5101 横浜ゴム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,080	2,108	2,064	2,096	722,500	2,096
2016-12-29	2,142	2,144	2,094	2,096	614,600	2,096
2016-12-28	2,175	2,175	2,142	2,159	507,200	2,159
2016-12-27	2,142	2,200	2,122	2,195	874,100	2,195
2016-12-26	2,161	2,168	2,139	2,140	346,200	2,140
2016-12-22	2,144	2,169	2,137	2,167	536,300	2,167
2016-12-21	2,201	2,206	2,139	2,146	690,200	2,146
2016-12-20	2,183	2,187	2,159	2,180	529,900	2,180
2016-12-19	2,197	2,199	2,166	2,190	434,700	2,190
2016-12-16	2,220	2,233	2,197	2,206	655,100	2,206
2016-12-15	2,165	2,212	2,162	2,191	795,400	2,191
2016-12-14	2,165	2,170	2,141	2,149	485,900	2,149
2016-12-13	2,114	2,158	2,078	2,157	854,400	2,157
2016-12-12	2,145	2,150	2,100	2,119	1,239,200	2,119
2016-12-09	2,154	2,154	2,118	2,145	1,082,300	2,145
2016-12-08	2,100	2,143	2,089	2,143	879,100	2,143
2016-12-07	2,100	2,107	2,054	2,078	735,600	2,078
2016-12-06	2,083	2,083	2,049	2,080	916,900	2,080
2016-12-05	2,032	2,046	2,015	2,033	738,700	2,033
2016-12-02	2,077	2,079	2,037	2,052	757,000	2,052
2016-12-01	2,117	2,131	2,067	2,078	1,104,600	2,078
2016-11-30	2,081	2,096	2,061	2,067	920,200	2,067
2016-11-29	2,069	2,082	2,053	2,070	751,700	2,070
2016-11-28	2,070	2,077	2,043	2,071	394,300	2,071
2016-11-25	2,059	2,120	2,052	2,069	970,300	2,069
2016-11-24	2,060	2,104	2,058	2,078	1,268,000	2,078
2016-11-22	2,007	2,035	1,997	2,021	1,278,600	2,021
2016-11-21	2,014	2,028	1,995	2,007	768,400	2,007
2016-11-18	2,005	2,018	1,985	2,001	1,025,600	2,001
2016-11-17	1,994	1,995	1,940	1,952	1,549,900	1,952
2016-11-16	2,050	2,050	2,003	2,012	845,900	2,012
2016-11-15	1,985	2,041	1,983	2,029	1,550,400	2,029
2016-11-14	1,868	1,984	1,823	1,952	2,268,800	1,952
2016-11-11	1,855	1,892	1,848	1,852	860,900	1,852
2016-11-10	1,833	1,840	1,803	1,827	860,200	1,827
2016-11-09	1,830	1,847	1,679	1,703	936,000	1,703
2016-11-08	1,839	1,848	1,807	1,824	507,300	1,824
2016-11-07	1,788	1,823	1,787	1,808	680,700	1,808
2016-11-04	1,737	1,769	1,730	1,758	572,700	1,758
2016-11-02	1,763	1,774	1,742	1,764	784,300	1,764
2016-11-01	1,819	1,819	1,796	1,812	656,000	1,812
2016-10-31	1,825	1,830	1,792	1,824	801,000	1,824
2016-10-28	1,823	1,845	1,815	1,839	779,600	1,839
2016-10-27	1,817	1,827	1,788	1,792	590,500	1,792
2016-10-26	1,816	1,834	1,802	1,811	479,800	1,811
2016-10-25	1,784	1,832	1,783	1,825	716,900	1,825
2016-10-24	1,776	1,782	1,769	1,778	502,000	1,778
2016-10-21	1,773	1,787	1,763	1,776	670,700	1,776
2016-10-20	1,698	1,751	1,692	1,750	903,300	1,750
2016-10-19	1,687	1,716	1,679	1,714	483,900	1,714
2016-10-17	1,658	1,699	1,658	1,693	659,800	1,693
2016-10-13	1,686	1,700	1,652	1,658	537,100	1,658
2016-10-12	1,687	1,701	1,673	1,682	701,300	1,682
2016-10-11	1,698	1,723	1,688	1,707	630,600	1,707
2016-10-07	1,671	1,700	1,665	1,700	664,400	1,700
2016-10-06	1,709	1,713	1,676	1,677	778,900	1,677
2016-10-05	1,655	1,689	1,643	1,685	816,800	1,685
2016-10-04	1,631	1,649	1,620	1,642	598,800	1,642
2016-10-03	1,617	1,631	1,608	1,616	858,800	1,616
2016-09-30	1,590	1,606	1,571	1,604	691,100	1,604
2016-09-29	1,610	1,641	1,609	1,622	682,900	1,622
2016-09-28	1,610	1,629	1,597	1,601	671,300	1,601
2016-09-27	1,600	1,624	1,577	1,619	781,300	1,619
2016-09-26	1,661	1,671	1,616	1,623	786,900	1,623
2016-09-23	1,683	1,683	1,656	1,678	733,200	1,678
2016-09-21	1,631	1,707	1,601	1,702	1,208,000	1,702
2016-09-20	1,634	1,659	1,610	1,633	849,300	1,633
2016-09-16	1,645	1,652	1,631	1,650	598,700	1,650
2016-09-15	1,647	1,648	1,626	1,634	744,200	1,634
2016-09-14	1,655	1,683	1,650	1,669	477,000	1,669
2016-09-13	1,679	1,687	1,647	1,660	494,600	1,660
2016-09-12	1,676	1,686	1,660	1,669	656,100	1,669
2016-09-09	1,700	1,718	1,677	1,709	852,400	1,709
2016-09-08	1,681	1,694	1,648	1,690	648,900	1,690
2016-09-07	1,665	1,672	1,620	1,670	999,800	1,670
2016-09-06	1,692	1,710	1,672	1,700	595,300	1,700
2016-09-05	1,680	1,694	1,669	1,688	710,400	1,688
2016-09-02	1,651	1,659	1,607	1,659	1,095,600	1,659
2016-09-01	1,689	1,715	1,662	1,667	828,600	1,667
2016-08-31	1,674	1,698	1,664	1,681	965,800	1,681
2016-08-30	1,650	1,682	1,649	1,654	637,900	1,654
2016-08-29	1,620	1,668	1,605	1,659	975,800	1,659
2016-08-26	1,585	1,588	1,561	1,573	872,100	1,573
2016-08-25	1,593	1,615	1,592	1,600	924,800	1,600
2016-08-24	1,571	1,604	1,571	1,592	799,700	1,592
2016-08-23	1,599	1,599	1,548	1,554	920,000	1,554
2016-08-22	1,621	1,625	1,592	1,619	798,400	1,619
2016-08-19	1,572	1,609	1,563	1,603	627,100	1,603
2016-08-18	1,564	1,590	1,547	1,572	815,700	1,572
2016-08-17	1,540	1,593	1,534	1,588	1,208,000	1,588
2016-08-16	1,550	1,573	1,538	1,544	1,227,800	1,544
2016-08-15	1,500	1,572	1,496	1,546	1,926,700	1,546
2016-08-12	1,366	1,483	1,366	1,446	1,850,200	1,446
2016-08-10	1,445	1,473	1,332	1,415	2,501,200	1,415
2016-08-09	1,460	1,480	1,451	1,473	811,800	1,473
2016-08-08	1,440	1,475	1,437	1,474	624,900	1,474
2016-08-05	1,394	1,434	1,391	1,406	867,100	1,406
2016-08-04	1,322	1,402	1,322	1,389	915,500	1,389
2016-08-03	1,318	1,329	1,306	1,312	681,200	1,312
2016-08-02	1,371	1,390	1,349	1,351	457,400	1,351
2016-08-01	1,378	1,400	1,351	1,396	749,900	1,396
2016-07-29	1,398	1,417	1,353	1,396	1,259,100	1,396
2016-07-28	1,420	1,428	1,394	1,423	667,600	1,423
2016-07-27	1,387	1,426	1,387	1,420	942,800	1,420
2016-07-26	1,417	1,418	1,361	1,369	684,800	1,369
2016-07-25	1,397	1,434	1,397	1,425	812,600	1,425
2016-07-22	1,421	1,427	1,387	1,391	622,400	1,391
2016-07-21	1,427	1,435	1,411	1,422	627,600	1,422
2016-07-20	1,398	1,401	1,378	1,394	590,500	1,394
2016-07-19	1,387	1,409	1,377	1,398	907,400	1,398
2016-07-15	1,374	1,407	1,366	1,387	700,400	1,387
2016-07-14	1,370	1,376	1,342	1,374	822,700	1,374
2016-07-13	1,378	1,394	1,365	1,373	1,410,700	1,373
2016-07-12	1,323	1,372	1,314	1,343	1,175,600	1,343
2016-07-11	1,266	1,302	1,266	1,293	785,700	1,293
2016-07-08	1,230	1,251	1,225	1,237	1,315,200	1,237
2016-07-07	1,213	1,252	1,200	1,221	1,000,100	1,221
2016-07-06	1,232	1,237	1,197	1,215	1,136,000	1,215
2016-07-05	1,287	1,296	1,262	1,276	826,500	1,276
2016-07-04	1,262	1,291	1,246	1,289	1,004,800	1,289
2016-07-01	1,302	1,314	1,262	1,283	1,407,500	1,283
2016-06-30	1,289	1,305	1,267	1,272	903,800	1,272
2016-06-29	1,236	1,276	1,226	1,264	1,223,400	1,264
2016-06-28	1,189	1,236	1,170	1,228	1,446,100	1,228
2016-06-27	1,273	1,283	1,213	1,235	1,607,300	1,235
2016-06-24	1,375	1,379	1,232	1,243	1,804,800	1,243
2016-06-23	1,340	1,356	1,321	1,351	1,313,600	1,351
2016-06-22	1,366	1,373	1,342	1,347	687,800	1,347
2016-06-21	1,351	1,376	1,342	1,374	831,000	1,374
2016-06-20	1,375	1,400	1,352	1,356	1,759,300	1,356
2016-06-17	1,364	1,395	1,347	1,353	1,672,700	1,353
2016-06-16	1,410	1,413	1,340	1,345	2,461,100	1,345
2016-06-15	1,416	1,465	1,415	1,449	963,200	1,449
2016-06-14	1,463	1,463	1,409	1,423	1,437,900	1,423
2016-06-13	1,505	1,520	1,473	1,474	1,166,200	1,474
2016-06-10	1,557	1,568	1,541	1,545	1,398,500	1,545
2016-06-09	1,568	1,575	1,553	1,558	1,230,600	1,558
2016-06-08	1,644	1,644	1,566	1,586	1,535,100	1,586
2016-06-07	1,596	1,641	1,595	1,632	954,800	1,632
2016-06-06	1,576	1,599	1,556	1,596	775,600	1,596
2016-06-03	1,631	1,640	1,600	1,611	624,600	1,611
2016-06-02	1,652	1,655	1,631	1,636	563,400	1,636
2016-06-01	1,699	1,713	1,673	1,678	803,100	1,678
2016-05-31	1,682	1,711	1,671	1,703	1,688,300	1,703
2016-05-30	1,671	1,686	1,653	1,684	541,700	1,684
2016-05-27	1,650	1,660	1,644	1,655	480,400	1,655
2016-05-26	1,646	1,664	1,636	1,650	919,700	1,650
2016-05-25	1,611	1,628	1,589	1,624	1,004,000	1,624
2016-05-24	1,578	1,598	1,574	1,592	833,900	1,592
2016-05-23	1,578	1,589	1,551	1,585	742,200	1,585
2016-05-20	1,560	1,584	1,546	1,579	579,300	1,579
2016-05-19	1,590	1,603	1,562	1,568	893,600	1,568
2016-05-18	1,595	1,616	1,575	1,590	1,016,500	1,590
2016-05-17	1,578	1,598	1,565	1,594	1,121,400	1,594
2016-05-16	1,653	1,653	1,563	1,569	2,034,000	1,569
2016-05-13	1,865	1,883	1,636	1,693	2,851,700	1,693
2016-05-12	1,850	1,862	1,821	1,858	1,197,600	1,858
2016-05-11	1,899	1,930	1,886	1,888	549,900	1,888
2016-05-10	1,871	1,905	1,839	1,900	1,045,900	1,900
2016-05-09	1,816	1,841	1,810	1,840	533,300	1,840
2016-05-06	1,791	1,817	1,785	1,806	1,056,600	1,806
2016-05-02	1,782	1,806	1,761	1,779	832,500	1,779
2016-04-28	1,983	2,003	1,861	1,880	1,490,000	1,880
2016-04-27	1,951	1,976	1,944	1,972	1,042,000	1,972
2016-04-26	1,951	1,961	1,913	1,946	695,100	1,946
2016-04-25	1,912	1,964	1,880	1,956	1,083,400	1,956
2016-04-22	1,822	1,896	1,817	1,893	774,900	1,893
2016-04-21	1,865	1,865	1,838	1,860	641,600	1,860
2016-04-20	1,835	1,846	1,806	1,808	906,800	1,808
2016-04-19	1,784	1,824	1,767	1,807	1,228,800	1,807
2016-04-18	1,739	1,754	1,723	1,726	1,080,500	1,726
2016-04-15	1,809	1,831	1,786	1,795	836,800	1,795
2016-04-14	1,809	1,838	1,782	1,835	1,104,200	1,835
2016-04-13	1,784	1,815	1,777	1,792	844,600	1,792
2016-04-12	1,695	1,752	1,686	1,748	703,000	1,748
2016-04-11	1,714	1,717	1,674	1,706	596,800	1,706
2016-04-08	1,684	1,758	1,673	1,730	818,900	1,730
2016-04-07	1,711	1,731	1,689	1,708	737,300	1,708
2016-04-06	1,694	1,719	1,680	1,713	967,800	1,713
2016-04-05	1,714	1,722	1,681	1,687	1,039,400	1,687
2016-04-04	1,754	1,770	1,713	1,724	875,500	1,724
2016-04-01	1,839	1,844	1,761	1,764	1,123,200	1,764
2016-03-31	1,881	1,888	1,848	1,851	921,100	1,851
2016-03-30	1,886	1,895	1,842	1,865	1,406,300	1,865
2016-03-29	1,905	1,913	1,868	1,885	1,759,700	1,885
2016-03-28	1,953	1,969	1,914	1,964	856,100	1,964
2016-03-25	1,950	1,977	1,939	1,945	991,100	1,945
2016-03-24	1,910	1,956	1,884	1,950	1,441,600	1,950
2016-03-23	1,849	1,922	1,840	1,912	1,636,900	1,912
2016-03-22	1,811	1,844	1,789	1,822	624,100	1,822
2016-03-18	1,780	1,792	1,742	1,763	547,200	1,763
2016-03-17	1,805	1,838	1,760	1,781	881,000	1,781
2016-03-16	1,818	1,835	1,794	1,798	528,200	1,798
2016-03-15	1,829	1,843	1,808	1,830	591,500	1,830
2016-03-14	1,820	1,862	1,814	1,831	750,000	1,831
2016-03-11	1,752	1,802	1,727	1,796	1,550,400	1,796
2016-03-10	1,759	1,790	1,745	1,778	1,028,400	1,778
2016-03-09	1,818	1,825	1,711	1,732	1,669,600	1,732
2016-03-08	1,852	1,862	1,804	1,841	1,026,200	1,841
2016-03-07	1,887	1,900	1,862	1,873	667,000	1,873
2016-03-04	1,867	1,899	1,856	1,888	511,400	1,888
2016-03-03	1,827	1,881	1,827	1,867	533,700	1,867
2016-03-02	1,818	1,858	1,804	1,834	902,500	1,834
2016-03-01	1,794	1,807	1,733	1,761	1,111,900	1,761
2016-02-29	1,835	1,881	1,801	1,801	1,179,600	1,801
2016-02-26	1,875	1,891	1,822	1,831	1,189,900	1,831
2016-02-25	1,858	1,885	1,838	1,864	883,000	1,864
2016-02-24	1,854	1,871	1,827	1,858	807,400	1,858
2016-02-23	1,906	1,927	1,872	1,883	829,600	1,883
2016-02-22	1,844	1,909	1,830	1,903	1,178,600	1,903
2016-02-19	1,841	1,871	1,817	1,859	830,600	1,859
2016-02-18	1,839	1,877	1,830	1,859	1,871,500	1,859
2016-02-17	1,780	1,827	1,768	1,793	1,153,100	1,793
2016-02-16	1,730	1,823	1,719	1,790	1,365,600	1,790
2016-02-15	1,630	1,766	1,627	1,751	2,611,000	1,751
2016-02-12	1,511	1,668	1,465	1,572	2,823,200	1,572
2016-02-10	1,601	1,622	1,528	1,566	1,356,100	1,566
2016-02-09	1,615	1,648	1,593	1,601	938,300	1,601
2016-02-08	1,640	1,703	1,629	1,692	746,100	1,692
2016-02-05	1,660	1,683	1,632	1,678	841,900	1,678
2016-02-04	1,686	1,708	1,670	1,685	600,200	1,685
2016-02-03	1,740	1,744	1,698	1,721	736,100	1,721
2016-02-02	1,802	1,820	1,780	1,793	773,500	1,793
2016-02-01	1,839	1,844	1,814	1,837	1,187,700	1,837
2016-01-29	1,720	1,787	1,692	1,782	1,123,300	1,782
2016-01-28	1,702	1,721	1,666	1,702	772,600	1,702
2016-01-27	1,685	1,711	1,678	1,711	790,300	1,711
2016-01-26	1,670	1,673	1,646	1,655	678,400	1,655
2016-01-25	1,700	1,702	1,671	1,691	862,500	1,691
2016-01-22	1,640	1,687	1,634	1,682	911,000	1,682
2016-01-21	1,630	1,679	1,592	1,594	1,007,000	1,594
2016-01-20	1,687	1,704	1,625	1,627	948,400	1,627
2016-01-19	1,663	1,705	1,653	1,679	781,700	1,679
2016-01-18	1,632	1,680	1,626	1,671	1,267,600	1,671
2016-01-15	1,742	1,745	1,653	1,662	1,263,900	1,662
2016-01-14	1,687	1,716	1,655	1,708	1,361,100	1,708
2016-01-13	1,696	1,753	1,696	1,742	1,241,700	1,742
2016-01-12	1,691	1,717	1,662	1,665	1,154,400	1,665
2016-01-08	1,685	1,749	1,684	1,708	1,346,200	1,708
2016-01-07	1,751	1,770	1,700	1,711	1,753,900	1,711
2016-01-06	1,797	1,819	1,756	1,771	1,051,600	1,771
2016-01-05	1,804	1,827	1,777	1,805	897,800	1,805
2016-01-04	1,861	1,881	1,820	1,822	852,800	1,822

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