5101 横浜ゴム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 432 | 445 | 432 | 444 | 618,000 | 888 |
| 2008-12-29 | 429 | 433 | 421 | 427 | 751,000 | 854 |
| 2008-12-26 | 424 | 430 | 418 | 430 | 702,000 | 860 |
| 2008-12-25 | 432 | 433 | 421 | 427 | 496,000 | 854 |
| 2008-12-24 | 432 | 434 | 417 | 420 | 1,185,000 | 840 |
| 2008-12-22 | 451 | 451 | 436 | 447 | 1,151,000 | 894 |
| 2008-12-19 | 446 | 451 | 439 | 441 | 1,734,000 | 882 |
| 2008-12-18 | 445 | 459 | 440 | 451 | 1,941,000 | 902 |
| 2008-12-17 | 457 | 457 | 436 | 450 | 2,111,000 | 900 |
| 2008-12-16 | 449 | 451 | 436 | 442 | 904,000 | 884 |
| 2008-12-15 | 436 | 454 | 435 | 453 | 1,229,000 | 906 |
| 2008-12-12 | 449 | 457 | 415 | 426 | 4,358,000 | 852 |
| 2008-12-11 | 458 | 465 | 447 | 465 | 1,980,000 | 930 |
| 2008-12-10 | 455 | 465 | 449 | 463 | 1,429,000 | 926 |
| 2008-12-09 | 453 | 460 | 446 | 455 | 1,271,000 | 910 |
| 2008-12-08 | 441 | 455 | 435 | 453 | 1,562,000 | 906 |
| 2008-12-05 | 438 | 438 | 427 | 431 | 1,753,000 | 862 |
| 2008-12-04 | 454 | 460 | 427 | 428 | 1,609,000 | 856 |
| 2008-12-03 | 458 | 466 | 446 | 456 | 1,472,000 | 912 |
| 2008-12-02 | 462 | 466 | 452 | 452 | 2,185,000 | 904 |
| 2008-12-01 | 478 | 480 | 462 | 472 | 1,676,000 | 944 |
| 2008-11-28 | 465 | 479 | 457 | 473 | 1,955,000 | 946 |
| 2008-11-27 | 460 | 474 | 453 | 455 | 1,211,000 | 910 |
| 2008-11-26 | 458 | 476 | 454 | 465 | 1,526,000 | 930 |
| 2008-11-25 | 471 | 482 | 448 | 463 | 2,046,000 | 926 |
| 2008-11-21 | 426 | 463 | 410 | 456 | 3,521,000 | 912 |
| 2008-11-20 | 461 | 469 | 454 | 456 | 2,293,000 | 912 |
| 2008-11-19 | 479 | 490 | 462 | 482 | 2,104,000 | 964 |
| 2008-11-18 | 462 | 484 | 456 | 476 | 2,569,000 | 952 |
| 2008-11-17 | 443 | 476 | 431 | 457 | 1,952,000 | 914 |
| 2008-11-14 | 439 | 469 | 439 | 448 | 3,513,000 | 896 |
| 2008-11-13 | 434 | 451 | 429 | 437 | 2,606,000 | 874 |
| 2008-11-12 | 443 | 464 | 443 | 459 | 2,093,000 | 918 |
| 2008-11-11 | 451 | 481 | 447 | 458 | 2,025,000 | 916 |
| 2008-11-10 | 460 | 482 | 448 | 471 | 2,954,000 | 942 |
| 2008-11-07 | 466 | 479 | 454 | 460 | 2,070,000 | 920 |
| 2008-11-06 | 496 | 513 | 486 | 498 | 1,734,000 | 996 |
| 2008-11-05 | 520 | 529 | 508 | 529 | 1,705,000 | 1,058 |
| 2008-11-04 | 496 | 521 | 496 | 510 | 2,313,000 | 1,020 |
| 2008-10-31 | 463 | 510 | 450 | 471 | 3,174,000 | 942 |
| 2008-10-30 | 479 | 518 | 471 | 518 | 2,623,000 | 1,036 |
| 2008-10-29 | 473 | 481 | 438 | 474 | 2,955,000 | 948 |
| 2008-10-28 | 413 | 461 | 404 | 451 | 4,699,000 | 902 |
| 2008-10-27 | 421 | 432 | 382 | 388 | 3,590,000 | 776 |
| 2008-10-24 | 466 | 469 | 406 | 406 | 2,683,000 | 812 |
| 2008-10-23 | 458 | 465 | 433 | 461 | 3,868,000 | 922 |
| 2008-10-22 | 493 | 520 | 469 | 469 | 2,633,000 | 938 |
| 2008-10-21 | 525 | 534 | 505 | 518 | 2,347,000 | 1,036 |
| 2008-10-20 | 473 | 516 | 460 | 515 | 2,660,000 | 1,030 |
| 2008-10-17 | 467 | 474 | 450 | 472 | 2,160,000 | 944 |
| 2008-10-16 | 425 | 477 | 422 | 457 | 3,632,000 | 914 |
| 2008-10-15 | 463 | 479 | 454 | 475 | 2,353,000 | 950 |
| 2008-10-14 | 448 | 470 | 442 | 470 | 2,630,000 | 940 |
| 2008-10-10 | 377 | 402 | 371 | 393 | 5,139,000 | 786 |
| 2008-10-09 | 441 | 458 | 421 | 437 | 2,554,000 | 874 |
| 2008-10-08 | 485 | 485 | 442 | 442 | 2,071,000 | 884 |
| 2008-10-07 | 475 | 501 | 465 | 487 | 1,751,000 | 974 |
| 2008-10-06 | 508 | 510 | 492 | 501 | 1,645,000 | 1,002 |
| 2008-10-03 | 544 | 549 | 517 | 520 | 2,037,000 | 1,040 |
| 2008-10-02 | 573 | 575 | 548 | 550 | 1,850,000 | 1,100 |
| 2008-10-01 | 570 | 579 | 559 | 563 | 1,639,000 | 1,126 |
| 2008-09-30 | 546 | 572 | 540 | 561 | 3,361,000 | 1,122 |
| 2008-09-29 | 601 | 608 | 567 | 571 | 2,098,000 | 1,142 |
| 2008-09-26 | 604 | 604 | 581 | 588 | 1,467,000 | 1,176 |
| 2008-09-25 | 588 | 603 | 583 | 603 | 929,000 | 1,206 |
| 2008-09-24 | 578 | 595 | 571 | 594 | 1,654,000 | 1,188 |
| 2008-09-22 | 601 | 602 | 578 | 588 | 2,062,000 | 1,176 |
| 2008-09-19 | 610 | 613 | 579 | 587 | 3,067,000 | 1,174 |
| 2008-09-18 | 574 | 603 | 568 | 600 | 2,019,000 | 1,200 |
| 2008-09-17 | 621 | 621 | 588 | 594 | 1,986,000 | 1,188 |
| 2008-09-16 | 563 | 605 | 563 | 600 | 2,984,000 | 1,200 |
| 2008-09-12 | 636 | 639 | 612 | 623 | 3,665,000 | 1,246 |
| 2008-09-11 | 620 | 625 | 614 | 621 | 1,972,000 | 1,242 |
| 2008-09-10 | 604 | 637 | 592 | 633 | 2,997,000 | 1,266 |
| 2008-09-09 | 605 | 614 | 597 | 605 | 1,722,000 | 1,210 |
| 2008-09-08 | 619 | 626 | 610 | 614 | 1,474,000 | 1,228 |
| 2008-09-05 | 596 | 609 | 583 | 608 | 3,794,000 | 1,216 |
| 2008-09-04 | 609 | 658 | 602 | 606 | 7,279,000 | 1,212 |
| 2008-09-03 | 583 | 589 | 576 | 584 | 1,888,000 | 1,168 |
| 2008-09-02 | 570 | 584 | 555 | 563 | 2,024,000 | 1,126 |
| 2008-09-01 | 571 | 571 | 559 | 561 | 666,000 | 1,122 |
| 2008-08-29 | 566 | 578 | 566 | 578 | 1,396,000 | 1,156 |
| 2008-08-28 | 560 | 560 | 550 | 556 | 956,000 | 1,112 |
| 2008-08-27 | 557 | 560 | 549 | 553 | 914,000 | 1,106 |
| 2008-08-26 | 550 | 569 | 547 | 567 | 952,000 | 1,134 |
| 2008-08-25 | 564 | 568 | 559 | 564 | 1,065,000 | 1,128 |
| 2008-08-22 | 541 | 550 | 536 | 547 | 1,127,000 | 1,094 |
| 2008-08-21 | 552 | 556 | 545 | 549 | 713,000 | 1,098 |
| 2008-08-20 | 551 | 560 | 548 | 552 | 1,441,000 | 1,104 |
| 2008-08-19 | 567 | 567 | 552 | 557 | 1,186,000 | 1,114 |
| 2008-08-18 | 570 | 588 | 569 | 576 | 1,750,000 | 1,152 |
| 2008-08-15 | 566 | 575 | 563 | 574 | 1,577,000 | 1,148 |
| 2008-08-14 | 549 | 562 | 538 | 556 | 1,988,000 | 1,112 |
| 2008-08-13 | 560 | 570 | 554 | 562 | 1,671,000 | 1,124 |
| 2008-08-12 | 575 | 575 | 553 | 557 | 1,669,000 | 1,114 |
| 2008-08-11 | 549 | 572 | 542 | 566 | 1,237,000 | 1,132 |
| 2008-08-08 | 547 | 555 | 537 | 548 | 2,603,000 | 1,096 |
| 2008-08-07 | 548 | 555 | 542 | 546 | 2,226,000 | 1,092 |
| 2008-08-06 | 535 | 545 | 532 | 544 | 1,801,000 | 1,088 |
| 2008-08-05 | 508 | 520 | 508 | 515 | 1,533,000 | 1,030 |
| 2008-08-04 | 516 | 516 | 497 | 499 | 1,814,000 | 998 |
| 2008-08-01 | 521 | 526 | 506 | 518 | 1,890,000 | 1,036 |
| 2008-07-31 | 539 | 539 | 521 | 526 | 1,434,000 | 1,052 |
| 2008-07-30 | 526 | 532 | 523 | 531 | 867,000 | 1,062 |
| 2008-07-29 | 526 | 530 | 515 | 521 | 1,106,000 | 1,042 |
| 2008-07-28 | 531 | 542 | 531 | 532 | 1,689,000 | 1,064 |
| 2008-07-25 | 523 | 528 | 517 | 519 | 1,055,000 | 1,038 |
| 2008-07-24 | 521 | 535 | 518 | 533 | 1,640,000 | 1,066 |
| 2008-07-23 | 509 | 518 | 506 | 516 | 1,989,000 | 1,032 |
| 2008-07-22 | 488 | 503 | 487 | 503 | 1,715,000 | 1,006 |
| 2008-07-18 | 476 | 483 | 472 | 475 | 1,900,000 | 950 |
| 2008-07-17 | 481 | 484 | 469 | 474 | 1,638,000 | 948 |
| 2008-07-16 | 479 | 485 | 471 | 476 | 1,656,000 | 952 |
| 2008-07-15 | 485 | 488 | 473 | 484 | 1,594,000 | 968 |
| 2008-07-14 | 490 | 500 | 482 | 484 | 2,029,000 | 968 |
| 2008-07-11 | 492 | 512 | 487 | 494 | 3,468,000 | 988 |
| 2008-07-10 | 472 | 489 | 472 | 487 | 1,508,000 | 974 |
| 2008-07-09 | 477 | 490 | 473 | 478 | 1,986,000 | 956 |
| 2008-07-08 | 469 | 469 | 461 | 468 | 3,390,000 | 936 |
| 2008-07-07 | 472 | 476 | 465 | 474 | 1,003,000 | 948 |
| 2008-07-04 | 476 | 480 | 465 | 473 | 1,707,000 | 946 |
| 2008-07-03 | 483 | 483 | 471 | 475 | 2,234,000 | 950 |
| 2008-07-02 | 498 | 498 | 485 | 488 | 1,323,000 | 976 |
| 2008-07-01 | 504 | 511 | 490 | 497 | 1,798,000 | 994 |
| 2008-06-30 | 521 | 522 | 499 | 499 | 1,690,000 | 998 |
| 2008-06-27 | 501 | 505 | 493 | 501 | 1,438,000 | 1,002 |
| 2008-06-26 | 520 | 524 | 512 | 513 | 1,062,000 | 1,026 |
| 2008-06-25 | 520 | 520 | 506 | 516 | 2,144,000 | 1,032 |
| 2008-06-24 | 519 | 522 | 511 | 516 | 1,166,000 | 1,032 |
| 2008-06-23 | 514 | 517 | 507 | 515 | 1,384,000 | 1,030 |
| 2008-06-20 | 546 | 547 | 525 | 529 | 1,694,000 | 1,058 |
| 2008-06-19 | 548 | 548 | 534 | 540 | 1,354,000 | 1,080 |
| 2008-06-18 | 543 | 549 | 542 | 548 | 1,375,000 | 1,096 |
| 2008-06-17 | 546 | 547 | 541 | 542 | 1,268,000 | 1,084 |
| 2008-06-16 | 540 | 551 | 531 | 545 | 2,294,000 | 1,090 |
| 2008-06-13 | 534 | 542 | 520 | 532 | 6,763,000 | 1,064 |
| 2008-06-12 | 524 | 530 | 514 | 524 | 2,021,000 | 1,048 |
| 2008-06-11 | 536 | 543 | 524 | 535 | 2,223,000 | 1,070 |
| 2008-06-10 | 538 | 545 | 527 | 530 | 1,579,000 | 1,060 |
| 2008-06-09 | 529 | 536 | 523 | 526 | 1,648,000 | 1,052 |
| 2008-06-06 | 555 | 563 | 547 | 549 | 2,278,000 | 1,098 |
| 2008-06-05 | 522 | 555 | 520 | 551 | 4,894,000 | 1,102 |
| 2008-06-04 | 504 | 516 | 503 | 515 | 1,802,000 | 1,030 |
| 2008-06-03 | 500 | 506 | 496 | 499 | 1,513,000 | 998 |
| 2008-06-02 | 513 | 519 | 502 | 513 | 1,616,000 | 1,026 |
| 2008-05-30 | 502 | 518 | 501 | 515 | 2,168,000 | 1,030 |
| 2008-05-29 | 490 | 500 | 486 | 500 | 2,238,000 | 1,000 |
| 2008-05-28 | 500 | 500 | 475 | 475 | 3,583,000 | 950 |
| 2008-05-27 | 506 | 511 | 497 | 503 | 1,322,000 | 1,006 |
| 2008-05-26 | 525 | 525 | 500 | 505 | 2,305,000 | 1,010 |
| 2008-05-23 | 527 | 531 | 521 | 521 | 1,688,000 | 1,042 |
| 2008-05-22 | 503 | 524 | 497 | 518 | 1,708,000 | 1,036 |
| 2008-05-21 | 515 | 521 | 504 | 509 | 1,760,000 | 1,018 |
| 2008-05-20 | 530 | 535 | 523 | 528 | 1,591,000 | 1,056 |
| 2008-05-19 | 539 | 542 | 525 | 530 | 2,138,000 | 1,060 |
| 2008-05-16 | 536 | 541 | 522 | 529 | 2,518,000 | 1,058 |
| 2008-05-15 | 519 | 532 | 519 | 527 | 2,210,000 | 1,054 |
| 2008-05-14 | 512 | 526 | 505 | 521 | 3,015,000 | 1,042 |
| 2008-05-13 | 498 | 501 | 486 | 496 | 2,545,000 | 992 |
| 2008-05-12 | 495 | 501 | 482 | 496 | 2,510,000 | 992 |
| 2008-05-09 | 524 | 524 | 498 | 501 | 2,514,000 | 1,002 |
| 2008-05-08 | 526 | 532 | 518 | 519 | 1,614,000 | 1,038 |
| 2008-05-07 | 542 | 548 | 531 | 531 | 2,147,000 | 1,062 |
| 2008-05-02 | 533 | 536 | 528 | 535 | 590,000 | 1,070 |
| 2008-05-01 | 526 | 532 | 518 | 523 | 1,279,000 | 1,046 |
| 2008-04-30 | 531 | 541 | 529 | 532 | 976,000 | 1,064 |
| 2008-04-28 | 531 | 544 | 528 | 533 | 1,942,000 | 1,066 |
| 2008-04-25 | 523 | 531 | 518 | 529 | 1,380,000 | 1,058 |
| 2008-04-24 | 517 | 522 | 511 | 513 | 1,010,000 | 1,026 |
| 2008-04-23 | 508 | 521 | 506 | 515 | 1,123,000 | 1,030 |
| 2008-04-22 | 524 | 524 | 511 | 513 | 1,070,000 | 1,026 |
| 2008-04-21 | 517 | 523 | 511 | 523 | 1,433,000 | 1,046 |
| 2008-04-18 | 506 | 506 | 492 | 500 | 786,000 | 1,000 |
| 2008-04-17 | 497 | 505 | 495 | 501 | 1,216,000 | 1,002 |
| 2008-04-16 | 480 | 493 | 480 | 485 | 912,000 | 970 |
| 2008-04-15 | 479 | 480 | 471 | 475 | 1,193,000 | 950 |
| 2008-04-14 | 476 | 478 | 469 | 476 | 1,360,000 | 952 |
| 2008-04-11 | 477 | 494 | 476 | 491 | 2,407,000 | 982 |
| 2008-04-10 | 475 | 479 | 466 | 469 | 1,715,000 | 938 |
| 2008-04-09 | 494 | 495 | 478 | 479 | 1,639,000 | 958 |
| 2008-04-08 | 505 | 505 | 488 | 489 | 1,863,000 | 978 |
| 2008-04-07 | 502 | 512 | 496 | 512 | 1,358,000 | 1,024 |
| 2008-04-04 | 505 | 513 | 502 | 504 | 1,291,000 | 1,008 |
| 2008-04-03 | 504 | 513 | 497 | 513 | 1,475,000 | 1,026 |
| 2008-04-02 | 513 | 513 | 504 | 510 | 1,786,000 | 1,020 |
| 2008-04-01 | 479 | 499 | 479 | 493 | 2,532,000 | 986 |
| 2008-03-31 | 486 | 486 | 465 | 477 | 2,073,000 | 954 |
| 2008-03-28 | 483 | 492 | 471 | 490 | 2,085,000 | 980 |
| 2008-03-27 | 485 | 485 | 475 | 482 | 1,331,000 | 964 |
| 2008-03-26 | 492 | 494 | 481 | 489 | 1,637,000 | 978 |
| 2008-03-25 | 496 | 501 | 487 | 498 | 1,582,000 | 996 |
| 2008-03-24 | 478 | 495 | 478 | 487 | 1,898,000 | 974 |
| 2008-03-21 | 467 | 479 | 458 | 477 | 2,100,000 | 954 |
| 2008-03-19 | 463 | 468 | 458 | 462 | 2,221,000 | 924 |
| 2008-03-18 | 445 | 453 | 439 | 453 | 2,333,000 | 906 |
| 2008-03-17 | 457 | 457 | 436 | 442 | 2,352,000 | 884 |
| 2008-03-14 | 473 | 483 | 455 | 459 | 6,685,000 | 918 |
| 2008-03-13 | 487 | 488 | 464 | 472 | 2,535,000 | 944 |
| 2008-03-12 | 496 | 504 | 483 | 486 | 3,031,000 | 972 |
| 2008-03-11 | 458 | 476 | 453 | 476 | 3,217,000 | 952 |
| 2008-03-10 | 475 | 475 | 457 | 465 | 2,765,000 | 930 |
| 2008-03-07 | 487 | 487 | 473 | 476 | 2,864,000 | 952 |
| 2008-03-06 | 497 | 511 | 495 | 504 | 3,264,000 | 1,008 |
| 2008-03-05 | 487 | 499 | 481 | 495 | 4,489,000 | 990 |
| 2008-03-04 | 530 | 530 | 507 | 512 | 1,806,000 | 1,024 |
| 2008-03-03 | 528 | 529 | 518 | 520 | 2,660,000 | 1,040 |
| 2008-02-29 | 557 | 558 | 544 | 546 | 2,347,000 | 1,092 |
| 2008-02-28 | 582 | 582 | 565 | 571 | 2,384,000 | 1,142 |
| 2008-02-27 | 591 | 596 | 579 | 592 | 1,485,000 | 1,184 |
| 2008-02-26 | 592 | 593 | 582 | 587 | 1,580,000 | 1,174 |
| 2008-02-25 | 574 | 584 | 573 | 582 | 2,118,000 | 1,164 |
| 2008-02-22 | 561 | 571 | 556 | 568 | 1,925,000 | 1,136 |
| 2008-02-21 | 573 | 578 | 563 | 571 | 2,497,000 | 1,142 |
| 2008-02-20 | 571 | 578 | 553 | 563 | 3,089,000 | 1,126 |
| 2008-02-19 | 593 | 594 | 579 | 581 | 1,590,000 | 1,162 |
| 2008-02-18 | 578 | 599 | 578 | 585 | 1,653,000 | 1,170 |
| 2008-02-15 | 568 | 585 | 562 | 578 | 2,364,000 | 1,156 |
| 2008-02-14 | 580 | 583 | 565 | 580 | 2,799,000 | 1,160 |
| 2008-02-13 | 581 | 595 | 565 | 569 | 4,217,000 | 1,138 |
| 2008-02-12 | 540 | 553 | 534 | 541 | 2,416,000 | 1,082 |
| 2008-02-08 | 539 | 559 | 539 | 540 | 2,404,000 | 1,080 |
| 2008-02-07 | 543 | 556 | 532 | 548 | 1,595,000 | 1,096 |
| 2008-02-06 | 553 | 559 | 540 | 547 | 1,970,000 | 1,094 |
| 2008-02-05 | 600 | 609 | 573 | 573 | 2,673,000 | 1,146 |
| 2008-02-04 | 596 | 609 | 592 | 608 | 1,555,000 | 1,216 |
| 2008-02-01 | 596 | 603 | 574 | 588 | 2,277,000 | 1,176 |
| 2008-01-31 | 562 | 596 | 553 | 595 | 2,631,000 | 1,190 |
| 2008-01-30 | 570 | 574 | 550 | 564 | 3,470,000 | 1,128 |
| 2008-01-29 | 584 | 585 | 568 | 580 | 2,237,000 | 1,160 |
| 2008-01-28 | 579 | 588 | 566 | 566 | 2,504,000 | 1,132 |
| 2008-01-25 | 564 | 585 | 559 | 585 | 2,358,000 | 1,170 |
| 2008-01-24 | 542 | 553 | 531 | 545 | 3,708,000 | 1,090 |
| 2008-01-23 | 528 | 536 | 523 | 532 | 2,633,000 | 1,064 |
| 2008-01-22 | 515 | 528 | 509 | 509 | 2,290,000 | 1,018 |
| 2008-01-21 | 557 | 561 | 543 | 543 | 2,409,000 | 1,086 |
| 2008-01-18 | 537 | 560 | 534 | 557 | 2,821,000 | 1,114 |
| 2008-01-17 | 536 | 560 | 533 | 557 | 3,100,000 | 1,114 |
| 2008-01-16 | 539 | 552 | 526 | 526 | 3,033,000 | 1,052 |
| 2008-01-15 | 577 | 580 | 552 | 558 | 2,523,000 | 1,116 |
| 2008-01-11 | 591 | 593 | 566 | 576 | 4,206,000 | 1,152 |
| 2008-01-10 | 612 | 612 | 592 | 592 | 3,429,000 | 1,184 |
| 2008-01-09 | 620 | 627 | 608 | 624 | 1,770,000 | 1,248 |
| 2008-01-08 | 627 | 631 | 612 | 621 | 2,330,000 | 1,242 |
| 2008-01-07 | 631 | 642 | 622 | 628 | 1,825,000 | 1,256 |
| 2008-01-04 | 656 | 656 | 633 | 636 | 1,403,000 | 1,272 |
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
