 | 1,220 |
| 2006-02-17 | 636 | 645 | 615 | 616 | 2,653,000 | 1,232 |
| 2006-02-16 | 643 | 657 | 631 | 636 | 1,778,000 | 1,272 |
| 2006-02-15 | 653 | 659 | 641 | 644 | 1,745,000 | 1,288 |
| 2006-02-14 | 646 | 652 | 632 | 643 | 2,263,000 | 1,286 |
| 2006-02-13 | 661 | 661 | 643 | 643 | 1,553,000 | 1,286 |
| 2006-02-10 | 667 | 667 | 649 | 655 | 2,035,000 | 1,310 |
| 2006-02-09 | 650 | 668 | 648 | 666 | 1,688,000 | 1,332 |
| 2006-02-08 | 655 | 658 | 642 | 642 | 1,435,000 | 1,284 |
| 2006-02-07 | 661 | 661 | 653 | 655 | 1,198,000 | 1,310 |
| 2006-02-06 | 664 | 670 | 656 | 660 | 1,239,000 | 1,320 |
| 2006-02-03 | 661 | 667 | 654 | 663 | 1,315,000 | 1,326 |
| 2006-02-02 | 650 | 669 | 650 | 661 | 1,767,000 | 1,322 |
| 2006-02-01 | 664 | 667 | 653 | 653 | 1,122,000 | 1,306 |
| 2006-01-31 | 676 | 676 | 662 | 663 | 1,180,000 | 1,326 |
| 2006-01-30 | 667 | 675 | 665 | 672 | 1,495,000 | 1,344 |
| 2006-01-27 | 664 | 667 | 654 | 663 | 1,072,000 | 1,326 |
| 2006-01-26 | 637 | 648 | 637 | 648 | 1,243,000 | 1,296 |
| 2006-01-25 | 639 | 648 | 634 | 637 | 1,368,000 | 1,274 |
| 2006-01-24 | 621 | 636 | 621 | 635 | 1,465,000 | 1,270 |
| 2006-01-23 | 633 | 633 | 623 | 627 | 1,185,000 | 1,254 |
| 2006-01-20 | 645 | 648 | 632 | 637 | 1,598,000 | 1,274 |
| 2006-01-19 | 604 | 639 | 604 | 631 | 2,555,000 | 1,262 |
| 2006-01-18 | 650 | 650 | 607 | 618 | 2,061,000 | 1,236 |
| 2006-01-17 | 664 | 666 | 653 | 653 | 1,589,000 | 1,306 |
| 2006-01-16 | 674 | 676 | 665 | 667 | 1,354,000 | 1,334 |
| 2006-01-13 | 675 | 689 | 669 | 677 | 2,002,000 | 1,354 |
| 2006-01-12 | 669 | 675 | 663 | 669 | 1,539,000 | 1,338 |
| 2006-01-11 | 680 | 680 | 663 | 673 | 1,972,000 | 1,346 |
| 2006-01-10 | 683 | 689 | 680 | 680 | 1,308,000 | 1,360 |
| 2006-01-06 | 696 | 696 | 683 | 685 | 1,820,000 | 1,370 |
| 2006-01-05 | 695 | 700 | 692 | 696 | 938,000 | 1,392 |
| 2006-01-04 | 681 | 699 | 675 | 698 | 871,000 | 1,396 |
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