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