5101 横浜ゴム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 682 | 682 | 666 | 666 | 935,000 | 1,332 |
| 2007-12-27 | 692 | 693 | 682 | 685 | 1,161,000 | 1,370 |
| 2007-12-26 | 697 | 699 | 690 | 698 | 859,000 | 1,396 |
| 2007-12-25 | 686 | 693 | 686 | 689 | 935,000 | 1,378 |
| 2007-12-21 | 675 | 678 | 666 | 677 | 1,250,000 | 1,354 |
| 2007-12-20 | 676 | 676 | 659 | 660 | 1,101,000 | 1,320 |
| 2007-12-19 | 671 | 679 | 665 | 669 | 1,657,000 | 1,338 |
| 2007-12-18 | 651 | 679 | 651 | 665 | 1,742,000 | 1,330 |
| 2007-12-17 | 664 | 675 | 660 | 661 | 1,889,000 | 1,322 |
| 2007-12-14 | 677 | 685 | 669 | 674 | 3,729,000 | 1,348 |
| 2007-12-13 | 680 | 690 | 679 | 680 | 2,120,000 | 1,360 |
| 2007-12-12 | 665 | 683 | 662 | 682 | 1,944,000 | 1,364 |
| 2007-12-11 | 673 | 679 | 668 | 676 | 1,419,000 | 1,352 |
| 2007-12-10 | 676 | 682 | 657 | 669 | 1,504,000 | 1,338 |
| 2007-12-07 | 690 | 692 | 672 | 674 | 1,717,000 | 1,348 |
| 2007-12-06 | 664 | 672 | 659 | 669 | 1,928,000 | 1,338 |
| 2007-12-05 | 655 | 665 | 648 | 654 | 1,403,000 | 1,308 |
| 2007-12-04 | 675 | 680 | 665 | 665 | 1,263,000 | 1,330 |
| 2007-12-03 | 694 | 702 | 677 | 680 | 1,682,000 | 1,360 |
| 2007-11-30 | 676 | 688 | 671 | 686 | 2,022,000 | 1,372 |
| 2007-11-29 | 670 | 675 | 663 | 667 | 1,343,000 | 1,334 |
| 2007-11-28 | 660 | 669 | 650 | 655 | 2,423,000 | 1,310 |
| 2007-11-27 | 640 | 668 | 636 | 659 | 3,230,000 | 1,318 |
| 2007-11-26 | 635 | 660 | 623 | 653 | 4,465,000 | 1,306 |
| 2007-11-22 | 624 | 645 | 617 | 636 | 3,416,000 | 1,272 |
| 2007-11-21 | 658 | 663 | 639 | 642 | 3,828,000 | 1,284 |
| 2007-11-20 | 670 | 671 | 644 | 669 | 5,465,000 | 1,338 |
| 2007-11-19 | 703 | 722 | 697 | 699 | 2,375,000 | 1,398 |
| 2007-11-16 | 718 | 721 | 696 | 709 | 1,752,000 | 1,418 |
| 2007-11-15 | 741 | 742 | 723 | 728 | 2,052,000 | 1,456 |
| 2007-11-14 | 736 | 740 | 721 | 732 | 2,248,000 | 1,464 |
| 2007-11-13 | 725 | 734 | 716 | 726 | 2,696,000 | 1,452 |
| 2007-11-12 | 755 | 755 | 723 | 735 | 3,445,000 | 1,470 |
| 2007-11-09 | 758 | 780 | 756 | 765 | 2,470,000 | 1,530 |
| 2007-11-08 | 750 | 765 | 746 | 764 | 2,355,000 | 1,528 |
| 2007-11-07 | 803 | 805 | 760 | 761 | 3,729,000 | 1,522 |
| 2007-11-06 | 809 | 811 | 798 | 799 | 1,882,000 | 1,598 |
| 2007-11-05 | 819 | 823 | 808 | 820 | 1,373,000 | 1,640 |
| 2007-11-02 | 831 | 838 | 824 | 829 | 1,576,000 | 1,658 |
| 2007-11-01 | 850 | 859 | 844 | 852 | 1,251,000 | 1,704 |
| 2007-10-31 | 839 | 857 | 833 | 852 | 1,752,000 | 1,704 |
| 2007-10-30 | 837 | 850 | 833 | 849 | 2,477,000 | 1,698 |
| 2007-10-29 | 845 | 846 | 834 | 838 | 1,389,000 | 1,676 |
| 2007-10-26 | 822 | 854 | 804 | 836 | 3,226,000 | 1,672 |
| 2007-10-25 | 832 | 842 | 820 | 823 | 1,689,000 | 1,646 |
| 2007-10-24 | 856 | 859 | 816 | 817 | 2,859,000 | 1,634 |
| 2007-10-23 | 824 | 829 | 811 | 826 | 1,761,000 | 1,652 |
| 2007-10-22 | 825 | 831 | 812 | 828 | 1,820,000 | 1,656 |
| 2007-10-19 | 849 | 849 | 834 | 845 | 2,526,000 | 1,690 |
| 2007-10-18 | 849 | 870 | 849 | 863 | 1,604,000 | 1,726 |
| 2007-10-17 | 863 | 874 | 854 | 865 | 1,645,000 | 1,730 |
| 2007-10-16 | 875 | 876 | 861 | 866 | 1,119,000 | 1,732 |
| 2007-10-15 | 894 | 894 | 862 | 869 | 1,649,000 | 1,738 |
| 2007-10-12 | 892 | 899 | 882 | 884 | 1,768,000 | 1,768 |
| 2007-10-11 | 871 | 900 | 870 | 890 | 1,814,000 | 1,780 |
| 2007-10-10 | 877 | 880 | 854 | 858 | 1,490,000 | 1,716 |
| 2007-10-09 | 888 | 889 | 873 | 873 | 1,290,000 | 1,746 |
| 2007-10-05 | 872 | 881 | 868 | 873 | 1,838,000 | 1,746 |
| 2007-10-04 | 896 | 898 | 882 | 887 | 1,597,000 | 1,774 |
| 2007-10-03 | 878 | 896 | 877 | 894 | 1,410,000 | 1,788 |
| 2007-10-02 | 897 | 897 | 881 | 883 | 1,444,000 | 1,766 |
| 2007-10-01 | 867 | 887 | 865 | 887 | 1,765,000 | 1,774 |
| 2007-09-28 | 867 | 871 | 857 | 860 | 2,605,000 | 1,720 |
| 2007-09-27 | 895 | 904 | 874 | 877 | 1,653,000 | 1,754 |
| 2007-09-26 | 859 | 890 | 859 | 890 | 3,129,000 | 1,780 |
| 2007-09-25 | 837 | 851 | 826 | 850 | 1,685,000 | 1,700 |
| 2007-09-21 | 822 | 831 | 819 | 825 | 1,359,000 | 1,650 |
| 2007-09-20 | 821 | 828 | 812 | 828 | 1,344,000 | 1,656 |
| 2007-09-19 | 803 | 815 | 800 | 811 | 2,073,000 | 1,622 |
| 2007-09-18 | 785 | 799 | 770 | 773 | 2,145,000 | 1,546 |
| 2007-09-14 | 776 | 785 | 775 | 784 | 4,220,000 | 1,568 |
| 2007-09-13 | 765 | 775 | 758 | 766 | 1,365,000 | 1,532 |
| 2007-09-12 | 769 | 778 | 755 | 755 | 1,486,000 | 1,510 |
| 2007-09-11 | 754 | 763 | 746 | 759 | 1,399,000 | 1,518 |
| 2007-09-10 | 752 | 763 | 746 | 754 | 1,803,000 | 1,508 |
| 2007-09-07 | 770 | 784 | 770 | 780 | 1,890,000 | 1,560 |
| 2007-09-06 | 767 | 790 | 767 | 786 | 2,877,000 | 1,572 |
| 2007-09-05 | 797 | 809 | 776 | 777 | 1,362,000 | 1,554 |
| 2007-09-04 | 793 | 811 | 791 | 798 | 1,892,000 | 1,596 |
| 2007-09-03 | 780 | 809 | 780 | 797 | 3,316,000 | 1,594 |
| 2007-08-31 | 748 | 763 | 746 | 760 | 1,984,000 | 1,520 |
| 2007-08-30 | 737 | 741 | 730 | 738 | 1,447,000 | 1,476 |
| 2007-08-29 | 725 | 730 | 720 | 727 | 1,547,000 | 1,454 |
| 2007-08-28 | 762 | 763 | 748 | 755 | 1,317,000 | 1,510 |
| 2007-08-27 | 766 | 779 | 759 | 763 | 1,276,000 | 1,526 |
| 2007-08-24 | 771 | 778 | 751 | 765 | 1,994,000 | 1,530 |
| 2007-08-23 | 763 | 767 | 756 | 764 | 2,222,000 | 1,528 |
| 2007-08-22 | 739 | 762 | 731 | 745 | 2,824,000 | 1,490 |
| 2007-08-21 | 730 | 749 | 723 | 738 | 3,132,000 | 1,476 |
| 2007-08-20 | 743 | 757 | 732 | 735 | 1,785,000 | 1,470 |
| 2007-08-17 | 788 | 788 | 719 | 723 | 3,205,000 | 1,446 |
| 2007-08-16 | 801 | 801 | 753 | 787 | 3,103,000 | 1,574 |
| 2007-08-15 | 809 | 821 | 800 | 801 | 2,384,000 | 1,602 |
| 2007-08-14 | 815 | 820 | 808 | 819 | 2,813,000 | 1,638 |
| 2007-08-13 | 794 | 804 | 785 | 785 | 2,938,000 | 1,570 |
| 2007-08-10 | 768 | 768 | 730 | 764 | 6,151,000 | 1,528 |
| 2007-08-09 | 805 | 835 | 751 | 796 | 7,963,000 | 1,592 |
| 2007-08-08 | 817 | 823 | 801 | 813 | 3,873,000 | 1,626 |
| 2007-08-07 | 833 | 834 | 810 | 822 | 2,736,000 | 1,644 |
| 2007-08-06 | 797 | 805 | 788 | 803 | 2,884,000 | 1,606 |
| 2007-08-03 | 819 | 822 | 800 | 809 | 2,524,000 | 1,618 |
| 2007-08-02 | 827 | 829 | 801 | 820 | 2,496,000 | 1,640 |
| 2007-08-01 | 825 | 835 | 823 | 831 | 2,817,000 | 1,662 |
| 2007-07-31 | 855 | 865 | 848 | 855 | 1,572,000 | 1,710 |
| 2007-07-30 | 843 | 856 | 834 | 854 | 2,070,000 | 1,708 |
| 2007-07-27 | 869 | 870 | 853 | 860 | 2,482,000 | 1,720 |
| 2007-07-26 | 889 | 902 | 885 | 889 | 2,184,000 | 1,778 |
| 2007-07-25 | 869 | 893 | 867 | 888 | 2,224,000 | 1,776 |
| 2007-07-24 | 884 | 887 | 871 | 886 | 1,885,000 | 1,772 |
| 2007-07-23 | 882 | 893 | 880 | 883 | 2,297,000 | 1,766 |
| 2007-07-20 | 893 | 894 | 878 | 888 | 2,055,000 | 1,776 |
| 2007-07-19 | 894 | 905 | 892 | 896 | 1,304,000 | 1,792 |
| 2007-07-18 | 897 | 898 | 877 | 890 | 2,192,000 | 1,780 |
| 2007-07-17 | 925 | 925 | 903 | 907 | 2,157,000 | 1,814 |
| 2007-07-13 | 910 | 936 | 906 | 926 | 4,311,000 | 1,852 |
| 2007-07-12 | 903 | 904 | 883 | 890 | 2,731,000 | 1,780 |
| 2007-07-11 | 915 | 919 | 907 | 914 | 1,978,000 | 1,828 |
| 2007-07-10 | 907 | 929 | 907 | 923 | 2,516,000 | 1,846 |
| 2007-07-09 | 912 | 912 | 901 | 904 | 1,721,000 | 1,808 |
| 2007-07-06 | 907 | 918 | 904 | 911 | 2,480,000 | 1,822 |
| 2007-07-05 | 909 | 912 | 902 | 904 | 2,530,000 | 1,808 |
| 2007-07-04 | 915 | 923 | 909 | 912 | 3,539,000 | 1,824 |
| 2007-07-03 | 935 | 940 | 919 | 921 | 3,046,000 | 1,842 |
| 2007-07-02 | 928 | 944 | 923 | 936 | 2,508,000 | 1,872 |
| 2007-06-29 | 924 | 937 | 910 | 928 | 3,673,000 | 1,856 |
| 2007-06-28 | 881 | 926 | 880 | 917 | 6,549,000 | 1,834 |
| 2007-06-27 | 870 | 874 | 855 | 856 | 1,748,000 | 1,712 |
| 2007-06-26 | 870 | 878 | 868 | 878 | 1,731,000 | 1,756 |
| 2007-06-25 | 869 | 872 | 855 | 859 | 2,028,000 | 1,718 |
| 2007-06-22 | 875 | 881 | 869 | 879 | 1,291,000 | 1,758 |
| 2007-06-21 | 869 | 885 | 865 | 879 | 2,710,000 | 1,758 |
| 2007-06-20 | 899 | 906 | 874 | 879 | 4,445,000 | 1,758 |
| 2007-06-19 | 898 | 900 | 885 | 889 | 1,369,000 | 1,778 |
| 2007-06-18 | 889 | 903 | 885 | 902 | 1,664,000 | 1,804 |
| 2007-06-15 | 880 | 885 | 874 | 874 | 1,797,000 | 1,748 |
| 2007-06-14 | 868 | 878 | 866 | 876 | 1,669,000 | 1,752 |
| 2007-06-13 | 852 | 865 | 843 | 858 | 1,866,000 | 1,716 |
| 2007-06-12 | 870 | 871 | 857 | 862 | 1,591,000 | 1,724 |
| 2007-06-11 | 872 | 880 | 870 | 873 | 1,686,000 | 1,746 |
| 2007-06-08 | 882 | 883 | 863 | 867 | 4,723,000 | 1,734 |
| 2007-06-07 | 882 | 885 | 873 | 883 | 1,787,000 | 1,766 |
| 2007-06-06 | 881 | 897 | 880 | 892 | 1,661,000 | 1,784 |
| 2007-06-05 | 891 | 907 | 885 | 891 | 2,711,000 | 1,782 |
| 2007-06-04 | 910 | 914 | 893 | 897 | 3,229,000 | 1,794 |
| 2007-06-01 | 881 | 899 | 865 | 873 | 5,188,000 | 1,746 |
| 2007-05-31 | 830 | 879 | 826 | 878 | 6,406,000 | 1,756 |
| 2007-05-30 | 816 | 819 | 801 | 812 | 2,224,000 | 1,624 |
| 2007-05-29 | 806 | 817 | 801 | 815 | 826,000 | 1,630 |
| 2007-05-28 | 803 | 813 | 803 | 810 | 1,321,000 | 1,620 |
| 2007-05-25 | 804 | 807 | 791 | 800 | 1,689,000 | 1,600 |
| 2007-05-24 | 824 | 824 | 813 | 814 | 1,600,000 | 1,628 |
| 2007-05-23 | 822 | 829 | 814 | 816 | 1,378,000 | 1,632 |
| 2007-05-22 | 819 | 830 | 816 | 826 | 2,070,000 | 1,652 |
| 2007-05-21 | 811 | 822 | 811 | 821 | 1,333,000 | 1,642 |
| 2007-05-18 | 811 | 818 | 803 | 810 | 2,193,000 | 1,620 |
| 2007-05-17 | 832 | 832 | 803 | 807 | 2,445,000 | 1,614 |
| 2007-05-16 | 810 | 828 | 807 | 822 | 3,374,000 | 1,644 |
| 2007-05-15 | 801 | 808 | 792 | 803 | 2,900,000 | 1,606 |
| 2007-05-14 | 795 | 811 | 792 | 807 | 4,158,000 | 1,614 |
| 2007-05-11 | 778 | 801 | 775 | 789 | 6,703,000 | 1,578 |
| 2007-05-10 | 748 | 785 | 742 | 777 | 4,082,000 | 1,554 |
| 2007-05-09 | 731 | 752 | 731 | 751 | 1,435,000 | 1,502 |
| 2007-05-08 | 748 | 750 | 731 | 736 | 2,547,000 | 1,472 |
| 2007-05-07 | 746 | 759 | 744 | 756 | 1,848,000 | 1,512 |
| 2007-05-02 | 737 | 739 | 731 | 734 | 1,839,000 | 1,468 |
| 2007-05-01 | 736 | 740 | 727 | 740 | 1,528,000 | 1,480 |
| 2007-04-27 | 724 | 744 | 721 | 744 | 2,089,000 | 1,488 |
| 2007-04-26 | 730 | 736 | 725 | 729 | 982,000 | 1,458 |
| 2007-04-25 | 735 | 735 | 716 | 725 | 1,484,000 | 1,450 |
| 2007-04-24 | 731 | 735 | 722 | 735 | 1,195,000 | 1,470 |
| 2007-04-23 | 729 | 740 | 728 | 730 | 1,606,000 | 1,460 |
| 2007-04-20 | 729 | 729 | 724 | 724 | 1,019,000 | 1,448 |
| 2007-04-19 | 727 | 729 | 718 | 727 | 1,806,000 | 1,454 |
| 2007-04-18 | 726 | 744 | 723 | 741 | 2,585,000 | 1,482 |
| 2007-04-17 | 735 | 737 | 714 | 719 | 1,836,000 | 1,438 |
| 2007-04-16 | 738 | 743 | 731 | 732 | 2,397,000 | 1,464 |
| 2007-04-13 | 735 | 737 | 715 | 718 | 2,213,000 | 1,436 |
| 2007-04-12 | 732 | 733 | 723 | 727 | 2,034,000 | 1,454 |
| 2007-04-11 | 744 | 747 | 734 | 735 | 2,190,000 | 1,470 |
| 2007-04-10 | 755 | 755 | 742 | 743 | 2,797,000 | 1,486 |
| 2007-04-09 | 750 | 766 | 749 | 764 | 2,175,000 | 1,528 |
| 2007-04-06 | 737 | 752 | 737 | 749 | 1,550,000 | 1,498 |
| 2007-04-05 | 742 | 745 | 737 | 740 | 2,373,000 | 1,480 |
| 2007-04-04 | 722 | 751 | 717 | 748 | 5,971,000 | 1,496 |
| 2007-04-03 | 708 | 708 | 698 | 702 | 4,356,000 | 1,404 |
| 2007-04-02 | 717 | 727 | 704 | 707 | 2,828,000 | 1,414 |
| 2007-03-30 | 717 | 724 | 712 | 724 | 2,140,000 | 1,448 |
| 2007-03-29 | 711 | 724 | 708 | 719 | 1,031,000 | 1,438 |
| 2007-03-28 | 727 | 730 | 711 | 717 | 2,620,000 | 1,434 |
| 2007-03-27 | 726 | 730 | 722 | 726 | 1,647,000 | 1,452 |
| 2007-03-26 | 736 | 738 | 728 | 733 | 1,416,000 | 1,466 |
| 2007-03-23 | 723 | 736 | 716 | 730 | 3,124,000 | 1,460 |
| 2007-03-22 | 720 | 723 | 714 | 717 | 2,203,000 | 1,434 |
| 2007-03-20 | 711 | 716 | 706 | 713 | 2,452,000 | 1,426 |
| 2007-03-19 | 697 | 711 | 693 | 709 | 3,456,000 | 1,418 |
| 2007-03-16 | 703 | 715 | 694 | 706 | 2,099,000 | 1,412 |
| 2007-03-15 | 705 | 718 | 704 | 713 | 2,607,000 | 1,426 |
| 2007-03-14 | 705 | 710 | 690 | 695 | 4,829,000 | 1,390 |
| 2007-03-13 | 717 | 725 | 713 | 715 | 1,853,000 | 1,430 |
| 2007-03-12 | 732 | 738 | 719 | 725 | 1,825,000 | 1,450 |
| 2007-03-09 | 738 | 738 | 721 | 726 | 4,617,000 | 1,452 |
| 2007-03-08 | 718 | 732 | 710 | 732 | 3,279,000 | 1,464 |
| 2007-03-07 | 733 | 733 | 705 | 716 | 3,284,000 | 1,432 |
| 2007-03-06 | 712 | 738 | 710 | 726 | 4,556,000 | 1,452 |
| 2007-03-05 | 718 | 719 | 699 | 701 | 3,217,000 | 1,402 |
| 2007-03-02 | 738 | 746 | 725 | 731 | 3,642,000 | 1,462 |
| 2007-03-01 | 754 | 771 | 740 | 748 | 4,657,000 | 1,496 |
| 2007-02-28 | 740 | 750 | 729 | 733 | 5,116,000 | 1,466 |
| 2007-02-27 | 760 | 775 | 755 | 771 | 4,125,000 | 1,542 |
| 2007-02-26 | 770 | 776 | 766 | 766 | 1,758,000 | 1,532 |
| 2007-02-23 | 760 | 772 | 755 | 769 | 3,016,000 | 1,538 |
| 2007-02-22 | 760 | 773 | 759 | 770 | 4,405,000 | 1,540 |
| 2007-02-21 | 738 | 757 | 737 | 747 | 3,472,000 | 1,494 |
| 2007-02-20 | 742 | 746 | 736 | 739 | 2,877,000 | 1,478 |
| 2007-02-19 | 743 | 756 | 732 | 740 | 3,729,000 | 1,480 |
| 2007-02-16 | 745 | 759 | 743 | 755 | 5,166,000 | 1,510 |
| 2007-02-15 | 753 | 755 | 738 | 744 | 4,674,000 | 1,488 |
| 2007-02-14 | 790 | 790 | 748 | 752 | 13,202,000 | 1,504 |
| 2007-02-13 | 707 | 713 | 701 | 710 | 1,818,000 | 1,420 |
| 2007-02-09 | 690 | 712 | 689 | 707 | 3,103,000 | 1,414 |
| 2007-02-08 | 705 | 705 | 686 | 689 | 3,089,000 | 1,378 |
| 2007-02-07 | 698 | 705 | 689 | 704 | 3,437,000 | 1,408 |
| 2007-02-06 | 685 | 692 | 682 | 688 | 2,448,000 | 1,376 |
| 2007-02-05 | 692 | 692 | 681 | 686 | 2,871,000 | 1,372 |
| 2007-02-02 | 707 | 709 | 693 | 693 | 3,063,000 | 1,386 |
| 2007-02-01 | 688 | 699 | 680 | 697 | 3,183,000 | 1,394 |
| 2007-01-31 | 702 | 704 | 691 | 693 | 3,379,000 | 1,386 |
| 2007-01-30 | 713 | 718 | 700 | 704 | 3,206,000 | 1,408 |
| 2007-01-29 | 706 | 716 | 698 | 713 | 2,905,000 | 1,426 |
| 2007-01-26 | 709 | 715 | 704 | 707 | 2,664,000 | 1,414 |
| 2007-01-25 | 720 | 722 | 702 | 708 | 3,378,000 | 1,416 |
| 2007-01-24 | 739 | 741 | 713 | 715 | 7,982,000 | 1,430 |
| 2007-01-23 | 744 | 746 | 738 | 740 | 1,004,000 | 1,480 |
| 2007-01-22 | 750 | 752 | 744 | 745 | 1,019,000 | 1,490 |
| 2007-01-19 | 747 | 755 | 742 | 745 | 1,947,000 | 1,490 |
| 2007-01-18 | 727 | 749 | 722 | 744 | 2,843,000 | 1,488 |
| 2007-01-17 | 744 | 744 | 724 | 737 | 3,519,000 | 1,474 |
| 2007-01-16 | 741 | 745 | 739 | 745 | 1,557,000 | 1,490 |
| 2007-01-15 | 743 | 745 | 735 | 735 | 1,724,000 | 1,470 |
| 2007-01-12 | 721 | 739 | 720 | 736 | 4,397,000 | 1,472 |
| 2007-01-11 | 703 | 717 | 700 | 711 | 3,112,000 | 1,422 |
| 2007-01-10 | 702 | 709 | 694 | 703 | 3,208,000 | 1,406 |
| 2007-01-09 | 696 | 699 | 692 | 698 | 3,159,000 | 1,396 |
| 2007-01-05 | 720 | 724 | 704 | 706 | 2,492,000 | 1,412 |
| 2007-01-04 | 725 | 726 | 718 | 724 | 1,320,000 | 1,448 |
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
