1. HOME >
  2. 株価時系列 >
  3. 5101 >
  4. 2016年

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
2016-12-302,0802,1082,0642,096722,5002,096
2016-12-292,1422,1442,0942,096614,6002,096
2016-12-282,1752,1752,1422,159507,2002,159
2016-12-272,1422,2002,1222,195874,1002,195
2016-12-262,1612,1682,1392,140346,2002,140
2016-12-222,1442,1692,1372,167536,3002,167
2016-12-212,2012,2062,1392,146690,2002,146
2016-12-202,1832,1872,1592,180529,9002,180
2016-12-192,1972,1992,1662,190434,7002,190
2016-12-162,2202,2332,1972,206655,1002,206
2016-12-152,1652,2122,1622,191795,4002,191
2016-12-142,1652,1702,1412,149485,9002,149
2016-12-132,1142,1582,0782,157854,4002,157
2016-12-122,1452,1502,1002,1191,239,2002,119
2016-12-092,1542,1542,1182,1451,082,3002,145
2016-12-082,1002,1432,0892,143879,1002,143
2016-12-072,1002,1072,0542,078735,6002,078
2016-12-062,0832,0832,0492,080916,9002,080
2016-12-052,0322,0462,0152,033738,7002,033
2016-12-022,0772,0792,0372,052757,0002,052
2016-12-012,1172,1312,0672,0781,104,6002,078
2016-11-302,0812,0962,0612,067920,2002,067
2016-11-292,0692,0822,0532,070751,7002,070
2016-11-282,0702,0772,0432,071394,3002,071
2016-11-252,0592,1202,0522,069970,3002,069
2016-11-242,0602,1042,0582,0781,268,0002,078
2016-11-222,0072,0351,9972,0211,278,6002,021
2016-11-212,0142,0281,9952,007768,4002,007
2016-11-182,0052,0181,9852,0011,025,6002,001
2016-11-171,9941,9951,9401,9521,549,9001,952
2016-11-162,0502,0502,0032,012845,9002,012
2016-11-151,9852,0411,9832,0291,550,4002,029
2016-11-141,8681,9841,8231,9522,268,8001,952
2016-11-111,8551,8921,8481,852860,9001,852
2016-11-101,8331,8401,8031,827860,2001,827
2016-11-091,8301,8471,6791,703936,0001,703
2016-11-081,8391,8481,8071,824507,3001,824
2016-11-071,7881,8231,7871,808680,7001,808
2016-11-041,7371,7691,7301,758572,7001,758
2016-11-021,7631,7741,7421,764784,3001,764
2016-11-011,8191,8191,7961,812656,0001,812
2016-10-311,8251,8301,7921,824801,0001,824
2016-10-281,8231,8451,8151,839779,6001,839
2016-10-271,8171,8271,7881,792590,5001,792
2016-10-261,8161,8341,8021,811479,8001,811
2016-10-251,7841,8321,7831,825716,9001,825
2016-10-241,7761,7821,7691,778502,0001,778
2016-10-211,7731,7871,7631,776670,7001,776
2016-10-201,6981,7511,6921,750903,3001,750
2016-10-191,6871,7161,6791,714483,9001,714
2016-10-171,6581,6991,6581,693659,8001,693
2016-10-131,6861,7001,6521,658537,1001,658
2016-10-121,6871,7011,6731,682701,3001,682
2016-10-111,6981,7231,6881,707630,6001,707
2016-10-071,6711,7001,6651,700664,4001,700
2016-10-061,7091,7131,6761,677778,9001,677
2016-10-051,6551,6891,6431,685816,8001,685
2016-10-041,6311,6491,6201,642598,8001,642
2016-10-031,6171,6311,6081,616858,8001,616
2016-09-301,5901,6061,5711,604691,1001,604
2016-09-291,6101,6411,6091,622682,9001,622
2016-09-281,6101,6291,5971,601671,3001,601
2016-09-271,6001,6241,5771,619781,3001,619
2016-09-261,6611,6711,6161,623786,9001,623
2016-09-231,6831,6831,6561,678733,2001,678
2016-09-211,6311,7071,6011,7021,208,0001,702
2016-09-201,6341,6591,6101,633849,3001,633
2016-09-161,6451,6521,6311,650598,7001,650
2016-09-151,6471,6481,6261,634744,2001,634
2016-09-141,6551,6831,6501,669477,0001,669
2016-09-131,6791,6871,6471,660494,6001,660
2016-09-121,6761,6861,6601,669656,1001,669
2016-09-091,7001,7181,6771,709852,4001,709
2016-09-081,6811,6941,6481,690648,9001,690
2016-09-071,6651,6721,6201,670999,8001,670
2016-09-061,6921,7101,6721,700595,3001,700
2016-09-051,6801,6941,6691,688710,4001,688
2016-09-021,6511,6591,6071,6591,095,6001,659
2016-09-011,6891,7151,6621,667828,6001,667
2016-08-311,6741,6981,6641,681965,8001,681
2016-08-301,6501,6821,6491,654637,9001,654
2016-08-291,6201,6681,6051,659975,8001,659
2016-08-261,5851,5881,5611,573872,1001,573
2016-08-251,5931,6151,5921,600924,8001,600
2016-08-241,5711,6041,5711,592799,7001,592
2016-08-231,5991,5991,5481,554920,0001,554
2016-08-221,6211,6251,5921,619798,4001,619
2016-08-191,5721,6091,5631,603627,1001,603
2016-08-181,5641,5901,5471,572815,7001,572
2016-08-171,5401,5931,5341,5881,208,0001,588
2016-08-161,5501,5731,5381,5441,227,8001,544
2016-08-151,5001,5721,4961,5461,926,7001,546
2016-08-121,3661,4831,3661,4461,850,2001,446
2016-08-101,4451,4731,3321,4152,501,2001,415
2016-08-091,4601,4801,4511,473811,8001,473
2016-08-081,4401,4751,4371,474624,9001,474
2016-08-051,3941,4341,3911,406867,1001,406
2016-08-041,3221,4021,3221,389915,5001,389
2016-08-031,3181,3291,3061,312681,2001,312
2016-08-021,3711,3901,3491,351457,4001,351
2016-08-011,3781,4001,3511,396749,9001,396
2016-07-291,3981,4171,3531,3961,259,1001,396
2016-07-281,4201,4281,3941,423667,6001,423
2016-07-271,3871,4261,3871,420942,8001,420
2016-07-261,4171,4181,3611,369684,8001,369
2016-07-251,3971,4341,3971,425812,6001,425
2016-07-221,4211,4271,3871,391622,4001,391
2016-07-211,4271,4351,4111,422627,6001,422
2016-07-201,3981,4011,3781,394590,5001,394
2016-07-191,3871,4091,3771,398907,4001,398
2016-07-151,3741,4071,3661,387700,4001,387
2016-07-141,3701,3761,3421,374822,7001,374
2016-07-131,3781,3941,3651,3731,410,7001,373
2016-07-121,3231,3721,3141,3431,175,6001,343
2016-07-111,2661,3021,2661,293785,7001,293
2016-07-081,2301,2511,2251,2371,315,2001,237
2016-07-071,2131,2521,2001,2211,000,1001,221
2016-07-061,2321,2371,1971,2151,136,0001,215
2016-07-051,2871,2961,2621,276826,5001,276
2016-07-041,2621,2911,2461,2891,004,8001,289
2016-07-011,3021,3141,2621,2831,407,5001,283
2016-06-301,2891,3051,2671,272903,8001,272
2016-06-291,2361,2761,2261,2641,223,4001,264
2016-06-281,1891,2361,1701,2281,446,1001,228
2016-06-271,2731,2831,2131,2351,607,3001,235
2016-06-241,3751,3791,2321,2431,804,8001,243
2016-06-231,3401,3561,3211,3511,313,6001,351
2016-06-221,3661,3731,3421,347687,8001,347
2016-06-211,3511,3761,3421,374831,0001,374
2016-06-201,3751,4001,3521,3561,759,3001,356
2016-06-171,3641,3951,3471,3531,672,7001,353
2016-06-161,4101,4131,3401,3452,461,1001,345
2016-06-151,4161,4651,4151,449963,2001,449
2016-06-141,4631,4631,4091,4231,437,9001,423
2016-06-131,5051,5201,4731,4741,166,2001,474
2016-06-101,5571,5681,5411,5451,398,5001,545
2016-06-091,5681,5751,5531,5581,230,6001,558
2016-06-081,6441,6441,5661,5861,535,1001,586
2016-06-071,5961,6411,5951,632954,8001,632
2016-06-061,5761,5991,5561,596775,6001,596
2016-06-031,6311,6401,6001,611624,6001,611
2016-06-021,6521,6551,6311,636563,4001,636
2016-06-011,6991,7131,6731,678803,1001,678
2016-05-311,6821,7111,6711,7031,688,3001,703
2016-05-301,6711,6861,6531,684541,7001,684
2016-05-271,6501,6601,6441,655480,4001,655
2016-05-261,6461,6641,6361,650919,7001,650
2016-05-251,6111,6281,5891,6241,004,0001,624
2016-05-241,5781,5981,5741,592833,9001,592
2016-05-231,5781,5891,5511,585742,2001,585
2016-05-201,5601,5841,5461,579579,3001,579
2016-05-191,5901,6031,5621,568893,6001,568
2016-05-181,5951,6161,5751,5901,016,5001,590
2016-05-171,5781,5981,5651,5941,121,4001,594
2016-05-161,6531,6531,5631,5692,034,0001,569
2016-05-131,8651,8831,6361,6932,851,7001,693
2016-05-121,8501,8621,8211,8581,197,6001,858
2016-05-111,8991,9301,8861,888549,9001,888
2016-05-101,8711,9051,8391,9001,045,9001,900
2016-05-091,8161,8411,8101,840533,3001,840
2016-05-061,7911,8171,7851,8061,056,6001,806
2016-05-021,7821,8061,7611,779832,5001,779
2016-04-281,9832,0031,8611,8801,490,0001,880
2016-04-271,9511,9761,9441,9721,042,0001,972
2016-04-261,9511,9611,9131,946695,1001,946
2016-04-251,9121,9641,8801,9561,083,4001,956
2016-04-221,8221,8961,8171,893774,9001,893
2016-04-211,8651,8651,8381,860641,6001,860
2016-04-201,8351,8461,8061,808906,8001,808
2016-04-191,7841,8241,7671,8071,228,8001,807
2016-04-181,7391,7541,7231,7261,080,5001,726
2016-04-151,8091,8311,7861,795836,8001,795
2016-04-141,8091,8381,7821,8351,104,2001,835
2016-04-131,7841,8151,7771,792844,6001,792
2016-04-121,6951,7521,6861,748703,0001,748
2016-04-111,7141,7171,6741,706596,8001,706
2016-04-081,6841,7581,6731,730818,9001,730
2016-04-071,7111,7311,6891,708737,3001,708
2016-04-061,6941,7191,6801,713967,8001,713
2016-04-051,7141,7221,6811,6871,039,4001,687
2016-04-041,7541,7701,7131,724875,5001,724
2016-04-011,8391,8441,7611,7641,123,2001,764
2016-03-311,8811,8881,8481,851921,1001,851
2016-03-301,8861,8951,8421,8651,406,3001,865
2016-03-291,9051,9131,8681,8851,759,7001,885
2016-03-281,9531,9691,9141,964856,1001,964
2016-03-251,9501,9771,9391,945991,1001,945
2016-03-241,9101,9561,8841,9501,441,6001,950
2016-03-231,8491,9221,8401,9121,636,9001,912
2016-03-221,8111,8441,7891,822624,1001,822
2016-03-181,7801,7921,7421,763547,2001,763
2016-03-171,8051,8381,7601,781881,0001,781
2016-03-161,8181,8351,7941,798528,2001,798
2016-03-151,8291,8431,8081,830591,5001,830
2016-03-141,8201,8621,8141,831750,0001,831
2016-03-111,7521,8021,7271,7961,550,4001,796
2016-03-101,7591,7901,7451,7781,028,4001,778
2016-03-091,8181,8251,7111,7321,669,6001,732
2016-03-081,8521,8621,8041,8411,026,2001,841
2016-03-071,8871,9001,8621,873667,0001,873
2016-03-041,8671,8991,8561,888511,4001,888
2016-03-031,8271,8811,8271,867533,7001,867
2016-03-021,8181,8581,8041,834902,5001,834
2016-03-011,7941,8071,7331,7611,111,9001,761
2016-02-291,8351,8811,8011,8011,179,6001,801
2016-02-261,8751,8911,8221,8311,189,9001,831
2016-02-251,8581,8851,8381,864883,0001,864
2016-02-241,8541,8711,8271,858807,4001,858
2016-02-231,9061,9271,8721,883829,6001,883
2016-02-221,8441,9091,8301,9031,178,6001,903
2016-02-191,8411,8711,8171,859830,6001,859
2016-02-181,8391,8771,8301,8591,871,5001,859
2016-02-171,7801,8271,7681,7931,153,1001,793
2016-02-161,7301,8231,7191,7901,365,6001,790
2016-02-151,6301,7661,6271,7512,611,0001,751
2016-02-121,5111,6681,4651,5722,823,2001,572
2016-02-101,6011,6221,5281,5661,356,1001,566
2016-02-091,6151,6481,5931,601938,3001,601
2016-02-081,6401,7031,6291,692746,1001,692
2016-02-051,6601,6831,6321,678841,9001,678
2016-02-041,6861,7081,6701,685600,2001,685
2016-02-031,7401,7441,6981,721736,1001,721
2016-02-021,8021,8201,7801,793773,5001,793
2016-02-011,8391,8441,8141,8371,187,7001,837
2016-01-291,7201,7871,6921,7821,123,3001,782
2016-01-281,7021,7211,6661,702772,6001,702
2016-01-271,6851,7111,6781,711790,3001,711
2016-01-261,6701,6731,6461,655678,4001,655
2016-01-251,7001,7021,6711,691862,5001,691
2016-01-221,6401,6871,6341,682911,0001,682
2016-01-211,6301,6791,5921,5941,007,0001,594
2016-01-201,6871,7041,6251,627948,4001,627
2016-01-191,6631,7051,6531,679781,7001,679
2016-01-181,6321,6801,6261,6711,267,6001,671
2016-01-151,7421,7451,6531,6621,263,9001,662
2016-01-141,6871,7161,6551,7081,361,1001,708
2016-01-131,6961,7531,6961,7421,241,7001,742
2016-01-121,6911,7171,6621,6651,154,4001,665
2016-01-081,6851,7491,6841,7081,346,2001,708
2016-01-071,7511,7701,7001,7111,753,9001,711
2016-01-061,7971,8191,7561,7711,051,6001,771
2016-01-051,8041,8271,7771,805897,8001,805
2016-01-041,8611,8811,8201,822852,8001,822

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