1. HOME >
  2. 株価時系列 >
  3. 5101 >
  4. 2013年

5101 横浜ゴム(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,0331,0351,0191,0331,852,0002,066
2013-12-271,0341,0341,0061,0192,593,0002,038
2013-12-261,0381,0391,0161,0283,278,0002,056
2013-12-251,0391,0461,0341,0451,417,0002,090
2013-12-241,0471,0541,0371,0402,222,0002,080
2013-12-201,0211,0361,0211,0363,073,0002,072
2013-12-191,0291,0361,0071,0142,094,0002,028
2013-12-189931,0159921,0141,603,0002,028
2013-12-179921,0029909981,129,0001,996
2013-12-169961,0019809841,104,0001,968
2013-12-139851,0139851,0053,726,0002,010
2013-12-129919939819851,686,0001,970
2013-12-111,0181,0199971,0061,034,0002,012
2013-12-101,0281,0291,0171,0191,220,0002,038
2013-12-091,0221,0281,0151,0251,532,0002,050
2013-12-069909969789921,809,0001,984
2013-12-051,0211,0289889902,951,0001,980
2013-12-041,0401,0451,0111,0272,772,0002,054
2013-12-031,0691,0811,0611,0652,549,0002,130
2013-12-021,0621,0641,0501,0571,894,0002,114
2013-11-291,0421,0621,0411,0601,961,0002,120
2013-11-281,0391,0551,0391,0542,076,0002,108
2013-11-271,0241,0361,0191,0321,744,0002,064
2013-11-261,0101,0271,0081,0241,070,0002,048
2013-11-251,0171,0181,0061,0171,355,0002,034
2013-11-221,0141,0209971,0041,915,0002,008
2013-11-219841,0019819992,054,0001,998
2013-11-209839869759751,476,0001,950
2013-11-199819869739821,185,0001,964
2013-11-189889899739861,928,0001,972
2013-11-159609799569732,114,0001,946
2013-11-149309539299441,893,0001,888
2013-11-139199299199261,208,0001,852
2013-11-129129249109241,636,0001,848
2013-11-119519529059112,745,0001,822
2013-11-089329659309452,573,0001,890
2013-11-079619689369461,859,0001,892
2013-11-069269579259541,592,0001,908
2013-11-059559559279331,503,0001,866
2013-11-019599639389461,479,0001,892
2013-10-319689769569581,434,0001,916
2013-10-309689829659701,269,0001,940
2013-10-29963974955959954,0001,918
2013-10-28969974958973969,0001,946
2013-10-259839859599591,570,0001,918
2013-10-249769919679911,614,0001,982
2013-10-231,0031,0109769761,948,0001,952
2013-10-229891,0009879991,099,0001,998
2013-10-219851,000982991744,0001,982
2013-10-181,0091,0099779791,917,0001,958
2013-10-171,0181,0231,0001,0091,270,0002,018
2013-10-169891,0159811,0082,977,0002,016
2013-10-159941,0129839892,719,0001,978
2013-10-119601,0029609904,517,0001,980
2013-10-109219389169371,465,0001,874
2013-10-099009208969201,335,0001,840
2013-10-089009128939081,244,0001,816
2013-10-079329329029051,953,0001,810
2013-10-049389399219312,049,0001,862
2013-10-039679779549541,887,0001,908
2013-10-029929929629682,250,0001,936
2013-10-019689959659931,972,0001,986
2013-09-301,0001,0009509682,655,0001,936
2013-09-279591,0009579954,529,0001,990
2013-09-269039389009381,296,0001,876
2013-09-259189189019021,340,0001,804
2013-09-249219309089141,125,0001,828
2013-09-209499499329391,163,0001,878
2013-09-199219409129381,584,0001,876
2013-09-188929108869011,115,0001,802
2013-09-179059068828821,439,0001,764
2013-09-139069208949032,688,0001,806
2013-09-12925925906909898,0001,818
2013-09-119319389229241,243,0001,848
2013-09-109159269059221,357,0001,844
2013-09-09924924907914855,0001,828
2013-09-069169178928961,227,0001,792
2013-09-05917920906916960,0001,832
2013-09-04893911888910801,0001,820
2013-09-038899058769051,413,0001,810
2013-09-02867879859876848,0001,752
2013-08-308818868628671,499,0001,734
2013-08-298608728548691,283,0001,738
2013-08-288368648368581,745,0001,716
2013-08-278868868598622,186,0001,724
2013-08-269159168918941,154,0001,788
2013-08-239009178939111,330,0001,822
2013-08-228838928678841,374,0001,768
2013-08-218828888718861,647,0001,772
2013-08-209079088748771,697,0001,754
2013-08-19910923908919874,0001,838
2013-08-169179289029081,729,0001,816
2013-08-159359359179211,217,0001,842
2013-08-149349439189391,455,0001,878
2013-08-139389419219341,925,0001,868
2013-08-129299539129351,406,0001,870
2013-08-099589659189383,831,0001,876
2013-08-089809919449481,977,0001,896
2013-08-071,0121,0189809811,472,0001,962
2013-08-061,0211,0331,0041,032909,0002,064
2013-08-051,0171,0291,0121,022783,0002,044
2013-08-021,0151,0321,0061,032913,0002,064
2013-08-019659979549971,210,0001,994
2013-07-319679879519661,510,0001,932
2013-07-309439829429781,608,0001,956
2013-07-299789849489511,421,0001,902
2013-07-261,0251,0291,0001,0071,940,0002,014
2013-07-251,0351,0401,0281,032967,0002,064
2013-07-241,0351,0461,0171,031999,0002,062
2013-07-231,0281,0451,0211,0421,461,0002,084
2013-07-221,0421,0441,0271,0431,674,0002,086
2013-07-191,0451,0521,0131,0222,490,0002,044
2013-07-181,0431,0471,0291,0451,169,0002,090
2013-07-171,0431,0491,0321,0381,294,0002,076
2013-07-161,0651,0681,0381,0511,308,0002,102
2013-07-121,0581,0631,0451,0532,018,0002,106
2013-07-111,0361,0551,0281,0511,504,0002,102
2013-07-101,0521,0641,0431,0561,826,0002,112
2013-07-091,0361,0511,0311,0511,408,0002,102
2013-07-081,0661,0681,0231,0281,411,0002,056
2013-07-051,0431,0491,0341,0471,339,0002,094
2013-07-041,0451,0561,0241,0331,424,0002,066
2013-07-031,0541,0701,0501,0601,819,0002,120
2013-07-021,0371,0471,0241,0471,675,0002,094
2013-07-011,0181,0259981,0211,754,0002,042
2013-06-289881,0129769972,921,0001,994
2013-06-279479759369731,880,0001,946
2013-06-269599659289341,972,0001,868
2013-06-259599659369552,604,0001,910
2013-06-249979989609651,592,0001,930
2013-06-219629899439823,800,0001,964
2013-06-209821,0139751,0022,741,0002,004
2013-06-191,0061,0189749852,168,0001,970
2013-06-189649999589944,180,0001,988
2013-06-179229729179703,968,0001,940
2013-06-149389569209256,077,0001,850
2013-06-139799799209213,724,0001,842
2013-06-129609859509832,299,0001,966
2013-06-119911,0049739914,276,0001,982
2013-06-109749979659962,457,0001,992
2013-06-079509579059344,255,0001,868
2013-06-069861,0019669724,419,0001,944
2013-06-051,0121,0379799813,807,0001,962
2013-06-049861,0099651,0033,620,0002,006
2013-06-031,0351,0379739895,557,0001,978
2013-05-311,0781,0831,0291,03419,908,0002,068
2013-05-301,0511,0601,0161,0274,836,0002,054
2013-05-291,1001,1181,0631,0805,155,0002,160
2013-05-281,0591,0911,0521,0854,434,0002,170
2013-05-271,0931,1201,0591,0723,564,0002,144
2013-05-241,1201,1691,0781,1225,005,0002,244
2013-05-231,2021,2161,1111,1135,301,0002,226
2013-05-221,2231,2341,2061,2132,432,0002,426
2013-05-211,2311,2311,1991,2143,750,0002,428
2013-05-201,2541,2641,2381,2452,417,0002,490
2013-05-171,2391,2471,2211,2443,024,0002,488
2013-05-161,2691,2731,1911,2384,082,0002,476
2013-05-151,2511,2791,2471,2693,623,0002,538
2013-05-141,2101,2481,2071,2443,066,0002,488
2013-05-131,2241,2251,1831,2153,759,0002,430
2013-05-101,2801,2931,2061,2295,176,0002,458
2013-05-091,2801,2841,2361,2393,452,0002,478
2013-05-081,3031,3121,2761,2902,862,0002,580
2013-05-071,2941,3121,2861,3093,351,0002,618
2013-05-021,2561,2651,2451,2501,433,0002,500
2013-05-011,2781,2801,2571,2681,735,0002,536
2013-04-301,2831,2921,2721,2782,409,0002,556
2013-04-261,2821,2861,2581,2622,252,0002,524
2013-04-251,2681,2881,2581,2792,259,0002,558
2013-04-241,2571,2771,2511,2762,192,0002,552
2013-04-231,2501,2671,2441,2521,641,0002,504
2013-04-221,2691,2801,2601,2692,849,0002,538
2013-04-191,2241,2391,2051,2392,352,0002,478
2013-04-181,2391,2461,2151,2212,489,0002,442
2013-04-171,2051,2431,2011,2292,981,0002,458
2013-04-161,1581,2011,1581,1872,825,0002,374
2013-04-151,1721,1991,1701,1881,695,0002,376
2013-04-121,2131,2131,1711,1953,520,0002,390
2013-04-111,1521,2141,1521,2073,293,0002,414
2013-04-101,1501,1581,1351,1472,437,0002,294
2013-04-091,1811,1881,1381,1541,920,0002,308
2013-04-081,1411,1581,1281,1552,081,0002,310
2013-04-051,1601,1681,1021,1114,454,0002,222
2013-04-041,0591,1121,0411,1112,871,0002,222
2013-04-031,0441,0881,0421,0822,913,0002,164
2013-04-021,0021,0409921,0262,859,0002,052
2013-04-011,0801,0861,0301,0363,449,0002,072
2013-03-291,0981,0981,0721,0821,826,0002,164
2013-03-281,0771,0891,0571,0842,957,0002,168
2013-03-271,0311,0851,0291,0842,834,0002,168
2013-03-261,0241,0481,0131,0422,959,0002,084
2013-03-251,0231,0391,0051,0322,216,0002,064
2013-03-221,0171,0309971,0203,376,0002,040
2013-03-211,0071,0391,0061,0392,517,0002,078
2013-03-199801,0009779932,122,0001,986
2013-03-189719849619692,655,0001,938
2013-03-159549949549853,658,0001,970
2013-03-149279439119421,249,0001,884
2013-03-139129419109271,827,0001,854
2013-03-129279469169162,464,0001,832
2013-03-119419429129181,984,0001,836
2013-03-088919328919276,349,0001,854
2013-03-078819048788822,774,0001,764
2013-03-068738778628701,334,0001,740
2013-03-058778798608631,530,0001,726
2013-03-048648778608641,493,0001,728
2013-03-018588678538611,759,0001,722
2013-02-288548738538692,357,0001,738
2013-02-278448468328411,667,0001,682
2013-02-268478578378442,447,0001,688
2013-02-258468648458622,343,0001,724
2013-02-228298398228333,152,0001,666
2013-02-218298428288362,570,0001,672
2013-02-208378478318342,728,0001,668
2013-02-198468688268444,988,0001,688
2013-02-187978457958364,854,0001,672
2013-02-157998007757874,074,0001,574
2013-02-147108127088036,972,0001,606
2013-02-137227297097151,613,0001,430
2013-02-127307367247271,711,0001,454
2013-02-087157337137141,951,0001,428
2013-02-077267387227291,406,0001,458
2013-02-067187367167331,565,0001,466
2013-02-057047137007011,568,0001,402
2013-02-047257257097181,987,0001,436
2013-02-017057197057141,727,0001,428
2013-01-316897046867041,645,0001,408
2013-01-306816896786891,433,0001,378
2013-01-296646846626791,801,0001,358
2013-01-286816826666711,998,0001,342
2013-01-256576786536782,821,0001,356
2013-01-246306526276472,104,0001,294
2013-01-236336386256301,969,0001,260
2013-01-226456556356431,863,0001,286
2013-01-216596596446441,604,0001,288
2013-01-186466556436553,656,0001,310
2013-01-176156346156323,345,0001,264
2013-01-166266306106121,701,0001,224
2013-01-156406416266281,770,0001,256
2013-01-116356406236343,092,0001,268
2013-01-106206246156221,631,0001,244
2013-01-096056206046171,715,0001,234
2013-01-086176226126151,866,0001,230
2013-01-076396436266271,972,0001,254
2013-01-046406416306332,858,0001,266

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