5101 横浜ゴム(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,885	1,913	1,866	1,871	1,134,100	1,871
2015-12-29	1,856	1,882	1,840	1,880	917,400	1,880
2015-12-28	1,859	1,897	1,837	1,891	909,800	1,891
2015-12-25	1,927	1,930	1,893	1,911	661,000	1,911
2015-12-24	1,965	1,970	1,923	1,925	585,500	1,925
2015-12-22	1,940	1,966	1,934	1,955	566,700	1,955
2015-12-21	1,922	1,954	1,907	1,949	778,400	1,949
2015-12-18	1,994	2,016	1,937	1,945	1,263,100	1,945
2015-12-17	1,975	1,999	1,959	1,983	1,074,100	1,983
2015-12-16	1,948	1,952	1,923	1,935	913,600	1,935
2015-12-15	1,939	1,959	1,918	1,926	956,500	1,926
2015-12-14	1,938	1,944	1,914	1,942	1,225,200	1,942
2015-12-11	1,973	1,999	1,950	1,984	2,114,200	1,984
2015-12-10	2,048	2,053	1,975	1,983	3,345,900	1,983
2015-12-09	2,115	2,195	2,112	2,144	1,592,800	2,144
2015-12-08	2,140	2,146	2,109	2,115	842,700	2,115
2015-12-07	2,146	2,162	2,137	2,138	604,200	2,138
2015-12-04	2,144	2,144	2,104	2,114	824,900	2,114
2015-12-03	2,163	2,181	2,154	2,174	534,100	2,174
2015-12-02	2,162	2,178	2,153	2,163	667,300	2,163
2015-12-01	2,123	2,164	2,120	2,162	934,700	2,162
2015-11-30	2,098	2,125	2,081	2,117	867,000	2,117
2015-11-27	2,094	2,109	2,086	2,107	710,200	2,107
2015-11-26	2,098	2,105	2,079	2,093	625,400	2,093
2015-11-25	2,084	2,094	2,074	2,084	509,700	2,084
2015-11-24	2,100	2,100	2,076	2,095	672,000	2,095
2015-11-20	2,102	2,104	2,081	2,104	530,700	2,104
2015-11-19	2,110	2,119	2,094	2,115	702,300	2,115
2015-11-18	2,120	2,120	2,086	2,087	852,400	2,087
2015-11-17	2,137	2,145	2,096	2,100	907,900	2,100
2015-11-16	2,085	2,115	2,073	2,105	621,400	2,105
2015-11-13	2,100	2,124	2,083	2,115	933,400	2,115
2015-11-12	2,099	2,137	2,088	2,131	854,600	2,131
2015-11-11	2,175	2,175	2,090	2,102	1,880,800	2,102
2015-11-10	2,345	2,420	2,159	2,184	2,614,400	2,184
2015-11-09	2,344	2,396	2,331	2,372	839,400	2,372
2015-11-06	2,360	2,360	2,275	2,289	807,800	2,289
2015-11-05	2,328	2,377	2,314	2,360	361,800	2,360
2015-11-04	2,355	2,369	2,326	2,328	413,600	2,328
2015-11-02	2,301	2,331	2,291	2,297	304,900	2,297
2015-10-30	2,334	2,355	2,291	2,340	635,700	2,340
2015-10-29	2,324	2,339	2,308	2,316	345,300	2,316
2015-10-28	2,308	2,332	2,193	2,300	505,800	2,300
2015-10-27	2,360	2,363	2,293	2,309	706,500	2,309
2015-10-26	2,363	2,377	2,321	2,349	440,500	2,349
2015-10-23	2,363	2,394	2,320	2,337	866,700	2,337
2015-10-22	2,309	2,335	2,285	2,288	399,400	2,288
2015-10-21	2,263	2,324	2,261	2,318	307,400	2,318
2015-10-20	2,286	2,300	2,245	2,264	267,900	2,264
2015-10-19	2,308	2,330	2,256	2,269	543,600	2,269
2015-10-16	2,284	2,321	2,272	2,304	368,000	2,304
2015-10-15	2,214	2,269	2,214	2,254	557,400	2,254
2015-10-14	2,300	2,328	2,220	2,231	848,900	2,231
2015-10-13	2,335	2,358	2,297	2,328	667,200	2,328
2015-10-09	2,255	2,336	2,222	2,333	936,600	2,333
2015-10-08	2,198	2,238	2,190	2,222	332,900	2,222
2015-10-07	2,188	2,239	2,184	2,218	507,800	2,218
2015-10-06	2,236	2,257	2,182	2,190	569,300	2,190
2015-10-05	2,204	2,222	2,175	2,205	361,100	2,205
2015-10-02	2,132	2,215	2,110	2,191	499,000	2,191
2015-10-01	2,089	2,152	2,058	2,133	662,000	2,133
2015-09-30	2,094	2,129	2,070	2,101	659,800	2,101
2015-09-29	2,046	2,073	2,015	2,028	513,500	2,028
2015-09-28	2,123	2,126	2,072	2,083	389,300	2,083
2015-09-25	2,098	2,121	2,064	2,110	795,900	2,110
2015-09-24	2,112	2,146	2,105	2,117	633,700	2,117
2015-09-18	2,189	2,189	2,136	2,145	1,087,200	2,145
2015-09-17	2,213	2,237	2,202	2,234	471,600	2,234
2015-09-16	2,149	2,225	2,149	2,197	711,100	2,197
2015-09-15	2,110	2,159	2,088	2,115	556,400	2,115
2015-09-14	2,156	2,156	2,077	2,094	530,700	2,094
2015-09-11	2,127	2,154	2,107	2,140	1,259,000	2,140
2015-09-10	2,098	2,151	2,098	2,143	524,900	2,143
2015-09-09	2,088	2,175	2,086	2,175	792,900	2,175
2015-09-08	2,041	2,086	2,017	2,019	653,600	2,019
2015-09-07	1,997	2,054	1,972	2,030	588,000	2,030
2015-09-04	2,082	2,084	2,001	2,025	776,500	2,025
2015-09-03	2,099	2,120	2,068	2,070	818,900	2,070
2015-09-02	2,120	2,125	2,051	2,065	2,027,700	2,065
2015-09-01	2,321	2,327	2,160	2,165	1,740,500	2,165
2015-08-31	2,400	2,439	2,359	2,382	707,500	2,382
2015-08-28	2,370	2,406	2,344	2,391	645,400	2,391
2015-08-27	2,284	2,339	2,274	2,303	837,200	2,303
2015-08-26	2,182	2,263	2,136	2,249	1,222,800	2,249
2015-08-25	2,233	2,346	2,203	2,230	951,400	2,230
2015-08-24	2,394	2,405	2,315	2,327	713,700	2,327
2015-08-21	2,437	2,476	2,421	2,457	676,300	2,457
2015-08-20	2,550	2,550	2,481	2,486	508,300	2,486
2015-08-19	2,584	2,591	2,550	2,560	346,700	2,560
2015-08-18	2,587	2,608	2,555	2,584	339,900	2,584
2015-08-17	2,567	2,604	2,556	2,577	482,600	2,577
2015-08-14	2,517	2,561	2,511	2,533	564,000	2,533
2015-08-13	2,506	2,530	2,490	2,524	446,800	2,524
2015-08-12	2,520	2,547	2,479	2,499	699,400	2,499
2015-08-11	2,592	2,640	2,517	2,525	1,056,900	2,525
2015-08-10	2,504	2,626	2,452	2,592	1,651,500	2,592
2015-08-07	2,486	2,506	2,467	2,504	416,400	2,504
2015-08-06	2,500	2,522	2,463	2,501	685,200	2,501
2015-08-05	2,479	2,491	2,433	2,484	408,500	2,484
2015-08-04	2,456	2,479	2,433	2,467	406,800	2,467
2015-08-03	2,448	2,470	2,405	2,463	318,700	2,463
2015-07-31	2,436	2,456	2,412	2,454	573,300	2,454
2015-07-30	2,339	2,473	2,334	2,445	1,773,300	2,445
2015-07-29	2,359	2,360	2,309	2,314	454,300	2,314
2015-07-28	2,360	2,372	2,334	2,356	369,300	2,356
2015-07-27	2,380	2,397	2,359	2,379	342,600	2,379
2015-07-24	2,419	2,438	2,399	2,404	356,000	2,404
2015-07-23	2,409	2,429	2,402	2,420	358,400	2,420
2015-07-22	2,406	2,443	2,392	2,409	805,400	2,409
2015-07-21	2,422	2,479	2,415	2,435	730,200	2,435
2015-07-17	2,427	2,440	2,388	2,389	704,800	2,389
2015-07-16	2,428	2,450	2,419	2,445	507,900	2,445
2015-07-15	2,439	2,459	2,400	2,406	503,200	2,406
2015-07-14	2,390	2,445	2,387	2,416	696,000	2,416
2015-07-13	2,322	2,366	2,301	2,346	846,800	2,346
2015-07-10	2,336	2,351	2,289	2,314	1,630,400	2,314
2015-07-09	2,350	2,365	2,294	2,345	1,219,800	2,345
2015-07-08	2,443	2,478	2,394	2,394	1,441,400	2,394
2015-07-07	2,423	2,478	2,423	2,443	1,110,100	2,443
2015-07-06	2,400	2,430	2,388	2,396	853,900	2,396
2015-07-03	2,449	2,472	2,433	2,452	521,100	2,452
2015-07-02	2,458	2,473	2,436	2,440	621,000	2,440
2015-07-01	2,458	2,458	2,420	2,425	638,200	2,425
2015-06-30	2,487	2,488	2,427	2,458	889,300	2,458
2015-06-29	2,500	2,528	2,474	2,474	1,364,100	2,474
2015-06-26	2,609	2,612	2,521	2,529	1,285,700	2,529
2015-06-25	1,361	1,361	1,317	1,319	2,595,000	2,638
2015-06-24	1,375	1,387	1,369	1,378	1,330,000	2,756
2015-06-23	1,345	1,380	1,345	1,377	1,752,000	2,754
2015-06-22	1,312	1,358	1,310	1,341	1,633,000	2,682
2015-06-19	1,305	1,326	1,298	1,318	2,615,000	2,636
2015-06-18	1,308	1,314	1,279	1,284	1,879,000	2,568
2015-06-17	1,328	1,332	1,315	1,318	766,000	2,636
2015-06-16	1,325	1,328	1,319	1,324	831,000	2,648
2015-06-15	1,328	1,331	1,310	1,325	868,000	2,650
2015-06-12	1,338	1,347	1,331	1,335	1,868,000	2,670
2015-06-11	1,337	1,349	1,329	1,335	1,654,000	2,670
2015-06-10	1,337	1,369	1,331	1,334	2,418,000	2,668
2015-06-09	1,358	1,364	1,335	1,338	1,747,000	2,676
2015-06-08	1,370	1,377	1,354	1,357	1,411,000	2,714
2015-06-05	1,371	1,381	1,355	1,364	1,260,000	2,728
2015-06-04	1,372	1,389	1,363	1,381	903,000	2,762
2015-06-03	1,393	1,399	1,374	1,379	1,206,000	2,758
2015-06-02	1,411	1,413	1,390	1,394	1,263,000	2,788
2015-06-01	1,394	1,416	1,390	1,410	1,186,000	2,820
2015-05-29	1,422	1,435	1,392	1,403	3,160,000	2,806
2015-05-28	1,437	1,452	1,418	1,423	1,714,000	2,846
2015-05-27	1,395	1,421	1,389	1,418	1,702,000	2,836
2015-05-26	1,380	1,415	1,365	1,401	2,882,000	2,802
2015-05-25	1,376	1,409	1,371	1,380	2,805,000	2,760
2015-05-22	1,339	1,367	1,330	1,363	1,416,000	2,726
2015-05-21	1,337	1,351	1,327	1,334	1,063,000	2,668
2015-05-20	1,303	1,346	1,297	1,336	2,514,000	2,672
2015-05-19	1,295	1,301	1,287	1,290	1,103,000	2,580
2015-05-18	1,284	1,298	1,275	1,280	1,111,000	2,560
2015-05-15	1,308	1,312	1,271	1,273	1,278,000	2,546
2015-05-14	1,303	1,318	1,291	1,296	1,856,000	2,592
2015-05-13	1,296	1,324	1,277	1,313	2,899,000	2,626
2015-05-12	1,255	1,330	1,231	1,288	2,847,000	2,576
2015-05-11	1,273	1,301	1,256	1,265	3,008,000	2,530
2015-05-08	1,265	1,271	1,223	1,248	2,513,000	2,496
2015-05-07	1,266	1,288	1,263	1,275	883,000	2,550
2015-05-01	1,278	1,281	1,263	1,279	812,000	2,558
2015-04-30	1,286	1,303	1,283	1,289	1,233,000	2,578
2015-04-28	1,288	1,299	1,282	1,296	1,171,000	2,592
2015-04-27	1,280	1,287	1,265	1,271	1,030,000	2,542
2015-04-24	1,286	1,290	1,278	1,286	1,030,000	2,572
2015-04-23	1,325	1,331	1,289	1,301	1,574,000	2,602
2015-04-22	1,331	1,344	1,319	1,325	875,000	2,650
2015-04-21	1,289	1,328	1,283	1,328	1,384,000	2,656
2015-04-20	1,309	1,312	1,275	1,294	1,037,000	2,588
2015-04-17	1,290	1,315	1,280	1,301	1,213,000	2,602
2015-04-16	1,285	1,295	1,278	1,289	1,158,000	2,578
2015-04-15	1,281	1,284	1,271	1,282	865,000	2,564
2015-04-14	1,274	1,280	1,268	1,280	607,000	2,560
2015-04-13	1,284	1,284	1,260	1,275	1,356,000	2,550
2015-04-10	1,271	1,282	1,243	1,274	2,308,000	2,548
2015-04-09	1,245	1,267	1,240	1,265	1,454,000	2,530
2015-04-08	1,233	1,235	1,219	1,235	1,230,000	2,470
2015-04-07	1,232	1,236	1,222	1,232	983,000	2,464
2015-04-06	1,215	1,232	1,209	1,228	742,000	2,456
2015-04-03	1,218	1,225	1,215	1,221	778,000	2,442
2015-04-02	1,198	1,229	1,198	1,218	1,351,000	2,436
2015-04-01	1,230	1,247	1,195	1,198	2,358,000	2,396
2015-03-31	1,274	1,288	1,240	1,240	2,033,000	2,480
2015-03-30	1,241	1,267	1,229	1,263	1,717,000	2,526
2015-03-27	1,225	1,239	1,215	1,229	1,513,000	2,458
2015-03-26	1,228	1,235	1,214	1,219	1,370,000	2,438
2015-03-25	1,229	1,232	1,214	1,230	1,102,000	2,460
2015-03-24	1,228	1,241	1,215	1,219	1,394,000	2,438
2015-03-23	1,227	1,242	1,227	1,238	702,000	2,476
2015-03-20	1,239	1,245	1,222	1,228	1,319,000	2,456
2015-03-19	1,223	1,247	1,216	1,242	1,644,000	2,484
2015-03-18	1,231	1,232	1,217	1,231	1,167,000	2,462
2015-03-17	1,242	1,245	1,233	1,234	892,000	2,468
2015-03-16	1,232	1,241	1,225	1,239	1,547,000	2,478
2015-03-13	1,265	1,268	1,226	1,243	4,515,000	2,486
2015-03-12	1,246	1,264	1,233	1,262	2,150,000	2,524
2015-03-11	1,280	1,280	1,252	1,254	2,127,000	2,508
2015-03-10	1,272	1,285	1,269	1,280	1,507,000	2,560
2015-03-09	1,257	1,288	1,255	1,272	1,655,000	2,544
2015-03-06	1,235	1,258	1,230	1,257	1,349,000	2,514
2015-03-05	1,235	1,238	1,221	1,234	950,000	2,468
2015-03-04	1,231	1,242	1,211	1,236	1,742,000	2,472
2015-03-03	1,240	1,253	1,223	1,236	1,599,000	2,472
2015-03-02	1,226	1,239	1,222	1,230	2,264,000	2,460
2015-02-27	1,219	1,226	1,197	1,216	2,158,000	2,432
2015-02-26	1,200	1,214	1,197	1,206	1,513,000	2,412
2015-02-25	1,189	1,199	1,175	1,197	1,311,000	2,394
2015-02-24	1,191	1,193	1,174	1,189	2,220,000	2,378
2015-02-23	1,175	1,205	1,167	1,194	4,261,000	2,388
2015-02-20	1,172	1,175	1,163	1,170	962,000	2,340
2015-02-19	1,164	1,172	1,161	1,172	1,230,000	2,344
2015-02-18	1,151	1,168	1,151	1,168	2,203,000	2,336
2015-02-17	1,112	1,149	1,110	1,148	1,837,000	2,296
2015-02-16	1,076	1,121	1,073	1,114	2,527,000	2,228
2015-02-13	1,085	1,130	1,047	1,056	4,418,000	2,112
2015-02-12	1,117	1,117	1,090	1,098	3,663,000	2,196
2015-02-10	1,095	1,104	1,086	1,097	1,049,000	2,194
2015-02-09	1,103	1,105	1,094	1,105	991,000	2,210
2015-02-06	1,098	1,100	1,084	1,088	1,135,000	2,176
2015-02-05	1,107	1,111	1,090	1,092	958,000	2,184
2015-02-04	1,100	1,129	1,100	1,114	2,371,000	2,228
2015-02-03	1,108	1,110	1,074	1,082	1,846,000	2,164
2015-02-02	1,104	1,111	1,096	1,108	973,000	2,216
2015-01-30	1,134	1,148	1,116	1,116	2,008,000	2,232
2015-01-29	1,118	1,138	1,102	1,122	1,623,000	2,244
2015-01-28	1,139	1,141	1,120	1,125	1,709,000	2,250
2015-01-27	1,152	1,170	1,136	1,149	2,104,000	2,298
2015-01-26	1,143	1,153	1,133	1,143	1,105,000	2,286
2015-01-23	1,145	1,157	1,143	1,154	1,492,000	2,308
2015-01-22	1,137	1,145	1,123	1,136	1,164,000	2,272
2015-01-21	1,131	1,141	1,126	1,138	1,584,000	2,276
2015-01-20	1,124	1,144	1,119	1,141	1,188,000	2,282
2015-01-19	1,124	1,126	1,107	1,120	1,176,000	2,240
2015-01-16	1,106	1,125	1,094	1,115	2,243,000	2,230
2015-01-15	1,078	1,129	1,078	1,126	2,338,000	2,252
2015-01-14	1,099	1,105	1,077	1,079	1,120,000	2,158
2015-01-13	1,089	1,099	1,076	1,099	1,312,000	2,198
2015-01-09	1,109	1,112	1,092	1,099	1,756,000	2,198
2015-01-08	1,084	1,103	1,068	1,097	2,612,000	2,194
2015-01-07	1,054	1,084	1,053	1,077	1,450,000	2,154
2015-01-06	1,076	1,080	1,068	1,070	1,759,000	2,140
2015-01-05	1,091	1,116	1,080	1,103	1,711,000	2,206

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