1. HOME >
  2. 株価時系列 >
  3. 5101 >
  4. 2012年

5101 横浜ゴム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285986245956204,447,0001,240
2012-12-275955985885891,776,0001,178
2012-12-265865915815891,533,0001,178
2012-12-255935945855901,536,0001,180
2012-12-215955975775832,034,0001,166
2012-12-205865925805862,852,0001,172
2012-12-195935955865952,462,0001,190
2012-12-185915935865891,855,0001,178
2012-12-176006035905901,863,0001,180
2012-12-145925925805893,768,0001,178
2012-12-135775915775892,537,0001,178
2012-12-125715715665681,518,0001,136
2012-12-115595675595641,631,0001,128
2012-12-105605635555621,868,0001,124
2012-12-075695715535532,507,0001,106
2012-12-065715735635661,991,0001,132
2012-12-055615725595681,860,0001,136
2012-12-045645665585612,062,0001,122
2012-12-035575645555631,753,0001,126
2012-11-305565595505521,221,0001,104
2012-11-295515585515541,293,0001,108
2012-11-285505565485491,070,0001,098
2012-11-275595615505571,804,0001,114
2012-11-265695755615622,373,0001,124
2012-11-225575585495541,374,0001,108
2012-11-215415475395471,252,0001,094
2012-11-205425425335361,299,0001,072
2012-11-195505505385411,832,0001,082
2012-11-165245355205342,586,0001,068
2012-11-155145195065192,545,0001,038
2012-11-145205225105131,581,0001,026
2012-11-135225275165201,861,0001,040
2012-11-125565565185184,083,0001,036
2012-11-095625635515531,377,0001,106
2012-11-08568576563568980,0001,136
2012-11-075895895675741,471,0001,148
2012-11-065875885815841,275,0001,168
2012-11-05580583577582805,0001,164
2012-11-025705815705811,592,0001,162
2012-11-01557563551558806,0001,116
2012-10-315495655495591,520,0001,118
2012-10-305545615465461,603,0001,092
2012-10-29562565556557727,0001,114
2012-10-26569576564565931,0001,130
2012-10-255755755615701,612,0001,140
2012-10-245615755615681,104,0001,136
2012-10-235675725605701,117,0001,140
2012-10-225605665545631,616,0001,126
2012-10-195635705585681,427,0001,136
2012-10-185615725595681,843,0001,136
2012-10-175655655565571,218,0001,114
2012-10-165525605475591,932,0001,118
2012-10-155305485295461,556,0001,092
2012-10-125275405275302,522,0001,060
2012-10-115285315235272,300,0001,054
2012-10-105435465335352,273,0001,070
2012-10-095605665575631,099,0001,126
2012-10-055665685555651,556,0001,130
2012-10-045495635475601,748,0001,120
2012-10-035555595435441,895,0001,088
2012-10-025645655545551,279,0001,110
2012-10-015695705565631,028,0001,126
2012-09-285805865735762,395,0001,152
2012-09-275705785665771,703,0001,154
2012-09-265785825725751,467,0001,150
2012-09-255805875725793,195,0001,158
2012-09-246016025945981,697,0001,196
2012-09-216016086006061,664,0001,212
2012-09-206026065965992,059,0001,198
2012-09-196006045876012,126,0001,202
2012-09-186086085955962,097,0001,192
2012-09-145986055955982,927,0001,196
2012-09-13587594583592696,0001,184
2012-09-12579589578589782,0001,178
2012-09-115875875765791,303,0001,158
2012-09-10591591586589626,0001,178
2012-09-075875935815921,445,0001,184
2012-09-065735765685741,527,0001,148
2012-09-05572573565567914,0001,134
2012-09-045775775655702,224,0001,140
2012-09-035825855755761,279,0001,152
2012-08-315905915815821,050,0001,164
2012-08-30595595589593736,0001,186
2012-08-295905995905961,112,0001,192
2012-08-286076085885901,499,0001,180
2012-08-276036086026041,169,0001,208
2012-08-245955995905971,203,0001,194
2012-08-236006055966031,083,0001,206
2012-08-226026066006051,068,0001,210
2012-08-215946055946021,977,0001,204
2012-08-205975995945941,293,0001,188
2012-08-175955975895931,700,0001,186
2012-08-165925975895941,179,0001,188
2012-08-15593593584590691,0001,180
2012-08-145845925835901,294,0001,180
2012-08-135855885775851,909,0001,170
2012-08-105896145765923,304,0001,184
2012-08-095905945825901,905,0001,180
2012-08-085805855775852,583,0001,170
2012-08-075595705535701,512,0001,140
2012-08-065465595445581,160,0001,116
2012-08-03535540534536864,0001,072
2012-08-02538550537544986,0001,088
2012-08-015405495385391,794,0001,078
2012-07-315445515385461,586,0001,092
2012-07-305495515445492,166,0001,098
2012-07-275285415275391,524,0001,078
2012-07-265215235125211,192,0001,042
2012-07-255205225125171,478,0001,034
2012-07-245195265165251,302,0001,050
2012-07-235305315195201,130,0001,040
2012-07-205465505365381,001,0001,076
2012-07-19545549541546885,0001,092
2012-07-18546550539539986,0001,078
2012-07-17545546538540920,0001,080
2012-07-135435505425481,586,0001,096
2012-07-125725725435432,989,0001,086
2012-07-11564572563572991,0001,144
2012-07-105765835675671,832,0001,134
2012-07-095885895735732,019,0001,146
2012-07-06594600594596901,0001,192
2012-07-055996035945981,094,0001,196
2012-07-046096106026031,482,0001,206
2012-07-035986095956071,234,0001,214
2012-07-026056065985981,036,0001,196
2012-06-295836005835971,765,0001,194
2012-06-285795895785851,357,0001,170
2012-06-275705725645721,062,0001,144
2012-06-265735795675731,987,0001,146
2012-06-255805825765781,073,0001,156
2012-06-225655735655731,160,0001,146
2012-06-215695785695751,522,0001,150
2012-06-205645685615671,144,0001,134
2012-06-195605625545581,112,0001,116
2012-06-185585655575621,220,0001,124
2012-06-155455495405421,093,0001,084
2012-06-145445475375441,359,0001,088
2012-06-135495555475501,320,0001,100
2012-06-125385525375481,232,0001,096
2012-06-115555575485511,083,0001,102
2012-06-085535535375403,971,0001,080
2012-06-075495555475542,595,0001,108
2012-06-065275435275382,035,0001,076
2012-06-055155225125221,474,0001,044
2012-06-045135175085112,197,0001,022
2012-06-015295295225262,097,0001,052
2012-05-315195295145292,746,0001,058
2012-05-305285295195291,461,0001,058
2012-05-295255295155281,087,0001,056
2012-05-285335345205251,100,0001,050
2012-05-255305355285321,590,0001,064
2012-05-245235295165262,389,0001,052
2012-05-235315325185201,667,0001,040
2012-05-225305325275301,256,0001,060
2012-05-215205325205241,435,0001,048
2012-05-185315355235261,868,0001,052
2012-05-175355485325461,934,0001,092
2012-05-165545545345392,521,0001,078
2012-05-155595635495581,928,0001,116
2012-05-145685815655671,943,0001,134
2012-05-115585935565684,809,0001,136
2012-05-105725735535612,870,0001,122
2012-05-095775835705801,636,0001,160
2012-05-085785835745811,481,0001,162
2012-05-075705765695711,340,0001,142
2012-05-02592593585590827,0001,180
2012-05-015855935805881,457,0001,176
2012-04-275886045825892,498,0001,178
2012-04-265986005895901,729,0001,180
2012-04-255986025895921,821,0001,184
2012-04-245905995885911,861,0001,182
2012-04-236046095946002,100,0001,200
2012-04-206046075966061,558,0001,212
2012-04-196026065976031,703,0001,206
2012-04-185936085916072,249,0001,214
2012-04-175835915795832,945,0001,166
2012-04-165785795735741,325,0001,148
2012-04-135905915795832,910,0001,166
2012-04-125745835715801,511,0001,160
2012-04-115585735565702,873,0001,140
2012-04-105655755585613,052,0001,122
2012-04-095655675605631,581,0001,126
2012-04-065845855725751,465,0001,150
2012-04-055785925765892,290,0001,178
2012-04-045976045885882,301,0001,176
2012-04-035996045986011,167,0001,202
2012-04-026006106006051,764,0001,210
2012-03-306016015915961,674,0001,192
2012-03-295986005935971,843,0001,194
2012-03-286066106016042,080,0001,208
2012-03-276026135986132,473,0001,226
2012-03-265845945845921,345,0001,184
2012-03-23583584580584991,0001,168
2012-03-225825905825901,398,0001,180
2012-03-215855875825861,497,0001,172
2012-03-195865905855861,193,0001,172
2012-03-165905905805832,691,0001,166
2012-03-155946045885902,569,0001,180
2012-03-145945965885922,315,0001,184
2012-03-135765825735771,946,0001,154
2012-03-125805825765761,675,0001,152
2012-03-095755805665744,341,0001,148
2012-03-085615665555652,250,0001,130
2012-03-075445555435541,938,0001,108
2012-03-065565595485542,804,0001,108
2012-03-055505565435461,840,0001,092
2012-03-025445475395441,357,0001,088
2012-03-015415515355381,666,0001,076
2012-02-295535535405412,345,0001,082
2012-02-285465515385512,244,0001,102
2012-02-275455515435472,088,0001,094
2012-02-245335365305331,323,0001,066
2012-02-235285355215322,156,0001,064
2012-02-225135305095283,086,0001,056
2012-02-215285295185192,188,0001,038
2012-02-205325355255282,682,0001,056
2012-02-175195265145203,465,0001,040
2012-02-165075115015053,247,0001,010
2012-02-155055094985044,495,0001,008
2012-02-144724934634894,589,000978
2012-02-13461467460466830,000932
2012-02-104664674604611,095,000922
2012-02-094724724644661,084,000932
2012-02-08473475472474758,000948
2012-02-07474475467470968,000940
2012-02-064684744654721,228,000944
2012-02-03462466458460716,000920
2012-02-02463468459465839,000930
2012-02-014604694604631,180,000926
2012-01-314574634554571,144,000914
2012-01-30457458449455892,000910
2012-01-274544594524561,132,000912
2012-01-264584594524531,049,000906
2012-01-254594634544611,310,000922
2012-01-24449453447451952,000902
2012-01-23447450444445800,000890
2012-01-204534564474502,094,000900
2012-01-194504584484501,690,000900
2012-01-184444554424491,523,000898
2012-01-174384464374451,400,000890
2012-01-16436439432438927,000876
2012-01-134414454344422,911,000884
2012-01-124344374284351,540,000870
2012-01-114274304234281,134,000856
2012-01-104304314254301,373,000860
2012-01-064294324214241,248,000848
2012-01-054334344284281,196,000856
2012-01-04440440432432856,000864

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