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
2006-12-297127217077181,127,0001,436
2006-12-286987136967051,906,0001,410
2006-12-277067127017031,635,0001,406
2006-12-267117126907002,902,0001,400
2006-12-257077127037062,012,0001,412
2006-12-227277307107122,869,0001,424
2006-12-217247367187262,527,0001,452
2006-12-207147197067172,776,0001,434
2006-12-197197267097132,793,0001,426
2006-12-187197287177234,302,0001,446
2006-12-156997216967095,119,0001,418
2006-12-146926966886931,959,0001,386
2006-12-136836906816892,231,0001,378
2006-12-126846916756762,633,0001,352
2006-12-116716846686822,339,0001,364
2006-12-086666766666724,132,0001,344
2006-12-076716776666722,118,0001,344
2006-12-066646816636704,345,0001,340
2006-12-056786786526544,815,0001,308
2006-12-046716856606763,748,0001,352
2006-12-016846866696733,838,0001,346
2006-11-306826876756772,273,0001,354
2006-11-296716866686813,152,0001,362
2006-11-286686686626674,024,0001,334
2006-11-276506796496704,693,0001,340
2006-11-246526546456492,831,0001,298
2006-11-226416526376512,442,0001,302
2006-11-216406446306393,424,0001,278
2006-11-206446476326323,338,0001,264
2006-11-176396566386484,207,0001,296
2006-11-166356416356382,672,0001,276
2006-11-156336406266383,105,0001,276
2006-11-146246376246353,780,0001,270
2006-11-136066236036225,582,0001,244
2006-11-106016125976035,058,0001,206
2006-11-095896045806024,226,0001,204
2006-11-085735865725821,503,0001,164
2006-11-075885915765801,894,0001,160
2006-11-065655885655871,984,0001,174
2006-11-025835855785852,616,0001,170
2006-11-015895895835841,757,0001,168
2006-10-315855915835881,326,0001,176
2006-10-305905945775832,220,0001,166
2006-10-276086125975984,355,0001,196
2006-10-265936205936134,571,0001,226
2006-10-256016015925931,337,0001,186
2006-10-245976025955991,621,0001,198
2006-10-235955995905961,172,0001,192
2006-10-205795995765972,594,0001,194
2006-10-195835845705753,209,0001,150
2006-10-185805855745832,836,0001,166
2006-10-175975975835871,893,0001,174
2006-10-165976075925932,977,0001,186
2006-10-135976045886034,366,0001,206
2006-10-125865975835963,449,0001,192
2006-10-115845885815852,329,0001,170
2006-10-105845895805841,923,0001,168
2006-10-065825855795842,453,0001,168
2006-10-055805855755803,352,0001,160
2006-10-045675765645703,059,0001,140
2006-10-035645645505622,600,0001,124
2006-10-025665685605673,530,0001,134
2006-09-295625675585671,734,0001,134
2006-09-285505575505571,141,0001,114
2006-09-275485545465531,554,0001,106
2006-09-265535545375452,918,0001,090
2006-09-255585615555591,718,0001,118
2006-09-225525605525571,830,0001,114
2006-09-215565635485592,086,0001,118
2006-09-205535595495553,227,0001,110
2006-09-195495545465532,442,0001,106
2006-09-155465465355401,553,0001,080
2006-09-145485505415442,365,0001,088
2006-09-135515645375393,392,0001,078
2006-09-125485515395422,402,0001,084
2006-09-115465535385392,221,0001,078
2006-09-085335455335454,204,0001,090
2006-09-075355375285311,816,0001,062
2006-09-065475565385402,520,0001,080
2006-09-055355445355441,330,0001,088
2006-09-045405505335441,535,0001,088
2006-09-015355405315371,768,0001,074
2006-08-315405415275363,150,0001,072
2006-08-305185435175354,246,0001,070
2006-08-295085185035143,335,0001,028
2006-08-285035034934941,096,000988
2006-08-255035054955011,182,0001,002
2006-08-245045044914992,105,000998
2006-08-23504509504508910,0001,016
2006-08-22509511506510853,0001,020
2006-08-215145155045051,142,0001,010
2006-08-185065135045121,705,0001,024
2006-08-175165165065061,396,0001,012
2006-08-165175175125141,211,0001,028
2006-08-155055125045081,294,0001,016
2006-08-144995144995061,941,0001,012
2006-08-114824924804892,561,000978
2006-08-104754854734812,570,000962
2006-08-094904924664783,726,000956
2006-08-08487496486495890,000990
2006-08-074945004834831,205,000966
2006-08-04500503494497768,000994
2006-08-03501503497499890,000998
2006-08-024945004914971,474,000994
2006-08-014884964874941,152,000988
2006-07-314954954884931,295,000986
2006-07-284824914814891,083,000978
2006-07-274754834724821,574,000964
2006-07-264814854794801,820,000960
2006-07-254744864704822,930,000964
2006-07-244554664544641,673,000928
2006-07-214504664494623,279,000924
2006-07-204534594484521,903,000904
2006-07-194474484394432,252,000886
2006-07-184644644454461,867,000892
2006-07-144644674574632,232,000926
2006-07-134644774624671,715,000934
2006-07-124744744644691,790,000938
2006-07-114764784704741,698,000948
2006-07-104734834694812,412,000962
2006-07-074824844674742,623,000948
2006-07-064824824724772,493,000954
2006-07-055005024804812,776,000962
2006-07-04509509503504837,0001,008
2006-07-03506512503504917,0001,008
2006-06-305095115015062,112,0001,012
2006-06-29489494487488695,000976
2006-06-284854914754883,064,000976
2006-06-27504507499502560,0001,004
2006-06-26499506499503886,0001,006
2006-06-235175174975031,477,0001,006
2006-06-225095165085161,947,0001,032
2006-06-215125144995082,806,0001,016
2006-06-205105124935022,700,0001,004
2006-06-194985154945092,054,0001,018
2006-06-164955044944991,512,000998
2006-06-154904954834881,464,000976
2006-06-144694884694831,649,000966
2006-06-134964964794791,479,000958
2006-06-124955004884961,796,000992
2006-06-094935074775014,920,0001,002
2006-06-085135134955012,405,0001,002
2006-06-075195235135131,795,0001,026
2006-06-065185225155171,357,0001,034
2006-06-05525528521522872,0001,044
2006-06-025205305145301,879,0001,060
2006-06-015315345175201,584,0001,040
2006-05-315305325205221,343,0001,044
2006-05-305435435325351,032,0001,070
2006-05-295455485405401,263,0001,080
2006-05-265295375285361,767,0001,072
2006-05-255445445265311,960,0001,062
2006-05-245275435265431,980,0001,086
2006-05-235355395245291,528,0001,058
2006-05-225545545385401,066,0001,080
2006-05-195355485345461,664,0001,092
2006-05-185335425305361,687,0001,072
2006-05-175405425255423,208,0001,084
2006-05-165665665385392,829,0001,078
2006-05-155555585455563,171,0001,112
2006-05-125645655515563,489,0001,112
2006-05-115935975525742,842,0001,148
2006-05-106036055965961,065,0001,192
2006-05-09612614605605801,0001,210
2006-05-086186206116122,727,0001,224
2006-05-025996065976051,257,0001,210
2006-05-015966015895991,476,0001,198
2006-04-286026035875971,997,0001,194
2006-04-275906015906011,591,0001,202
2006-04-265855965835901,367,0001,180
2006-04-255955955825861,484,0001,172
2006-04-246076085875911,666,0001,182
2006-04-216026146026121,280,0001,224
2006-04-20604604599599564,0001,198
2006-04-196116126016011,359,0001,202
2006-04-185966135926102,344,0001,220
2006-04-176086105945971,500,0001,194
2006-04-146196196046072,003,0001,214
2006-04-136156166076132,014,0001,226
2006-04-126256256116111,678,0001,222
2006-04-116256276166202,382,0001,240
2006-04-106276276216241,262,0001,248
2006-04-076216296196291,329,0001,258
2006-04-066176216146183,315,0001,236
2006-04-056166186126172,434,0001,234
2006-04-046256286156173,188,0001,234
2006-04-036276336216242,823,0001,248
2006-03-316246266126121,307,0001,224
2006-03-306236276216271,243,0001,254
2006-03-296166216126191,067,0001,238
2006-03-286176206106181,517,0001,236
2006-03-276246256176171,740,0001,234
2006-03-246146196066191,348,0001,238
2006-03-236176216106101,360,0001,220
2006-03-226186196116131,844,0001,226
2006-03-206076226066112,125,0001,222
2006-03-176056105966021,897,0001,204
2006-03-166106186056082,440,0001,216
2006-03-156026115986081,258,0001,216
2006-03-146156186036031,068,0001,206
2006-03-136056126026102,197,0001,220
2006-03-105886045735934,917,0001,186
2006-03-095775985765902,137,0001,180
2006-03-085875955645723,536,0001,144
2006-03-075876035735982,703,0001,196
2006-03-065965965825862,736,0001,172
2006-03-036066085905951,790,0001,190
2006-03-026166166046082,036,0001,216
2006-03-016206226136151,228,0001,230
2006-02-28626628617622731,0001,244
2006-02-27632635622622724,0001,244
2006-02-246386386256321,064,0001,264
2006-02-236396396276371,150,0001,274
2006-02-22625635621629922,0001,258
2006-02-216066266066251,133,0001,250
2006-02-206066205986102,438,0001,220
2006-02-176366456156162,653,0001,232
2006-02-166436576316361,778,0001,272
2006-02-156536596416441,745,0001,288
2006-02-146466526326432,263,0001,286
2006-02-136616616436431,553,0001,286
2006-02-106676676496552,035,0001,310
2006-02-096506686486661,688,0001,332
2006-02-086556586426421,435,0001,284
2006-02-076616616536551,198,0001,310
2006-02-066646706566601,239,0001,320
2006-02-036616676546631,315,0001,326
2006-02-026506696506611,767,0001,322
2006-02-016646676536531,122,0001,306
2006-01-316766766626631,180,0001,326
2006-01-306676756656721,495,0001,344
2006-01-276646676546631,072,0001,326
2006-01-266376486376481,243,0001,296
2006-01-256396486346371,368,0001,274
2006-01-246216366216351,465,0001,270
2006-01-236336336236271,185,0001,254
2006-01-206456486326371,598,0001,274
2006-01-196046396046312,555,0001,262
2006-01-186506506076182,061,0001,236
2006-01-176646666536531,589,0001,306
2006-01-166746766656671,354,0001,334
2006-01-136756896696772,002,0001,354
2006-01-126696756636691,539,0001,338
2006-01-116806806636731,972,0001,346
2006-01-106836896806801,308,0001,360
2006-01-066966966836851,820,0001,370
2006-01-05695700692696938,0001,392
2006-01-04681699675698871,0001,396

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