5101 横浜ゴム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,751	2,778	2,745	2,763	292,600	2,763
2017-12-28	2,782	2,787	2,745	2,749	366,000	2,749
2017-12-27	2,779	2,790	2,766	2,780	493,500	2,780
2017-12-26	2,795	2,817	2,792	2,811	466,100	2,811
2017-12-25	2,815	2,818	2,791	2,795	437,400	2,795
2017-12-22	2,802	2,834	2,800	2,818	695,500	2,818
2017-12-21	2,781	2,810	2,773	2,795	614,800	2,795
2017-12-20	2,725	2,786	2,708	2,781	866,400	2,781
2017-12-19	2,659	2,735	2,659	2,726	874,500	2,726
2017-12-18	2,627	2,641	2,609	2,637	531,700	2,637
2017-12-15	2,584	2,618	2,572	2,586	771,000	2,586
2017-12-14	2,588	2,601	2,581	2,596	454,400	2,596
2017-12-13	2,642	2,652	2,588	2,604	666,500	2,604
2017-12-12	2,597	2,645	2,597	2,640	622,600	2,640
2017-12-11	2,582	2,600	2,576	2,593	419,700	2,593
2017-12-08	2,550	2,596	2,550	2,595	999,900	2,595
2017-12-07	2,528	2,553	2,523	2,535	688,700	2,535
2017-12-06	2,560	2,571	2,518	2,520	787,500	2,520
2017-12-05	2,574	2,604	2,564	2,587	957,600	2,587
2017-12-04	2,631	2,648	2,590	2,607	1,215,800	2,607
2017-12-01	2,525	2,540	2,508	2,531	629,300	2,531
2017-11-30	2,522	2,525	2,495	2,516	760,600	2,516
2017-11-29	2,493	2,506	2,483	2,491	341,100	2,491
2017-11-28	2,468	2,493	2,425	2,471	617,100	2,471
2017-11-27	2,514	2,526	2,484	2,494	407,700	2,494
2017-11-24	2,483	2,509	2,471	2,499	425,400	2,499
2017-11-22	2,470	2,519	2,459	2,505	837,900	2,505
2017-11-21	2,441	2,459	2,435	2,451	399,700	2,451
2017-11-20	2,378	2,425	2,378	2,420	371,200	2,420
2017-11-17	2,443	2,447	2,401	2,414	843,800	2,414
2017-11-16	2,367	2,423	2,350	2,420	805,200	2,420
2017-11-15	2,410	2,418	2,352	2,352	1,153,300	2,352
2017-11-13	2,366	2,376	2,344	2,351	790,100	2,351
2017-11-10	2,403	2,426	2,361	2,378	1,332,200	2,378
2017-11-09	2,511	2,521	2,401	2,433	1,780,000	2,433
2017-11-08	2,561	2,564	2,535	2,560	732,900	2,560
2017-11-07	2,546	2,586	2,544	2,581	580,500	2,581
2017-11-06	2,571	2,578	2,544	2,563	372,300	2,563
2017-11-02	2,557	2,576	2,549	2,572	559,700	2,572
2017-11-01	2,537	2,548	2,522	2,548	540,600	2,548
2017-10-31	2,510	2,543	2,488	2,530	602,600	2,530
2017-10-30	2,539	2,554	2,530	2,545	412,200	2,545
2017-10-27	2,537	2,547	2,516	2,545	555,400	2,545
2017-10-26	2,494	2,518	2,493	2,510	473,200	2,510
2017-10-25	2,530	2,541	2,503	2,512	506,800	2,512
2017-10-24	2,531	2,536	2,511	2,534	410,500	2,534
2017-10-23	2,535	2,569	2,532	2,556	736,700	2,556
2017-10-20	2,477	2,493	2,453	2,485	487,700	2,485
2017-10-19	2,476	2,493	2,460	2,488	394,000	2,488
2017-10-18	2,480	2,486	2,460	2,469	620,200	2,469
2017-10-17	2,536	2,537	2,480	2,493	665,800	2,493
2017-10-16	2,490	2,533	2,477	2,510	1,330,400	2,510
2017-10-13	2,383	2,436	2,379	2,417	970,800	2,417
2017-10-12	2,421	2,425	2,397	2,407	482,700	2,407
2017-10-11	2,414	2,428	2,396	2,420	405,100	2,420
2017-10-10	2,392	2,428	2,385	2,420	504,700	2,420
2017-10-06	2,407	2,427	2,399	2,418	437,600	2,418
2017-10-05	2,407	2,413	2,391	2,399	464,000	2,399
2017-10-04	2,403	2,424	2,395	2,411	545,400	2,411
2017-10-03	2,401	2,414	2,387	2,402	518,900	2,402
2017-10-02	2,340	2,395	2,340	2,393	700,600	2,393
2017-09-29	2,325	2,332	2,312	2,320	653,000	2,320
2017-09-28	2,328	2,344	2,321	2,324	646,200	2,324
2017-09-27	2,318	2,329	2,289	2,328	341,900	2,328
2017-09-26	2,296	2,316	2,289	2,306	458,300	2,306
2017-09-25	2,298	2,315	2,294	2,305	453,400	2,305
2017-09-22	2,285	2,297	2,274	2,286	506,400	2,286
2017-09-21	2,280	2,295	2,271	2,276	400,300	2,276
2017-09-20	2,255	2,259	2,234	2,258	472,300	2,258
2017-09-19	2,238	2,250	2,229	2,245	741,400	2,245
2017-09-15	2,214	2,224	2,204	2,213	603,000	2,213
2017-09-14	2,233	2,247	2,208	2,214	526,000	2,214
2017-09-13	2,213	2,233	2,207	2,224	754,900	2,224
2017-09-12	2,151	2,187	2,140	2,185	960,900	2,185
2017-09-11	2,066	2,108	2,065	2,105	491,000	2,105
2017-09-08	2,052	2,062	2,040	2,042	990,000	2,042
2017-09-07	2,077	2,082	2,058	2,066	425,000	2,066
2017-09-06	2,041	2,068	2,037	2,067	736,800	2,067
2017-09-05	2,065	2,082	2,045	2,055	443,700	2,055
2017-09-04	2,069	2,075	2,052	2,058	571,300	2,058
2017-09-01	2,065	2,079	2,051	2,077	575,800	2,077
2017-08-31	2,056	2,058	2,034	2,035	544,300	2,035
2017-08-30	2,033	2,055	2,024	2,053	707,200	2,053
2017-08-29	2,021	2,039	2,021	2,028	426,700	2,028
2017-08-28	2,060	2,065	2,026	2,033	585,100	2,033
2017-08-25	2,045	2,072	2,040	2,058	396,700	2,058
2017-08-24	2,050	2,072	2,043	2,053	541,800	2,053
2017-08-23	2,079	2,089	2,052	2,054	596,200	2,054
2017-08-22	2,037	2,062	2,031	2,062	498,900	2,062
2017-08-21	2,062	2,064	2,036	2,048	555,100	2,048
2017-08-18	2,080	2,087	2,052	2,063	498,000	2,063
2017-08-17	2,130	2,130	2,103	2,115	417,600	2,115
2017-08-16	2,132	2,138	2,117	2,130	547,000	2,130
2017-08-15	2,171	2,175	2,141	2,145	618,100	2,145
2017-08-14	2,233	2,233	2,135	2,153	1,161,700	2,153
2017-08-10	2,220	2,315	2,100	2,233	1,839,200	2,233
2017-08-09	2,225	2,228	2,172	2,190	712,400	2,190
2017-08-08	2,227	2,240	2,214	2,227	394,900	2,227
2017-08-07	2,245	2,255	2,221	2,224	264,700	2,224
2017-08-04	2,224	2,241	2,215	2,226	388,000	2,226
2017-08-03	2,245	2,258	2,219	2,236	362,400	2,236
2017-08-02	2,250	2,261	2,232	2,245	381,300	2,245
2017-08-01	2,249	2,277	2,233	2,241	643,200	2,241
2017-07-31	2,200	2,230	2,168	2,228	1,085,500	2,228
2017-07-28	2,200	2,223	2,185	2,223	2,079,100	2,223
2017-07-27	2,228	2,235	2,203	2,212	666,900	2,212
2017-07-26	2,249	2,270	2,223	2,229	614,500	2,229
2017-07-25	2,254	2,254	2,214	2,215	417,600	2,215
2017-07-24	2,250	2,250	2,230	2,239	480,700	2,239
2017-07-21	2,292	2,297	2,275	2,279	362,900	2,279
2017-07-20	2,285	2,314	2,278	2,301	450,700	2,301
2017-07-19	2,299	2,301	2,277	2,284	440,300	2,284
2017-07-18	2,311	2,316	2,286	2,298	582,500	2,298
2017-07-14	2,328	2,335	2,307	2,314	757,300	2,314
2017-07-13	2,327	2,332	2,300	2,309	396,700	2,309
2017-07-12	2,319	2,335	2,302	2,332	525,000	2,332
2017-07-11	2,314	2,329	2,305	2,326	605,400	2,326
2017-07-10	2,313	2,322	2,298	2,314	580,400	2,314
2017-07-07	2,259	2,295	2,254	2,291	526,000	2,291
2017-07-06	2,276	2,296	2,264	2,275	475,900	2,275
2017-07-05	2,273	2,301	2,268	2,297	435,900	2,297
2017-07-04	2,306	2,314	2,261	2,272	621,900	2,272
2017-07-03	2,266	2,287	2,263	2,279	406,200	2,279
2017-06-30	2,272	2,279	2,248	2,255	603,400	2,255
2017-06-29	2,288	2,303	2,281	2,289	695,000	2,289
2017-06-28	2,286	2,297	2,264	2,272	1,056,800	2,272
2017-06-27	2,254	2,310	2,249	2,305	837,800	2,305
2017-06-26	2,254	2,265	2,246	2,252	463,200	2,252
2017-06-23	2,238	2,252	2,229	2,243	597,900	2,243
2017-06-22	2,208	2,232	2,201	2,226	518,700	2,226
2017-06-21	2,200	2,211	2,185	2,207	549,800	2,207
2017-06-20	2,191	2,209	2,188	2,202	635,100	2,202
2017-06-19	2,175	2,184	2,159	2,175	551,100	2,175
2017-06-16	2,176	2,194	2,163	2,180	1,258,000	2,180
2017-06-15	2,257	2,257	2,153	2,154	1,196,200	2,154
2017-06-14	2,294	2,317	2,281	2,284	676,900	2,284
2017-06-13	2,251	2,260	2,240	2,255	314,900	2,255
2017-06-12	2,255	2,273	2,250	2,264	449,300	2,264
2017-06-09	2,247	2,278	2,235	2,266	999,200	2,266
2017-06-08	2,269	2,279	2,244	2,247	521,000	2,247
2017-06-07	2,233	2,260	2,217	2,258	671,400	2,258
2017-06-06	2,254	2,279	2,241	2,249	663,900	2,249
2017-06-05	2,300	2,300	2,256	2,277	631,900	2,277
2017-06-02	2,242	2,305	2,235	2,298	767,600	2,298
2017-06-01	2,170	2,227	2,170	2,217	813,500	2,217
2017-05-31	2,170	2,173	2,147	2,160	1,014,700	2,160
2017-05-30	2,190	2,190	2,148	2,171	539,200	2,171
2017-05-29	2,229	2,229	2,192	2,197	479,800	2,197
2017-05-26	2,248	2,248	2,217	2,218	394,800	2,218
2017-05-25	2,230	2,252	2,212	2,248	622,800	2,248
2017-05-24	2,249	2,263	2,242	2,251	569,900	2,251
2017-05-23	2,240	2,242	2,215	2,225	628,400	2,225
2017-05-22	2,191	2,225	2,191	2,223	460,200	2,223
2017-05-19	2,179	2,189	2,159	2,183	514,100	2,183
2017-05-18	2,150	2,193	2,144	2,192	1,013,200	2,192
2017-05-17	2,207	2,207	2,169	2,178	674,500	2,178
2017-05-16	2,257	2,259	2,224	2,232	572,300	2,232
2017-05-15	2,260	2,267	2,212	2,232	823,400	2,232
2017-05-12	2,290	2,346	2,236	2,255	1,392,200	2,255
2017-05-11	2,260	2,288	2,254	2,282	679,700	2,282
2017-05-10	2,250	2,253	2,226	2,243	732,500	2,243
2017-05-09	2,268	2,268	2,238	2,249	602,200	2,249
2017-05-08	2,258	2,268	2,240	2,265	662,200	2,265
2017-05-02	2,197	2,219	2,188	2,213	430,700	2,213
2017-05-01	2,192	2,192	2,167	2,181	308,200	2,181
2017-04-28	2,200	2,208	2,172	2,185	483,400	2,185
2017-04-27	2,195	2,202	2,183	2,190	403,400	2,190
2017-04-26	2,173	2,212	2,164	2,206	648,000	2,206
2017-04-25	2,109	2,154	2,098	2,139	459,800	2,139
2017-04-24	2,130	2,142	2,099	2,109	668,700	2,109
2017-04-21	2,080	2,106	2,064	2,097	932,800	2,097
2017-04-20	2,050	2,087	2,044	2,060	736,900	2,060
2017-04-19	2,038	2,051	2,016	2,037	677,600	2,037
2017-04-18	2,050	2,078	2,033	2,037	733,200	2,037
2017-04-17	2,031	2,045	2,015	2,037	467,700	2,037
2017-04-14	2,113	2,118	2,050	2,059	765,500	2,059
2017-04-13	2,050	2,071	2,041	2,065	642,500	2,065
2017-04-12	2,073	2,084	2,057	2,070	798,200	2,070
2017-04-11	2,080	2,112	2,074	2,106	824,300	2,106
2017-04-10	2,125	2,144	2,111	2,118	652,000	2,118
2017-04-07	2,146	2,164	2,104	2,108	1,402,300	2,108
2017-04-06	2,147	2,159	2,123	2,132	734,600	2,132
2017-04-05	2,160	2,196	2,141	2,159	681,200	2,159
2017-04-04	2,180	2,201	2,160	2,181	855,800	2,181
2017-04-03	2,190	2,218	2,182	2,203	716,800	2,203
2017-03-31	2,222	2,231	2,179	2,179	845,300	2,179
2017-03-30	2,204	2,236	2,197	2,200	497,800	2,200
2017-03-29	2,241	2,253	2,211	2,216	571,500	2,216
2017-03-28	2,223	2,230	2,203	2,225	741,700	2,225
2017-03-27	2,187	2,224	2,170	2,190	582,100	2,190
2017-03-24	2,212	2,243	2,200	2,229	658,100	2,229
2017-03-23	2,216	2,226	2,196	2,209	735,300	2,209
2017-03-22	2,255	2,268	2,229	2,233	745,800	2,233
2017-03-21	2,292	2,324	2,288	2,315	780,900	2,315
2017-03-17	2,320	2,337	2,315	2,323	803,100	2,323
2017-03-16	2,316	2,351	2,312	2,343	523,000	2,343
2017-03-15	2,341	2,353	2,322	2,344	418,600	2,344
2017-03-14	2,355	2,359	2,331	2,345	545,600	2,345
2017-03-13	2,341	2,357	2,324	2,355	471,600	2,355
2017-03-10	2,365	2,366	2,329	2,337	1,122,000	2,337
2017-03-09	2,268	2,329	2,266	2,325	1,086,400	2,325
2017-03-08	2,257	2,263	2,220	2,241	972,200	2,241
2017-03-07	2,278	2,293	2,249	2,256	788,200	2,256
2017-03-06	2,273	2,293	2,262	2,277	539,700	2,277
2017-03-03	2,252	2,280	2,240	2,273	810,100	2,273
2017-03-02	2,300	2,319	2,276	2,285	878,600	2,285
2017-03-01	2,249	2,290	2,239	2,276	1,021,600	2,276
2017-02-28	2,237	2,270	2,232	2,234	953,400	2,234
2017-02-27	2,252	2,255	2,200	2,225	885,400	2,225
2017-02-24	2,250	2,266	2,231	2,261	812,300	2,261
2017-02-23	2,275	2,275	2,224	2,265	745,400	2,265
2017-02-22	2,252	2,272	2,232	2,269	1,541,800	2,269
2017-02-21	2,228	2,310	2,227	2,263	2,265,300	2,263
2017-02-20	2,124	2,223	2,092	2,196	2,660,000	2,196
2017-02-17	2,076	2,114	2,074	2,112	677,300	2,112
2017-02-16	2,062	2,094	2,053	2,089	754,000	2,089
2017-02-15	2,033	2,109	2,027	2,065	1,834,300	2,065
2017-02-14	2,101	2,186	2,101	2,140	1,335,000	2,140
2017-02-13	2,079	2,085	2,043	2,061	571,000	2,061
2017-02-10	1,990	2,064	1,986	2,060	882,000	2,060
2017-02-09	1,975	1,977	1,939	1,946	593,300	1,946
2017-02-08	1,959	1,992	1,950	1,989	385,900	1,989
2017-02-07	1,957	1,985	1,953	1,974	489,200	1,974
2017-02-06	1,982	1,995	1,958	1,977	492,300	1,977
2017-02-03	1,984	1,993	1,962	1,964	568,700	1,964
2017-02-02	1,990	2,014	1,966	1,973	728,900	1,973
2017-02-01	1,975	1,995	1,954	1,991	749,200	1,991
2017-01-31	2,008	2,022	1,987	1,989	791,200	1,989
2017-01-30	2,032	2,052	2,020	2,036	604,000	2,036
2017-01-27	2,043	2,056	2,022	2,028	900,200	2,028
2017-01-26	2,049	2,049	2,021	2,028	958,500	2,028
2017-01-25	2,029	2,040	2,008	2,024	817,600	2,024
2017-01-24	2,013	2,021	2,000	2,006	623,700	2,006
2017-01-23	2,025	2,044	2,007	2,029	619,900	2,029
2017-01-20	2,048	2,071	2,045	2,056	396,500	2,056
2017-01-19	2,052	2,062	2,024	2,056	603,200	2,056
2017-01-18	1,980	2,031	1,964	2,021	922,500	2,021
2017-01-17	2,045	2,055	2,019	2,020	538,900	2,020
2017-01-16	2,077	2,077	2,051	2,062	357,700	2,062
2017-01-13	2,090	2,094	2,051	2,079	846,500	2,079
2017-01-12	2,112	2,118	2,072	2,097	690,500	2,097
2017-01-11	2,166	2,170	2,122	2,129	553,900	2,129
2017-01-10	2,145	2,170	2,123	2,134	623,500	2,134
2017-01-06	2,151	2,169	2,136	2,156	520,900	2,156
2017-01-05	2,203	2,214	2,161	2,169	547,700	2,169
2017-01-04	2,122	2,204	2,113	2,202	878,800	2,202

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31