5101 横浜ゴム(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 422 | 425 | 419 | 420 | 744,000 | 840 |
| 2010-12-29 | 423 | 427 | 421 | 427 | 622,000 | 854 |
| 2010-12-28 | 423 | 426 | 421 | 424 | 502,000 | 848 |
| 2010-12-27 | 418 | 427 | 418 | 426 | 1,252,000 | 852 |
| 2010-12-24 | 422 | 424 | 419 | 419 | 1,429,000 | 838 |
| 2010-12-22 | 419 | 424 | 418 | 421 | 1,426,000 | 842 |
| 2010-12-21 | 419 | 423 | 415 | 421 | 1,392,000 | 842 |
| 2010-12-20 | 425 | 426 | 416 | 420 | 1,721,000 | 840 |
| 2010-12-17 | 419 | 424 | 418 | 423 | 3,175,000 | 846 |
| 2010-12-16 | 423 | 424 | 418 | 419 | 3,466,000 | 838 |
| 2010-12-15 | 433 | 433 | 427 | 429 | 1,650,000 | 858 |
| 2010-12-14 | 442 | 442 | 433 | 435 | 1,222,000 | 870 |
| 2010-12-13 | 438 | 440 | 435 | 440 | 473,000 | 880 |
| 2010-12-10 | 447 | 447 | 432 | 438 | 3,976,000 | 876 |
| 2010-12-09 | 444 | 444 | 439 | 440 | 1,085,000 | 880 |
| 2010-12-08 | 434 | 441 | 432 | 438 | 1,907,000 | 876 |
| 2010-12-07 | 437 | 440 | 434 | 437 | 1,127,000 | 874 |
| 2010-12-06 | 437 | 439 | 432 | 439 | 733,000 | 878 |
| 2010-12-03 | 440 | 441 | 436 | 437 | 1,139,000 | 874 |
| 2010-12-02 | 434 | 436 | 429 | 432 | 1,402,000 | 864 |
| 2010-12-01 | 420 | 427 | 416 | 426 | 1,430,000 | 852 |
| 2010-11-30 | 432 | 432 | 419 | 420 | 1,858,000 | 840 |
| 2010-11-29 | 427 | 434 | 426 | 433 | 1,023,000 | 866 |
| 2010-11-26 | 430 | 431 | 422 | 426 | 969,000 | 852 |
| 2010-11-25 | 431 | 431 | 425 | 429 | 1,076,000 | 858 |
| 2010-11-24 | 427 | 432 | 423 | 428 | 1,242,000 | 856 |
| 2010-11-22 | 440 | 441 | 436 | 437 | 656,000 | 874 |
| 2010-11-19 | 437 | 439 | 430 | 432 | 805,000 | 864 |
| 2010-11-18 | 425 | 434 | 423 | 434 | 1,678,000 | 868 |
| 2010-11-17 | 414 | 428 | 414 | 425 | 2,586,000 | 850 |
| 2010-11-16 | 425 | 426 | 414 | 416 | 1,498,000 | 832 |
| 2010-11-15 | 422 | 425 | 416 | 425 | 719,000 | 850 |
| 2010-11-12 | 422 | 424 | 418 | 421 | 1,179,000 | 842 |
| 2010-11-11 | 422 | 426 | 419 | 422 | 1,394,000 | 844 |
| 2010-11-10 | 426 | 427 | 416 | 419 | 1,573,000 | 838 |
| 2010-11-09 | 428 | 432 | 421 | 424 | 1,876,000 | 848 |
| 2010-11-08 | 430 | 441 | 427 | 433 | 2,473,000 | 866 |
| 2010-11-05 | 421 | 430 | 421 | 426 | 1,143,000 | 852 |
| 2010-11-04 | 406 | 420 | 406 | 416 | 2,399,000 | 832 |
| 2010-11-02 | 414 | 415 | 398 | 403 | 3,825,000 | 806 |
| 2010-11-01 | 397 | 402 | 392 | 393 | 1,304,000 | 786 |
| 2010-10-29 | 400 | 405 | 393 | 403 | 1,540,000 | 806 |
| 2010-10-28 | 405 | 407 | 400 | 404 | 1,666,000 | 808 |
| 2010-10-27 | 408 | 410 | 404 | 408 | 1,099,000 | 816 |
| 2010-10-26 | 402 | 409 | 401 | 405 | 1,360,000 | 810 |
| 2010-10-25 | 409 | 409 | 404 | 406 | 1,150,000 | 812 |
| 2010-10-22 | 403 | 408 | 401 | 406 | 598,000 | 812 |
| 2010-10-21 | 410 | 410 | 397 | 400 | 1,053,000 | 800 |
| 2010-10-20 | 405 | 407 | 399 | 405 | 1,180,000 | 810 |
| 2010-10-19 | 404 | 410 | 404 | 409 | 1,383,000 | 818 |
| 2010-10-18 | 398 | 402 | 394 | 401 | 796,000 | 802 |
| 2010-10-15 | 407 | 407 | 395 | 397 | 1,915,000 | 794 |
| 2010-10-14 | 407 | 409 | 404 | 406 | 832,000 | 812 |
| 2010-10-13 | 405 | 412 | 398 | 400 | 1,935,000 | 800 |
| 2010-10-12 | 415 | 415 | 397 | 397 | 2,022,000 | 794 |
| 2010-10-08 | 415 | 418 | 412 | 414 | 2,033,000 | 828 |
| 2010-10-07 | 419 | 423 | 413 | 414 | 1,296,000 | 828 |
| 2010-10-06 | 428 | 431 | 420 | 423 | 1,361,000 | 846 |
| 2010-10-05 | 418 | 424 | 411 | 421 | 1,500,000 | 842 |
| 2010-10-04 | 422 | 428 | 418 | 424 | 1,390,000 | 848 |
| 2010-10-01 | 426 | 430 | 420 | 426 | 1,669,000 | 852 |
| 2010-09-30 | 429 | 434 | 418 | 419 | 1,081,000 | 838 |
| 2010-09-29 | 434 | 438 | 431 | 433 | 1,188,000 | 866 |
| 2010-09-28 | 429 | 433 | 427 | 429 | 824,000 | 858 |
| 2010-09-27 | 424 | 436 | 422 | 430 | 2,485,000 | 860 |
| 2010-09-24 | 421 | 435 | 420 | 423 | 1,951,000 | 846 |
| 2010-09-22 | 426 | 430 | 423 | 424 | 1,426,000 | 848 |
| 2010-09-21 | 439 | 439 | 429 | 432 | 2,436,000 | 864 |
| 2010-09-17 | 422 | 425 | 421 | 425 | 960,000 | 850 |
| 2010-09-16 | 421 | 424 | 415 | 420 | 694,000 | 840 |
| 2010-09-15 | 404 | 421 | 398 | 416 | 2,336,000 | 832 |
| 2010-09-14 | 412 | 414 | 408 | 410 | 710,000 | 820 |
| 2010-09-13 | 413 | 420 | 408 | 411 | 1,102,000 | 822 |
| 2010-09-10 | 406 | 413 | 405 | 408 | 2,395,000 | 816 |
| 2010-09-09 | 407 | 409 | 403 | 407 | 579,000 | 814 |
| 2010-09-08 | 399 | 404 | 396 | 400 | 1,234,000 | 800 |
| 2010-09-07 | 405 | 410 | 401 | 405 | 901,000 | 810 |
| 2010-09-06 | 401 | 412 | 397 | 411 | 1,270,000 | 822 |
| 2010-09-03 | 397 | 397 | 387 | 393 | 1,234,000 | 786 |
| 2010-09-02 | 392 | 395 | 388 | 393 | 888,000 | 786 |
| 2010-09-01 | 387 | 389 | 382 | 384 | 1,427,000 | 768 |
| 2010-08-31 | 389 | 391 | 385 | 386 | 1,234,000 | 772 |
| 2010-08-30 | 406 | 408 | 394 | 397 | 1,322,000 | 794 |
| 2010-08-27 | 379 | 397 | 377 | 395 | 2,002,000 | 790 |
| 2010-08-26 | 393 | 393 | 382 | 386 | 1,618,000 | 772 |
| 2010-08-25 | 394 | 396 | 384 | 387 | 2,201,000 | 774 |
| 2010-08-24 | 402 | 404 | 397 | 397 | 1,713,000 | 794 |
| 2010-08-23 | 417 | 417 | 410 | 411 | 1,214,000 | 822 |
| 2010-08-20 | 421 | 423 | 417 | 417 | 1,420,000 | 834 |
| 2010-08-19 | 430 | 434 | 429 | 431 | 1,202,000 | 862 |
| 2010-08-18 | 425 | 433 | 422 | 430 | 2,243,000 | 860 |
| 2010-08-17 | 412 | 419 | 412 | 417 | 1,228,000 | 834 |
| 2010-08-16 | 417 | 421 | 413 | 420 | 1,233,000 | 840 |
| 2010-08-13 | 414 | 425 | 411 | 424 | 2,308,000 | 848 |
| 2010-08-12 | 418 | 424 | 414 | 418 | 1,993,000 | 836 |
| 2010-08-11 | 435 | 438 | 423 | 426 | 1,557,000 | 852 |
| 2010-08-10 | 451 | 456 | 441 | 442 | 1,098,000 | 884 |
| 2010-08-09 | 447 | 452 | 447 | 450 | 1,124,000 | 900 |
| 2010-08-06 | 453 | 456 | 449 | 451 | 1,750,000 | 902 |
| 2010-08-05 | 464 | 468 | 458 | 461 | 1,287,000 | 922 |
| 2010-08-04 | 465 | 465 | 452 | 454 | 879,000 | 908 |
| 2010-08-03 | 468 | 473 | 463 | 466 | 1,645,000 | 932 |
| 2010-08-02 | 460 | 467 | 458 | 460 | 1,550,000 | 920 |
| 2010-07-30 | 475 | 478 | 462 | 462 | 2,016,000 | 924 |
| 2010-07-29 | 469 | 480 | 468 | 478 | 3,307,000 | 956 |
| 2010-07-28 | 459 | 469 | 459 | 467 | 1,688,000 | 934 |
| 2010-07-27 | 458 | 463 | 454 | 456 | 2,159,000 | 912 |
| 2010-07-26 | 448 | 453 | 448 | 452 | 1,762,000 | 904 |
| 2010-07-23 | 444 | 447 | 438 | 440 | 1,405,000 | 880 |
| 2010-07-22 | 437 | 440 | 433 | 436 | 1,337,000 | 872 |
| 2010-07-21 | 445 | 447 | 435 | 436 | 1,753,000 | 872 |
| 2010-07-20 | 441 | 449 | 436 | 439 | 1,662,000 | 878 |
| 2010-07-16 | 459 | 460 | 444 | 445 | 2,283,000 | 890 |
| 2010-07-15 | 451 | 467 | 450 | 461 | 3,403,000 | 922 |
| 2010-07-14 | 449 | 455 | 448 | 451 | 1,446,000 | 902 |
| 2010-07-13 | 444 | 447 | 440 | 441 | 1,124,000 | 882 |
| 2010-07-12 | 437 | 445 | 436 | 438 | 846,000 | 876 |
| 2010-07-09 | 439 | 444 | 433 | 441 | 1,687,000 | 882 |
| 2010-07-08 | 432 | 434 | 429 | 433 | 876,000 | 866 |
| 2010-07-07 | 425 | 425 | 416 | 418 | 1,383,000 | 836 |
| 2010-07-06 | 409 | 424 | 407 | 423 | 1,114,000 | 846 |
| 2010-07-05 | 416 | 420 | 413 | 415 | 764,000 | 830 |
| 2010-07-02 | 414 | 418 | 409 | 412 | 1,471,000 | 824 |
| 2010-07-01 | 403 | 409 | 398 | 406 | 2,110,000 | 812 |
| 2010-06-30 | 410 | 410 | 400 | 403 | 1,770,000 | 806 |
| 2010-06-29 | 426 | 428 | 416 | 417 | 1,042,000 | 834 |
| 2010-06-28 | 431 | 431 | 421 | 425 | 1,353,000 | 850 |
| 2010-06-25 | 426 | 429 | 423 | 428 | 2,219,000 | 856 |
| 2010-06-24 | 432 | 440 | 427 | 433 | 1,262,000 | 866 |
| 2010-06-23 | 436 | 438 | 432 | 436 | 1,328,000 | 872 |
| 2010-06-22 | 446 | 448 | 442 | 444 | 1,610,000 | 888 |
| 2010-06-21 | 455 | 456 | 449 | 454 | 1,359,000 | 908 |
| 2010-06-18 | 444 | 450 | 442 | 449 | 1,504,000 | 898 |
| 2010-06-17 | 443 | 447 | 442 | 444 | 1,225,000 | 888 |
| 2010-06-16 | 449 | 449 | 440 | 442 | 1,790,000 | 884 |
| 2010-06-15 | 437 | 446 | 436 | 442 | 1,042,000 | 884 |
| 2010-06-14 | 440 | 446 | 438 | 442 | 2,147,000 | 884 |
| 2010-06-11 | 421 | 433 | 417 | 432 | 5,612,000 | 864 |
| 2010-06-10 | 413 | 417 | 407 | 415 | 1,427,000 | 830 |
| 2010-06-09 | 409 | 416 | 406 | 414 | 1,745,000 | 828 |
| 2010-06-08 | 410 | 420 | 410 | 414 | 1,664,000 | 828 |
| 2010-06-07 | 421 | 423 | 413 | 413 | 1,541,000 | 826 |
| 2010-06-04 | 433 | 439 | 424 | 429 | 1,940,000 | 858 |
| 2010-06-03 | 423 | 428 | 421 | 427 | 1,113,000 | 854 |
| 2010-06-02 | 418 | 425 | 411 | 417 | 1,914,000 | 834 |
| 2010-06-01 | 414 | 426 | 411 | 425 | 1,753,000 | 850 |
| 2010-05-31 | 414 | 417 | 411 | 414 | 1,798,000 | 828 |
| 2010-05-28 | 411 | 424 | 411 | 418 | 3,083,000 | 836 |
| 2010-05-27 | 398 | 405 | 394 | 403 | 3,014,000 | 806 |
| 2010-05-26 | 411 | 416 | 403 | 406 | 2,515,000 | 812 |
| 2010-05-25 | 416 | 416 | 401 | 403 | 1,818,000 | 806 |
| 2010-05-24 | 417 | 423 | 413 | 419 | 2,116,000 | 838 |
| 2010-05-21 | 426 | 428 | 415 | 422 | 1,998,000 | 844 |
| 2010-05-20 | 450 | 450 | 433 | 434 | 1,908,000 | 868 |
| 2010-05-19 | 445 | 455 | 441 | 447 | 3,156,000 | 894 |
| 2010-05-18 | 456 | 463 | 446 | 450 | 2,902,000 | 900 |
| 2010-05-17 | 444 | 459 | 441 | 455 | 4,304,000 | 910 |
| 2010-05-14 | 446 | 463 | 446 | 452 | 5,662,000 | 904 |
| 2010-05-13 | 415 | 448 | 415 | 444 | 4,838,000 | 888 |
| 2010-05-12 | 436 | 448 | 413 | 420 | 5,650,000 | 840 |
| 2010-05-11 | 443 | 448 | 436 | 437 | 2,360,000 | 874 |
| 2010-05-10 | 416 | 440 | 416 | 439 | 3,090,000 | 878 |
| 2010-05-07 | 410 | 418 | 405 | 416 | 2,249,000 | 832 |
| 2010-05-06 | 433 | 435 | 428 | 434 | 2,134,000 | 868 |
| 2010-04-30 | 438 | 445 | 437 | 441 | 1,513,000 | 882 |
| 2010-04-28 | 428 | 438 | 423 | 433 | 1,925,000 | 866 |
| 2010-04-27 | 435 | 443 | 433 | 439 | 2,495,000 | 878 |
| 2010-04-26 | 425 | 427 | 423 | 427 | 1,319,000 | 854 |
| 2010-04-23 | 424 | 424 | 417 | 423 | 1,755,000 | 846 |
| 2010-04-22 | 414 | 423 | 413 | 419 | 2,074,000 | 838 |
| 2010-04-21 | 412 | 418 | 410 | 417 | 1,461,000 | 834 |
| 2010-04-20 | 407 | 412 | 403 | 405 | 1,714,000 | 810 |
| 2010-04-19 | 405 | 408 | 401 | 402 | 1,024,000 | 804 |
| 2010-04-16 | 417 | 419 | 410 | 412 | 1,649,000 | 824 |
| 2010-04-15 | 424 | 424 | 420 | 420 | 1,016,000 | 840 |
| 2010-04-14 | 416 | 426 | 415 | 425 | 1,971,000 | 850 |
| 2010-04-13 | 418 | 419 | 414 | 416 | 1,841,000 | 832 |
| 2010-04-12 | 425 | 427 | 421 | 422 | 1,816,000 | 844 |
| 2010-04-09 | 424 | 426 | 419 | 424 | 4,671,000 | 848 |
| 2010-04-08 | 446 | 446 | 439 | 439 | 1,810,000 | 878 |
| 2010-04-07 | 442 | 449 | 440 | 445 | 2,351,000 | 890 |
| 2010-04-06 | 445 | 451 | 440 | 441 | 2,593,000 | 882 |
| 2010-04-05 | 437 | 442 | 436 | 440 | 1,484,000 | 880 |
| 2010-04-02 | 442 | 442 | 432 | 436 | 998,000 | 872 |
| 2010-04-01 | 440 | 443 | 435 | 437 | 2,235,000 | 874 |
| 2010-03-31 | 441 | 442 | 436 | 440 | 1,826,000 | 880 |
| 2010-03-30 | 428 | 443 | 427 | 442 | 1,973,000 | 884 |
| 2010-03-29 | 427 | 432 | 422 | 431 | 1,309,000 | 862 |
| 2010-03-26 | 429 | 435 | 427 | 435 | 1,656,000 | 870 |
| 2010-03-25 | 436 | 445 | 427 | 428 | 4,528,000 | 856 |
| 2010-03-24 | 423 | 426 | 419 | 421 | 1,140,000 | 842 |
| 2010-03-23 | 425 | 428 | 419 | 421 | 977,000 | 842 |
| 2010-03-19 | 416 | 426 | 415 | 422 | 1,885,000 | 844 |
| 2010-03-18 | 415 | 415 | 411 | 412 | 790,000 | 824 |
| 2010-03-17 | 413 | 417 | 410 | 417 | 883,000 | 834 |
| 2010-03-16 | 416 | 416 | 410 | 410 | 1,688,000 | 820 |
| 2010-03-15 | 416 | 417 | 413 | 416 | 1,346,000 | 832 |
| 2010-03-12 | 415 | 416 | 410 | 413 | 5,093,000 | 826 |
| 2010-03-11 | 408 | 411 | 405 | 408 | 1,990,000 | 816 |
| 2010-03-10 | 406 | 409 | 403 | 407 | 1,662,000 | 814 |
| 2010-03-09 | 400 | 407 | 398 | 403 | 1,951,000 | 806 |
| 2010-03-08 | 398 | 403 | 394 | 399 | 1,551,000 | 798 |
| 2010-03-05 | 388 | 396 | 387 | 389 | 1,335,000 | 778 |
| 2010-03-04 | 381 | 388 | 378 | 385 | 1,398,000 | 770 |
| 2010-03-03 | 377 | 384 | 376 | 383 | 1,030,000 | 766 |
| 2010-03-02 | 379 | 381 | 376 | 379 | 1,472,000 | 758 |
| 2010-03-01 | 383 | 387 | 375 | 381 | 2,374,000 | 762 |
| 2010-02-26 | 376 | 388 | 367 | 382 | 2,970,000 | 764 |
| 2010-02-25 | 393 | 394 | 382 | 384 | 1,777,000 | 768 |
| 2010-02-24 | 388 | 393 | 385 | 393 | 1,686,000 | 786 |
| 2010-02-23 | 400 | 400 | 390 | 396 | 1,629,000 | 792 |
| 2010-02-22 | 396 | 405 | 395 | 400 | 1,933,000 | 800 |
| 2010-02-19 | 388 | 398 | 386 | 389 | 2,276,000 | 778 |
| 2010-02-18 | 384 | 388 | 381 | 385 | 919,000 | 770 |
| 2010-02-17 | 385 | 389 | 384 | 387 | 956,000 | 774 |
| 2010-02-16 | 378 | 382 | 378 | 379 | 659,000 | 758 |
| 2010-02-15 | 381 | 383 | 374 | 378 | 1,290,000 | 756 |
| 2010-02-12 | 381 | 382 | 372 | 379 | 1,735,000 | 758 |
| 2010-02-10 | 383 | 389 | 378 | 378 | 1,702,000 | 756 |
| 2010-02-09 | 380 | 388 | 378 | 382 | 1,762,000 | 764 |
| 2010-02-08 | 382 | 389 | 380 | 381 | 1,750,000 | 762 |
| 2010-02-05 | 374 | 391 | 374 | 388 | 2,801,000 | 776 |
| 2010-02-04 | 389 | 390 | 381 | 389 | 2,138,000 | 778 |
| 2010-02-03 | 373 | 391 | 372 | 391 | 3,093,000 | 782 |
| 2010-02-02 | 375 | 391 | 370 | 373 | 5,302,000 | 746 |
| 2010-02-01 | 352 | 359 | 349 | 359 | 3,169,000 | 718 |
| 2010-01-29 | 344 | 348 | 341 | 343 | 1,733,000 | 686 |
| 2010-01-28 | 353 | 356 | 348 | 351 | 2,822,000 | 702 |
| 2010-01-27 | 364 | 367 | 357 | 357 | 1,537,000 | 714 |
| 2010-01-26 | 363 | 375 | 361 | 367 | 3,798,000 | 734 |
| 2010-01-25 | 362 | 363 | 358 | 359 | 1,218,000 | 718 |
| 2010-01-22 | 368 | 369 | 362 | 366 | 1,479,000 | 732 |
| 2010-01-21 | 375 | 379 | 369 | 375 | 2,229,000 | 750 |
| 2010-01-20 | 374 | 377 | 374 | 376 | 1,293,000 | 752 |
| 2010-01-19 | 373 | 379 | 370 | 373 | 1,504,000 | 746 |
| 2010-01-18 | 374 | 375 | 367 | 370 | 2,681,000 | 740 |
| 2010-01-15 | 380 | 387 | 377 | 382 | 2,809,000 | 764 |
| 2010-01-14 | 386 | 389 | 384 | 386 | 1,522,000 | 772 |
| 2010-01-13 | 385 | 386 | 380 | 382 | 1,494,000 | 764 |
| 2010-01-12 | 379 | 389 | 379 | 388 | 1,973,000 | 776 |
| 2010-01-08 | 383 | 393 | 377 | 384 | 4,149,000 | 768 |
| 2010-01-07 | 397 | 398 | 386 | 386 | 3,114,000 | 772 |
| 2010-01-06 | 401 | 404 | 395 | 402 | 1,297,000 | 804 |
| 2010-01-05 | 413 | 413 | 400 | 402 | 937,000 | 804 |
| 2010-01-04 | 408 | 412 | 406 | 406 | 504,000 | 812 |
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