5101 横浜ゴム(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	433	434	429	432	471,000	864
2011-12-29	425	433	422	432	796,000	864
2011-12-28	431	434	424	426	1,521,000	852
2011-12-27	433	439	433	434	540,000	868
2011-12-26	434	442	434	439	702,000	878
2011-12-22	434	434	431	433	1,086,000	866
2011-12-21	431	433	430	433	1,264,000	866
2011-12-20	428	432	424	428	1,097,000	856
2011-12-19	429	436	420	424	1,640,000	848
2011-12-16	421	424	419	423	1,023,000	846
2011-12-15	425	425	417	418	1,128,000	836
2011-12-14	428	432	424	429	1,660,000	858
2011-12-13	425	430	423	427	1,107,000	854
2011-12-12	428	433	425	432	1,186,000	864
2011-12-09	409	422	409	419	3,961,000	838
2011-12-08	422	423	418	420	851,000	840
2011-12-07	419	427	416	426	1,499,000	852
2011-12-06	431	439	417	417	1,814,000	834
2011-12-05	436	438	430	433	826,000	866
2011-12-02	434	437	426	434	1,111,000	868
2011-12-01	429	438	428	430	1,229,000	860
2011-11-30	418	423	417	421	1,376,000	842
2011-11-29	420	422	414	418	1,413,000	836
2011-11-28	407	414	406	412	820,000	824
2011-11-25	415	415	407	407	674,000	814
2011-11-24	408	416	405	412	910,000	824
2011-11-22	415	421	411	413	1,940,000	826
2011-11-21	405	409	402	407	614,000	814
2011-11-18	407	409	404	405	1,247,000	810
2011-11-17	410	418	408	412	1,459,000	824
2011-11-16	415	418	407	410	861,000	820
2011-11-15	419	425	414	417	781,000	834
2011-11-14	426	428	420	421	1,282,000	842
2011-11-11	405	422	405	420	2,725,000	840
2011-11-10	421	426	394	398	2,799,000	796
2011-11-09	433	437	429	432	975,000	864
2011-11-08	433	439	430	432	954,000	864
2011-11-07	439	440	431	436	1,040,000	872
2011-11-04	434	445	432	443	1,598,000	886
2011-11-02	435	437	424	427	1,356,000	854
2011-11-01	450	456	436	438	1,159,000	876
2011-10-31	458	472	454	454	1,197,000	908
2011-10-28	456	458	449	457	1,509,000	914
2011-10-27	443	450	437	448	1,124,000	896
2011-10-26	432	442	429	440	568,000	880
2011-10-25	449	449	435	439	932,000	878
2011-10-24	438	445	438	444	884,000	888
2011-10-21	436	438	431	433	570,000	866
2011-10-20	444	444	436	438	875,000	876
2011-10-19	446	446	439	444	740,000	888
2011-10-18	440	444	435	443	509,000	886
2011-10-17	445	446	443	446	613,000	892
2011-10-14	443	443	439	441	1,423,000	882
2011-10-13	444	446	440	444	727,000	888
2011-10-12	445	447	440	442	957,000	884
2011-10-11	443	452	442	445	1,602,000	890
2011-10-07	439	444	437	439	977,000	878
2011-10-06	442	447	436	439	1,115,000	878
2011-10-05	448	448	433	436	1,498,000	872
2011-10-04	444	447	437	440	1,547,000	880
2011-10-03	448	454	441	450	1,273,000	900
2011-09-30	453	460	448	454	1,986,000	908
2011-09-29	444	453	441	451	1,567,000	902
2011-09-28	435	447	432	443	1,016,000	886
2011-09-27	414	433	414	433	1,129,000	866
2011-09-26	426	426	409	410	1,398,000	820
2011-09-22	433	434	426	427	1,605,000	854
2011-09-21	434	440	433	434	1,166,000	868
2011-09-20	438	440	431	438	1,806,000	876
2011-09-16	425	437	425	437	1,092,000	874
2011-09-15	419	422	415	419	873,000	838
2011-09-14	412	421	410	412	1,285,000	824
2011-09-13	416	417	410	415	1,231,000	830
2011-09-12	409	415	409	411	978,000	822
2011-09-09	421	429	421	425	3,499,000	850
2011-09-08	421	424	416	424	989,000	848
2011-09-07	416	420	411	416	1,639,000	832
2011-09-06	409	413	405	408	1,214,000	816
2011-09-05	423	425	415	417	1,174,000	834
2011-09-02	422	429	419	428	1,015,000	856
2011-09-01	425	429	422	428	1,495,000	856
2011-08-31	427	427	422	425	1,822,000	850
2011-08-30	430	433	426	427	1,402,000	854
2011-08-29	427	432	416	422	1,595,000	844
2011-08-26	415	425	415	424	1,129,000	848
2011-08-25	407	420	407	413	1,667,000	826
2011-08-24	414	416	397	399	1,918,000	798
2011-08-23	407	412	403	411	1,473,000	822
2011-08-22	410	414	401	402	1,340,000	804
2011-08-19	411	419	411	415	1,732,000	830
2011-08-18	427	430	420	421	1,677,000	842
2011-08-17	420	428	418	424	1,170,000	848
2011-08-16	419	425	418	424	1,432,000	848
2011-08-15	412	418	410	416	1,647,000	832
2011-08-12	428	430	401	404	3,407,000	808
2011-08-11	421	429	418	427	2,120,000	854
2011-08-10	432	436	425	431	1,712,000	862
2011-08-09	414	429	408	427	3,043,000	854
2011-08-08	432	437	427	432	1,538,000	864
2011-08-05	445	445	436	438	1,635,000	876
2011-08-04	460	465	454	459	1,909,000	918
2011-08-03	460	462	456	458	1,101,000	916
2011-08-02	472	474	467	470	997,000	940
2011-08-01	469	478	469	475	774,000	950
2011-07-29	469	473	464	468	1,344,000	936
2011-07-28	472	474	468	470	1,255,000	940
2011-07-27	479	479	473	477	1,457,000	954
2011-07-26	483	486	481	482	892,000	964
2011-07-25	484	486	482	485	923,000	970
2011-07-22	485	488	482	487	1,226,000	974
2011-07-21	484	489	478	479	1,643,000	958
2011-07-20	487	487	481	484	1,308,000	968
2011-07-19	480	485	475	482	1,104,000	964
2011-07-15	486	487	479	483	1,439,000	966
2011-07-14	481	489	480	487	2,318,000	974
2011-07-13	471	481	471	478	1,086,000	956
2011-07-12	470	474	469	473	1,201,000	946
2011-07-11	476	481	474	478	850,000	956
2011-07-08	486	487	474	477	2,294,000	954
2011-07-07	478	481	474	478	1,676,000	956
2011-07-06	472	480	469	479	2,782,000	958
2011-07-05	480	480	470	473	1,952,000	946
2011-07-04	477	479	472	475	1,753,000	950
2011-07-01	467	472	462	468	1,608,000	936
2011-06-30	467	470	458	462	2,269,000	924
2011-06-29	457	463	455	459	1,592,000	918
2011-06-28	448	459	448	451	1,826,000	902
2011-06-27	438	446	438	443	1,139,000	886
2011-06-24	442	448	440	442	1,394,000	884
2011-06-23	436	446	436	442	1,561,000	884
2011-06-22	435	444	434	442	1,168,000	884
2011-06-21	436	439	433	436	900,000	872
2011-06-20	437	437	430	432	1,165,000	864
2011-06-17	441	441	433	434	1,799,000	868
2011-06-16	439	444	435	436	1,309,000	872
2011-06-15	440	444	436	442	1,299,000	884
2011-06-14	435	443	432	439	1,676,000	878
2011-06-13	430	434	425	433	1,746,000	866
2011-06-10	442	444	436	439	4,061,000	878
2011-06-09	432	438	426	437	1,741,000	874
2011-06-08	427	436	424	435	1,706,000	870
2011-06-07	420	427	417	427	1,478,000	854
2011-06-06	417	421	414	419	1,315,000	838
2011-06-03	423	426	417	418	1,040,000	836
2011-06-02	424	426	420	425	2,200,000	850
2011-06-01	436	437	430	432	1,944,000	864
2011-05-31	422	436	422	436	1,799,000	872
2011-05-30	420	427	418	422	993,000	844
2011-05-27	421	430	421	423	1,535,000	846
2011-05-26	420	425	414	424	1,542,000	848
2011-05-25	416	421	413	415	1,374,000	830
2011-05-24	410	418	409	415	2,240,000	830
2011-05-23	409	412	405	411	2,509,000	822
2011-05-20	437	443	421	422	2,780,000	844
2011-05-19	435	441	435	436	1,551,000	872
2011-05-18	430	438	430	432	1,605,000	864
2011-05-17	426	429	424	427	1,202,000	854
2011-05-16	425	434	424	430	1,309,000	860
2011-05-13	436	439	423	429	1,703,000	858
2011-05-12	429	439	429	436	1,833,000	872
2011-05-11	425	439	424	435	3,014,000	870
2011-05-10	422	423	411	420	2,518,000	840
2011-05-09	414	421	410	417	1,465,000	834
2011-05-06	414	415	409	414	916,000	828
2011-05-02	416	424	416	422	987,000	844
2011-04-28	408	413	405	412	1,997,000	824
2011-04-27	401	409	401	407	963,000	814
2011-04-26	404	404	400	402	1,212,000	804
2011-04-25	408	408	402	402	810,000	804
2011-04-22	397	409	397	407	1,053,000	814
2011-04-21	402	406	397	402	1,212,000	804
2011-04-20	402	403	398	399	1,010,000	798
2011-04-19	392	397	392	395	662,000	790
2011-04-18	397	400	395	399	900,000	798
2011-04-15	395	404	391	400	3,293,000	800
2011-04-14	392	400	392	394	2,642,000	788
2011-04-13	391	402	390	397	1,441,000	794
2011-04-12	393	394	385	388	1,402,000	776
2011-04-11	391	398	391	395	1,058,000	790
2011-04-08	389	399	384	396	2,701,000	792
2011-04-07	389	391	384	388	1,321,000	776
2011-04-06	391	391	380	381	1,607,000	762
2011-04-05	389	389	381	385	1,881,000	770
2011-04-04	399	399	387	388	1,880,000	776
2011-04-01	400	403	395	396	1,588,000	792
2011-03-31	404	404	397	403	1,952,000	806
2011-03-30	399	407	395	404	2,627,000	808
2011-03-29	393	400	388	395	2,025,000	790
2011-03-28	408	408	395	402	1,733,000	804
2011-03-25	402	402	395	400	1,629,000	800
2011-03-24	388	397	385	393	1,676,000	786
2011-03-23	390	397	387	391	2,585,000	782
2011-03-22	389	401	388	395	3,459,000	790
2011-03-18	370	389	369	373	2,469,000	746
2011-03-17	354	372	348	367	3,390,000	734
2011-03-16	353	373	351	373	5,041,000	746
2011-03-15	381	385	318	337	3,512,000	674
2011-03-14	416	419	392	394	2,450,000	788
2011-03-11	433	439	430	432	4,642,000	864
2011-03-10	445	445	437	440	1,288,000	880
2011-03-09	440	451	440	446	2,661,000	892
2011-03-08	438	440	434	435	1,003,000	870
2011-03-07	440	440	432	437	1,514,000	874
2011-03-04	443	444	439	440	1,647,000	880
2011-03-03	429	437	429	435	942,000	870
2011-03-02	430	434	428	429	1,602,000	858
2011-03-01	427	439	427	438	1,923,000	876
2011-02-28	423	429	418	428	1,085,000	856
2011-02-25	423	425	420	422	1,564,000	844
2011-02-24	427	431	421	422	1,503,000	844
2011-02-23	427	433	426	429	1,627,000	858
2011-02-22	436	437	427	433	1,884,000	866
2011-02-21	429	443	429	443	3,366,000	886
2011-02-18	426	429	423	426	1,712,000	852
2011-02-17	428	430	426	429	1,571,000	858
2011-02-16	422	427	421	427	1,475,000	854
2011-02-15	417	422	417	420	2,022,000	840
2011-02-14	424	427	422	424	847,000	848
2011-02-10	417	425	417	421	2,427,000	842
2011-02-09	419	419	416	417	967,000	834
2011-02-08	422	422	417	418	1,935,000	836
2011-02-07	429	429	426	426	693,000	852
2011-02-04	425	427	423	425	1,312,000	850
2011-02-03	420	423	418	423	1,758,000	846
2011-02-02	419	422	417	419	1,377,000	838
2011-02-01	424	424	413	416	2,080,000	832
2011-01-31	416	420	412	419	1,320,000	838
2011-01-28	418	421	416	418	1,961,000	836
2011-01-27	415	419	411	416	2,138,000	832
2011-01-26	410	419	409	416	1,398,000	832
2011-01-25	411	413	407	411	3,056,000	822
2011-01-24	410	410	403	409	1,713,000	818
2011-01-21	416	418	407	408	2,005,000	816
2011-01-20	413	415	411	412	1,135,000	824
2011-01-19	418	420	413	418	2,271,000	836
2011-01-18	414	419	413	416	2,386,000	832
2011-01-17	424	424	413	415	3,053,000	830
2011-01-14	432	434	423	423	3,597,000	846
2011-01-13	440	443	436	440	2,061,000	880
2011-01-12	444	445	440	443	897,000	886
2011-01-11	435	445	434	443	1,190,000	886
2011-01-07	435	442	434	439	1,556,000	878
2011-01-06	435	438	432	436	1,283,000	872
2011-01-05	432	434	428	431	1,284,000	862
2011-01-04	422	430	422	430	1,609,000	860

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31