5101 横浜ゴム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 411 | 413 | 406 | 407 | 908,000 | 814 |
| 2009-12-29 | 411 | 418 | 408 | 409 | 2,004,000 | 818 |
| 2009-12-28 | 398 | 411 | 398 | 410 | 1,092,000 | 820 |
| 2009-12-25 | 402 | 402 | 398 | 399 | 935,000 | 798 |
| 2009-12-24 | 391 | 402 | 389 | 401 | 2,076,000 | 802 |
| 2009-12-22 | 386 | 390 | 383 | 390 | 1,344,000 | 780 |
| 2009-12-21 | 386 | 388 | 383 | 383 | 977,000 | 766 |
| 2009-12-18 | 385 | 388 | 379 | 384 | 1,400,000 | 768 |
| 2009-12-17 | 385 | 390 | 381 | 385 | 1,460,000 | 770 |
| 2009-12-16 | 385 | 388 | 378 | 382 | 1,341,000 | 764 |
| 2009-12-15 | 376 | 384 | 371 | 381 | 2,812,000 | 762 |
| 2009-12-14 | 365 | 379 | 362 | 377 | 2,498,000 | 754 |
| 2009-12-11 | 352 | 369 | 350 | 368 | 5,003,000 | 736 |
| 2009-12-10 | 357 | 357 | 346 | 347 | 1,439,000 | 694 |
| 2009-12-09 | 360 | 361 | 354 | 356 | 1,586,000 | 712 |
| 2009-12-08 | 364 | 366 | 357 | 359 | 1,418,000 | 718 |
| 2009-12-07 | 366 | 366 | 358 | 363 | 2,266,000 | 726 |
| 2009-12-04 | 359 | 359 | 348 | 357 | 2,218,000 | 714 |
| 2009-12-03 | 338 | 351 | 338 | 350 | 3,055,000 | 700 |
| 2009-12-02 | 329 | 333 | 324 | 329 | 1,610,000 | 658 |
| 2009-12-01 | 317 | 335 | 317 | 334 | 2,251,000 | 668 |
| 2009-11-30 | 323 | 325 | 321 | 324 | 1,464,000 | 648 |
| 2009-11-27 | 322 | 323 | 314 | 315 | 2,163,000 | 630 |
| 2009-11-26 | 328 | 330 | 323 | 327 | 1,524,000 | 654 |
| 2009-11-25 | 323 | 327 | 317 | 327 | 2,285,000 | 654 |
| 2009-11-24 | 338 | 341 | 322 | 327 | 2,001,000 | 654 |
| 2009-11-20 | 332 | 335 | 326 | 333 | 1,918,000 | 666 |
| 2009-11-19 | 347 | 347 | 330 | 337 | 1,934,000 | 674 |
| 2009-11-18 | 348 | 349 | 343 | 345 | 1,625,000 | 690 |
| 2009-11-17 | 351 | 352 | 344 | 350 | 1,474,000 | 700 |
| 2009-11-16 | 359 | 359 | 352 | 356 | 885,000 | 712 |
| 2009-11-13 | 356 | 363 | 350 | 358 | 1,912,000 | 716 |
| 2009-11-12 | 367 | 370 | 359 | 360 | 1,076,000 | 720 |
| 2009-11-11 | 362 | 368 | 360 | 365 | 1,061,000 | 730 |
| 2009-11-10 | 374 | 375 | 366 | 367 | 1,304,000 | 734 |
| 2009-11-09 | 376 | 376 | 367 | 369 | 799,000 | 738 |
| 2009-11-06 | 378 | 379 | 367 | 375 | 1,466,000 | 750 |
| 2009-11-05 | 381 | 384 | 374 | 377 | 1,401,000 | 754 |
| 2009-11-04 | 380 | 385 | 378 | 384 | 1,431,000 | 768 |
| 2009-11-02 | 394 | 394 | 378 | 379 | 2,047,000 | 758 |
| 2009-10-30 | 400 | 407 | 398 | 404 | 1,482,000 | 808 |
| 2009-10-29 | 399 | 402 | 394 | 398 | 2,487,000 | 796 |
| 2009-10-28 | 403 | 407 | 401 | 404 | 1,133,000 | 808 |
| 2009-10-27 | 410 | 412 | 403 | 405 | 1,166,000 | 810 |
| 2009-10-26 | 408 | 418 | 408 | 416 | 682,000 | 832 |
| 2009-10-23 | 419 | 420 | 408 | 410 | 988,000 | 820 |
| 2009-10-22 | 408 | 414 | 402 | 414 | 1,248,000 | 828 |
| 2009-10-21 | 409 | 412 | 408 | 408 | 1,035,000 | 816 |
| 2009-10-20 | 416 | 419 | 411 | 414 | 647,000 | 828 |
| 2009-10-19 | 414 | 415 | 403 | 411 | 984,000 | 822 |
| 2009-10-16 | 414 | 423 | 414 | 417 | 1,287,000 | 834 |
| 2009-10-15 | 411 | 419 | 410 | 415 | 1,535,000 | 830 |
| 2009-10-14 | 416 | 416 | 402 | 403 | 1,464,000 | 806 |
| 2009-10-13 | 415 | 423 | 408 | 420 | 1,446,000 | 840 |
| 2009-10-09 | 412 | 414 | 402 | 412 | 2,348,000 | 824 |
| 2009-10-08 | 412 | 414 | 401 | 409 | 1,360,000 | 818 |
| 2009-10-07 | 401 | 414 | 401 | 411 | 1,150,000 | 822 |
| 2009-10-06 | 401 | 406 | 397 | 400 | 1,038,000 | 800 |
| 2009-10-05 | 412 | 414 | 392 | 404 | 1,035,000 | 808 |
| 2009-10-02 | 414 | 414 | 408 | 413 | 1,081,000 | 826 |
| 2009-10-01 | 436 | 436 | 422 | 425 | 1,083,000 | 850 |
| 2009-09-30 | 432 | 441 | 431 | 441 | 649,000 | 882 |
| 2009-09-29 | 436 | 439 | 432 | 437 | 917,000 | 874 |
| 2009-09-28 | 440 | 442 | 428 | 435 | 1,092,000 | 870 |
| 2009-09-25 | 453 | 453 | 441 | 442 | 799,000 | 884 |
| 2009-09-24 | 452 | 456 | 443 | 451 | 1,975,000 | 902 |
| 2009-09-18 | 449 | 452 | 446 | 449 | 1,141,000 | 898 |
| 2009-09-17 | 456 | 462 | 454 | 458 | 845,000 | 916 |
| 2009-09-16 | 448 | 464 | 448 | 454 | 914,000 | 908 |
| 2009-09-15 | 455 | 460 | 446 | 446 | 694,000 | 892 |
| 2009-09-14 | 460 | 460 | 447 | 451 | 1,094,000 | 902 |
| 2009-09-11 | 466 | 466 | 458 | 459 | 3,732,000 | 918 |
| 2009-09-10 | 469 | 473 | 464 | 466 | 947,000 | 932 |
| 2009-09-09 | 470 | 470 | 461 | 463 | 1,033,000 | 926 |
| 2009-09-08 | 475 | 478 | 470 | 478 | 1,461,000 | 956 |
| 2009-09-07 | 469 | 473 | 467 | 470 | 1,043,000 | 940 |
| 2009-09-04 | 460 | 463 | 457 | 459 | 1,303,000 | 918 |
| 2009-09-03 | 473 | 474 | 462 | 464 | 1,434,000 | 928 |
| 2009-09-02 | 484 | 485 | 474 | 478 | 1,195,000 | 956 |
| 2009-09-01 | 485 | 493 | 482 | 489 | 656,000 | 978 |
| 2009-08-31 | 499 | 503 | 480 | 485 | 1,291,000 | 970 |
| 2009-08-28 | 496 | 496 | 488 | 494 | 1,152,000 | 988 |
| 2009-08-27 | 491 | 493 | 482 | 491 | 1,329,000 | 982 |
| 2009-08-26 | 498 | 501 | 493 | 500 | 852,000 | 1,000 |
| 2009-08-25 | 497 | 497 | 490 | 493 | 1,202,000 | 986 |
| 2009-08-24 | 488 | 496 | 485 | 496 | 1,454,000 | 992 |
| 2009-08-21 | 481 | 484 | 465 | 478 | 1,842,000 | 956 |
| 2009-08-20 | 492 | 493 | 482 | 491 | 757,000 | 982 |
| 2009-08-19 | 486 | 494 | 486 | 491 | 846,000 | 982 |
| 2009-08-18 | 483 | 491 | 480 | 486 | 1,278,000 | 972 |
| 2009-08-17 | 496 | 496 | 486 | 486 | 1,725,000 | 972 |
| 2009-08-14 | 486 | 499 | 484 | 494 | 4,407,000 | 988 |
| 2009-08-13 | 521 | 521 | 508 | 511 | 1,744,000 | 1,022 |
| 2009-08-12 | 514 | 521 | 510 | 512 | 1,705,000 | 1,024 |
| 2009-08-11 | 531 | 538 | 527 | 534 | 1,253,000 | 1,068 |
| 2009-08-10 | 530 | 542 | 526 | 531 | 1,667,000 | 1,062 |
| 2009-08-07 | 522 | 522 | 503 | 513 | 1,207,000 | 1,026 |
| 2009-08-06 | 500 | 521 | 500 | 518 | 1,553,000 | 1,036 |
| 2009-08-05 | 517 | 517 | 495 | 497 | 1,214,000 | 994 |
| 2009-08-04 | 528 | 530 | 513 | 516 | 1,462,000 | 1,032 |
| 2009-08-03 | 506 | 517 | 503 | 516 | 1,155,000 | 1,032 |
| 2009-07-31 | 504 | 506 | 496 | 503 | 1,173,000 | 1,006 |
| 2009-07-30 | 500 | 503 | 489 | 495 | 1,301,000 | 990 |
| 2009-07-29 | 497 | 506 | 492 | 495 | 1,166,000 | 990 |
| 2009-07-28 | 511 | 515 | 500 | 502 | 1,531,000 | 1,004 |
| 2009-07-27 | 513 | 527 | 507 | 514 | 2,560,000 | 1,028 |
| 2009-07-24 | 502 | 503 | 490 | 503 | 2,104,000 | 1,006 |
| 2009-07-23 | 481 | 504 | 481 | 497 | 1,655,000 | 994 |
| 2009-07-22 | 483 | 487 | 475 | 479 | 1,089,000 | 958 |
| 2009-07-21 | 477 | 489 | 477 | 488 | 1,289,000 | 976 |
| 2009-07-17 | 473 | 473 | 461 | 466 | 1,198,000 | 932 |
| 2009-07-16 | 468 | 478 | 462 | 463 | 1,285,000 | 926 |
| 2009-07-15 | 458 | 461 | 450 | 455 | 1,846,000 | 910 |
| 2009-07-14 | 452 | 467 | 452 | 463 | 1,909,000 | 926 |
| 2009-07-13 | 469 | 477 | 447 | 447 | 1,255,000 | 894 |
| 2009-07-10 | 472 | 480 | 469 | 474 | 2,470,000 | 948 |
| 2009-07-09 | 455 | 473 | 455 | 467 | 1,718,000 | 934 |
| 2009-07-08 | 469 | 469 | 459 | 461 | 1,222,000 | 922 |
| 2009-07-07 | 480 | 486 | 470 | 474 | 1,204,000 | 948 |
| 2009-07-06 | 487 | 495 | 480 | 485 | 1,099,000 | 970 |
| 2009-07-03 | 495 | 508 | 482 | 487 | 5,468,000 | 974 |
| 2009-07-02 | 476 | 496 | 474 | 487 | 2,706,000 | 974 |
| 2009-07-01 | 469 | 486 | 465 | 476 | 1,477,000 | 952 |
| 2009-06-30 | 486 | 491 | 475 | 478 | 1,595,000 | 956 |
| 2009-06-29 | 484 | 485 | 472 | 476 | 1,529,000 | 952 |
| 2009-06-26 | 466 | 487 | 465 | 483 | 4,974,000 | 966 |
| 2009-06-25 | 440 | 453 | 435 | 449 | 2,047,000 | 898 |
| 2009-06-24 | 445 | 450 | 441 | 443 | 2,122,000 | 886 |
| 2009-06-23 | 430 | 447 | 427 | 442 | 5,677,000 | 884 |
| 2009-06-22 | 420 | 435 | 420 | 431 | 1,614,000 | 862 |
| 2009-06-19 | 425 | 426 | 415 | 417 | 1,735,000 | 834 |
| 2009-06-18 | 423 | 426 | 419 | 425 | 1,145,000 | 850 |
| 2009-06-17 | 418 | 429 | 412 | 428 | 1,613,000 | 856 |
| 2009-06-16 | 424 | 426 | 414 | 417 | 1,031,000 | 834 |
| 2009-06-15 | 435 | 435 | 427 | 429 | 1,489,000 | 858 |
| 2009-06-12 | 436 | 437 | 425 | 427 | 5,112,000 | 854 |
| 2009-06-11 | 429 | 431 | 426 | 428 | 932,000 | 856 |
| 2009-06-10 | 425 | 431 | 421 | 428 | 2,040,000 | 856 |
| 2009-06-09 | 430 | 430 | 422 | 427 | 1,177,000 | 854 |
| 2009-06-08 | 429 | 431 | 427 | 430 | 1,087,000 | 860 |
| 2009-06-05 | 423 | 430 | 422 | 426 | 1,557,000 | 852 |
| 2009-06-04 | 417 | 422 | 414 | 421 | 2,105,000 | 842 |
| 2009-06-03 | 423 | 428 | 422 | 422 | 1,996,000 | 844 |
| 2009-06-02 | 433 | 435 | 425 | 426 | 1,970,000 | 852 |
| 2009-06-01 | 425 | 434 | 422 | 428 | 1,760,000 | 856 |
| 2009-05-29 | 441 | 444 | 427 | 430 | 1,754,000 | 860 |
| 2009-05-28 | 427 | 442 | 427 | 440 | 1,499,000 | 880 |
| 2009-05-27 | 443 | 445 | 429 | 432 | 2,052,000 | 864 |
| 2009-05-26 | 441 | 442 | 427 | 432 | 1,537,000 | 864 |
| 2009-05-25 | 429 | 438 | 428 | 436 | 2,343,000 | 872 |
| 2009-05-22 | 413 | 422 | 409 | 419 | 2,312,000 | 838 |
| 2009-05-21 | 415 | 421 | 413 | 416 | 2,549,000 | 832 |
| 2009-05-20 | 419 | 422 | 415 | 418 | 1,533,000 | 836 |
| 2009-05-19 | 428 | 428 | 419 | 422 | 1,800,000 | 844 |
| 2009-05-18 | 414 | 418 | 406 | 413 | 1,904,000 | 826 |
| 2009-05-15 | 427 | 432 | 417 | 424 | 1,365,000 | 848 |
| 2009-05-14 | 420 | 423 | 415 | 419 | 1,603,000 | 838 |
| 2009-05-13 | 431 | 436 | 425 | 427 | 1,752,000 | 854 |
| 2009-05-12 | 438 | 461 | 434 | 435 | 2,644,000 | 870 |
| 2009-05-11 | 455 | 458 | 443 | 446 | 1,805,000 | 892 |
| 2009-05-08 | 443 | 461 | 439 | 459 | 2,314,000 | 918 |
| 2009-05-07 | 459 | 459 | 446 | 453 | 1,424,000 | 906 |
| 2009-05-01 | 425 | 440 | 422 | 434 | 1,703,000 | 868 |
| 2009-04-30 | 418 | 428 | 416 | 427 | 2,185,000 | 854 |
| 2009-04-28 | 406 | 419 | 393 | 394 | 2,255,000 | 788 |
| 2009-04-27 | 400 | 407 | 395 | 407 | 1,325,000 | 814 |
| 2009-04-24 | 423 | 424 | 400 | 402 | 1,628,000 | 804 |
| 2009-04-23 | 417 | 419 | 406 | 418 | 1,338,000 | 836 |
| 2009-04-22 | 421 | 422 | 411 | 416 | 1,472,000 | 832 |
| 2009-04-21 | 412 | 414 | 402 | 413 | 1,856,000 | 826 |
| 2009-04-20 | 422 | 430 | 415 | 427 | 1,642,000 | 854 |
| 2009-04-17 | 416 | 424 | 411 | 420 | 2,269,000 | 840 |
| 2009-04-16 | 421 | 426 | 393 | 399 | 2,987,000 | 798 |
| 2009-04-15 | 428 | 428 | 405 | 408 | 2,585,000 | 816 |
| 2009-04-14 | 451 | 451 | 423 | 427 | 1,951,000 | 854 |
| 2009-04-13 | 448 | 459 | 443 | 451 | 1,149,000 | 902 |
| 2009-04-10 | 455 | 460 | 439 | 447 | 2,092,000 | 894 |
| 2009-04-09 | 437 | 445 | 436 | 445 | 1,950,000 | 890 |
| 2009-04-08 | 434 | 440 | 431 | 436 | 1,129,000 | 872 |
| 2009-04-07 | 447 | 459 | 439 | 444 | 1,712,000 | 888 |
| 2009-04-06 | 471 | 471 | 446 | 452 | 1,852,000 | 904 |
| 2009-04-03 | 453 | 471 | 452 | 457 | 2,834,000 | 914 |
| 2009-04-02 | 428 | 460 | 424 | 448 | 2,768,000 | 896 |
| 2009-04-01 | 409 | 426 | 403 | 424 | 2,402,000 | 848 |
| 2009-03-31 | 421 | 425 | 405 | 409 | 2,726,000 | 818 |
| 2009-03-30 | 431 | 433 | 403 | 406 | 2,294,000 | 812 |
| 2009-03-27 | 427 | 432 | 417 | 420 | 1,724,000 | 840 |
| 2009-03-26 | 403 | 419 | 402 | 419 | 1,124,000 | 838 |
| 2009-03-25 | 395 | 416 | 391 | 407 | 2,560,000 | 814 |
| 2009-03-24 | 406 | 412 | 396 | 409 | 2,779,000 | 818 |
| 2009-03-23 | 385 | 391 | 376 | 391 | 1,916,000 | 782 |
| 2009-03-19 | 395 | 395 | 374 | 375 | 2,376,000 | 750 |
| 2009-03-18 | 400 | 407 | 383 | 390 | 2,841,000 | 780 |
| 2009-03-17 | 400 | 413 | 396 | 410 | 2,744,000 | 820 |
| 2009-03-16 | 399 | 408 | 391 | 395 | 3,614,000 | 790 |
| 2009-03-13 | 384 | 395 | 381 | 389 | 3,935,000 | 778 |
| 2009-03-12 | 377 | 381 | 365 | 367 | 2,031,000 | 734 |
| 2009-03-11 | 364 | 388 | 364 | 384 | 3,060,000 | 768 |
| 2009-03-10 | 370 | 374 | 359 | 359 | 2,166,000 | 718 |
| 2009-03-09 | 369 | 377 | 364 | 372 | 1,619,000 | 744 |
| 2009-03-06 | 366 | 382 | 361 | 370 | 3,155,000 | 740 |
| 2009-03-05 | 377 | 387 | 373 | 373 | 3,283,000 | 746 |
| 2009-03-04 | 350 | 376 | 348 | 372 | 4,009,000 | 744 |
| 2009-03-03 | 341 | 360 | 340 | 354 | 2,990,000 | 708 |
| 2009-03-02 | 343 | 348 | 338 | 346 | 3,097,000 | 692 |
| 2009-02-27 | 338 | 344 | 331 | 338 | 2,002,000 | 676 |
| 2009-02-26 | 335 | 345 | 331 | 337 | 2,142,000 | 674 |
| 2009-02-25 | 330 | 336 | 324 | 336 | 2,121,000 | 672 |
| 2009-02-24 | 305 | 320 | 304 | 320 | 2,615,000 | 640 |
| 2009-02-23 | 310 | 326 | 307 | 320 | 1,941,000 | 640 |
| 2009-02-20 | 332 | 334 | 313 | 315 | 2,002,000 | 630 |
| 2009-02-19 | 333 | 336 | 329 | 333 | 1,133,000 | 666 |
| 2009-02-18 | 322 | 331 | 322 | 328 | 1,844,000 | 656 |
| 2009-02-17 | 340 | 342 | 331 | 334 | 1,762,000 | 668 |
| 2009-02-16 | 334 | 340 | 329 | 337 | 2,764,000 | 674 |
| 2009-02-13 | 314 | 335 | 309 | 330 | 4,043,000 | 660 |
| 2009-02-12 | 316 | 319 | 301 | 304 | 1,667,000 | 608 |
| 2009-02-10 | 329 | 334 | 320 | 323 | 1,651,000 | 646 |
| 2009-02-09 | 340 | 344 | 319 | 319 | 1,391,000 | 638 |
| 2009-02-06 | 339 | 346 | 328 | 330 | 2,030,000 | 660 |
| 2009-02-05 | 330 | 348 | 320 | 334 | 2,213,000 | 668 |
| 2009-02-04 | 318 | 332 | 316 | 330 | 1,228,000 | 660 |
| 2009-02-03 | 316 | 335 | 312 | 313 | 1,562,000 | 626 |
| 2009-02-02 | 311 | 325 | 310 | 320 | 1,623,000 | 640 |
| 2009-01-30 | 325 | 327 | 315 | 321 | 1,533,000 | 642 |
| 2009-01-29 | 332 | 342 | 326 | 331 | 2,745,000 | 662 |
| 2009-01-28 | 328 | 335 | 320 | 325 | 2,458,000 | 650 |
| 2009-01-27 | 319 | 340 | 319 | 333 | 2,561,000 | 666 |
| 2009-01-26 | 324 | 325 | 309 | 314 | 2,343,000 | 628 |
| 2009-01-23 | 323 | 330 | 309 | 321 | 5,868,000 | 642 |
| 2009-01-22 | 337 | 341 | 326 | 338 | 4,547,000 | 676 |
| 2009-01-21 | 356 | 364 | 354 | 357 | 1,815,000 | 714 |
| 2009-01-20 | 380 | 380 | 368 | 376 | 2,098,000 | 752 |
| 2009-01-19 | 390 | 392 | 383 | 387 | 1,929,000 | 774 |
| 2009-01-16 | 385 | 385 | 365 | 376 | 3,477,000 | 752 |
| 2009-01-15 | 382 | 382 | 357 | 375 | 5,498,000 | 750 |
| 2009-01-14 | 420 | 420 | 403 | 407 | 2,364,000 | 814 |
| 2009-01-13 | 435 | 441 | 423 | 423 | 1,480,000 | 846 |
| 2009-01-09 | 475 | 475 | 444 | 448 | 1,726,000 | 896 |
| 2009-01-08 | 460 | 476 | 458 | 465 | 1,759,000 | 930 |
| 2009-01-07 | 463 | 488 | 460 | 475 | 1,846,000 | 950 |
| 2009-01-06 | 459 | 467 | 454 | 461 | 1,392,000 | 922 |
| 2009-01-05 | 450 | 452 | 445 | 446 | 432,000 | 892 |
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
