5101 横浜ゴム(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,023	2,079	2,021	2,065	473,200	2,065
2018-12-27	1,989	2,035	1,984	2,033	537,200	2,033
2018-12-26	1,959	1,965	1,906	1,938	703,000	1,938
2018-12-25	2,050	2,053	1,954	1,961	666,200	1,961
2018-12-21	2,188	2,189	2,100	2,100	909,300	2,100
2018-12-20	2,246	2,260	2,201	2,210	586,100	2,210
2018-12-19	2,266	2,287	2,244	2,251	426,300	2,251
2018-12-18	2,273	2,295	2,255	2,262	445,100	2,262
2018-12-17	2,300	2,311	2,284	2,289	359,000	2,289
2018-12-14	2,302	2,316	2,262	2,279	935,900	2,279
2018-12-13	2,322	2,351	2,316	2,331	513,300	2,331
2018-12-12	2,270	2,344	2,264	2,293	953,800	2,293
2018-12-11	2,275	2,286	2,247	2,256	641,800	2,256
2018-12-10	2,273	2,296	2,261	2,289	518,500	2,289
2018-12-07	2,284	2,325	2,276	2,319	626,100	2,319
2018-12-06	2,301	2,308	2,250	2,269	556,700	2,269
2018-12-05	2,312	2,318	2,283	2,309	695,800	2,309
2018-12-04	2,385	2,399	2,337	2,344	507,000	2,344
2018-12-03	2,402	2,422	2,387	2,389	508,500	2,389
2018-11-30	2,379	2,399	2,371	2,376	1,200,800	2,376
2018-11-29	2,394	2,410	2,379	2,383	397,200	2,383
2018-11-28	2,366	2,383	2,348	2,371	661,500	2,371
2018-11-27	2,401	2,409	2,378	2,399	528,400	2,399
2018-11-26	2,316	2,380	2,305	2,376	660,400	2,376
2018-11-22	2,334	2,334	2,291	2,305	743,900	2,305
2018-11-21	2,316	2,329	2,299	2,321	726,900	2,321
2018-11-20	2,321	2,359	2,308	2,358	741,000	2,358
2018-11-19	2,318	2,349	2,302	2,338	693,700	2,338
2018-11-16	2,352	2,365	2,310	2,343	867,600	2,343
2018-11-15	2,334	2,378	2,327	2,375	574,800	2,375
2018-11-14	2,309	2,338	2,296	2,331	550,200	2,331
2018-11-13	2,282	2,300	2,246	2,294	894,100	2,294
2018-11-12	2,317	2,338	2,283	2,320	728,000	2,320
2018-11-09	2,278	2,379	2,189	2,340	1,761,300	2,340
2018-11-08	2,280	2,299	2,252	2,260	831,500	2,260
2018-11-07	2,311	2,356	2,295	2,301	452,300	2,301
2018-11-06	2,300	2,335	2,300	2,321	429,300	2,321
2018-11-05	2,243	2,309	2,217	2,283	673,000	2,283
2018-11-02	2,215	2,284	2,208	2,276	569,200	2,276
2018-11-01	2,191	2,220	2,174	2,210	500,200	2,210
2018-10-31	2,166	2,208	2,158	2,192	483,700	2,192
2018-10-30	2,149	2,189	2,142	2,174	491,700	2,174
2018-10-29	2,149	2,164	2,126	2,132	315,600	2,132
2018-10-26	2,106	2,129	2,082	2,116	474,000	2,116
2018-10-25	2,092	2,121	2,083	2,093	611,200	2,093
2018-10-24	2,196	2,205	2,157	2,168	850,900	2,168
2018-10-23	2,184	2,200	2,165	2,166	496,100	2,166
2018-10-22	2,184	2,224	2,173	2,215	318,100	2,215
2018-10-19	2,200	2,215	2,190	2,211	394,900	2,211
2018-10-18	2,274	2,286	2,254	2,255	342,100	2,255
2018-10-17	2,273	2,298	2,263	2,284	482,500	2,284
2018-10-16	2,215	2,269	2,206	2,266	585,400	2,266
2018-10-15	2,240	2,244	2,200	2,222	519,000	2,222
2018-10-12	2,242	2,276	2,240	2,266	794,500	2,266
2018-10-11	2,284	2,307	2,246	2,270	555,000	2,270
2018-10-10	2,383	2,394	2,350	2,360	464,400	2,360
2018-10-09	2,377	2,401	2,352	2,359	450,700	2,359
2018-10-05	2,392	2,429	2,390	2,410	446,400	2,410
2018-10-04	2,447	2,461	2,419	2,424	405,700	2,424
2018-10-03	2,459	2,459	2,418	2,424	383,900	2,424
2018-10-02	2,457	2,500	2,457	2,465	580,800	2,465
2018-10-01	2,429	2,450	2,422	2,442	379,900	2,442
2018-09-28	2,459	2,475	2,434	2,449	695,900	2,449
2018-09-27	2,483	2,495	2,422	2,424	654,600	2,424
2018-09-26	2,463	2,487	2,447	2,486	543,100	2,486
2018-09-25	2,447	2,468	2,431	2,468	720,700	2,468
2018-09-21	2,410	2,439	2,381	2,432	850,900	2,432
2018-09-20	2,416	2,420	2,383	2,394	622,700	2,394
2018-09-19	2,400	2,415	2,383	2,384	598,800	2,384
2018-09-18	2,278	2,358	2,277	2,356	601,300	2,356
2018-09-14	2,291	2,303	2,276	2,297	896,000	2,297
2018-09-13	2,236	2,281	2,236	2,275	509,500	2,275
2018-09-12	2,238	2,242	2,203	2,217	366,800	2,217
2018-09-11	2,242	2,252	2,231	2,241	293,700	2,241
2018-09-10	2,223	2,247	2,223	2,242	310,300	2,242
2018-09-07	2,252	2,255	2,219	2,238	534,200	2,238
2018-09-06	2,276	2,303	2,254	2,264	543,900	2,264
2018-09-05	2,291	2,313	2,266	2,290	473,100	2,290
2018-09-04	2,319	2,324	2,273	2,281	501,300	2,281
2018-09-03	2,337	2,347	2,297	2,305	339,600	2,305
2018-08-31	2,348	2,370	2,331	2,335	614,000	2,335
2018-08-30	2,354	2,374	2,337	2,353	607,000	2,353
2018-08-29	2,356	2,390	2,346	2,376	354,400	2,376
2018-08-28	2,340	2,367	2,335	2,356	482,700	2,356
2018-08-27	2,275	2,315	2,275	2,301	270,000	2,301
2018-08-24	2,292	2,297	2,260	2,270	410,600	2,270
2018-08-23	2,332	2,341	2,290	2,292	398,600	2,292
2018-08-22	2,303	2,358	2,275	2,356	303,700	2,356
2018-08-21	2,325	2,330	2,301	2,324	374,600	2,324
2018-08-20	2,334	2,344	2,314	2,331	336,900	2,331
2018-08-17	2,334	2,358	2,303	2,350	407,900	2,350
2018-08-16	2,333	2,362	2,304	2,357	493,000	2,357
2018-08-15	2,362	2,382	2,340	2,367	344,100	2,367
2018-08-14	2,317	2,347	2,297	2,347	427,400	2,347
2018-08-13	2,377	2,388	2,296	2,296	706,600	2,296
2018-08-10	2,386	2,462	2,276	2,395	1,381,000	2,395
2018-08-09	2,331	2,351	2,316	2,336	392,600	2,336
2018-08-08	2,382	2,387	2,344	2,350	547,100	2,350
2018-08-07	2,371	2,423	2,366	2,414	247,100	2,414
2018-08-06	2,418	2,418	2,385	2,388	319,100	2,388
2018-08-03	2,429	2,429	2,397	2,419	316,000	2,419
2018-08-02	2,424	2,440	2,410	2,418	469,200	2,418
2018-08-01	2,412	2,425	2,394	2,421	402,100	2,421
2018-07-31	2,362	2,414	2,362	2,384	612,400	2,384
2018-07-30	2,338	2,365	2,331	2,352	353,400	2,352
2018-07-27	2,338	2,348	2,321	2,348	262,800	2,348
2018-07-26	2,340	2,346	2,320	2,330	332,600	2,330
2018-07-25	2,315	2,325	2,309	2,316	263,600	2,316
2018-07-24	2,316	2,345	2,309	2,310	370,500	2,310
2018-07-23	2,262	2,285	2,260	2,272	314,200	2,272
2018-07-20	2,316	2,321	2,265	2,282	419,500	2,282
2018-07-19	2,312	2,342	2,307	2,325	266,700	2,325
2018-07-18	2,308	2,332	2,300	2,308	385,700	2,308
2018-07-17	2,280	2,325	2,278	2,299	468,900	2,299
2018-07-13	2,246	2,268	2,237	2,255	570,400	2,255
2018-07-12	2,228	2,246	2,216	2,226	395,100	2,226
2018-07-11	2,258	2,258	2,198	2,216	443,800	2,216
2018-07-10	2,258	2,299	2,258	2,274	410,800	2,274
2018-07-09	2,215	2,248	2,215	2,237	336,800	2,237
2018-07-06	2,197	2,240	2,197	2,217	486,400	2,217
2018-07-05	2,200	2,219	2,181	2,188	421,400	2,188
2018-07-04	2,206	2,232	2,204	2,213	314,100	2,213
2018-07-03	2,246	2,251	2,198	2,224	534,600	2,224
2018-07-02	2,305	2,320	2,241	2,246	387,000	2,246
2018-06-29	2,305	2,310	2,276	2,303	431,000	2,303
2018-06-28	2,303	2,316	2,272	2,290	471,600	2,290
2018-06-27	2,330	2,330	2,281	2,293	387,200	2,293
2018-06-26	2,318	2,359	2,295	2,354	395,100	2,354
2018-06-25	2,340	2,354	2,324	2,343	480,100	2,343
2018-06-22	2,310	2,360	2,297	2,341	597,100	2,341
2018-06-21	2,349	2,371	2,328	2,343	414,600	2,343
2018-06-20	2,351	2,363	2,309	2,359	439,700	2,359
2018-06-19	2,367	2,392	2,348	2,348	400,100	2,348
2018-06-18	2,404	2,407	2,369	2,376	334,700	2,376
2018-06-15	2,463	2,465	2,409	2,412	646,900	2,412
2018-06-14	2,459	2,460	2,434	2,434	396,800	2,434
2018-06-13	2,468	2,498	2,467	2,470	292,600	2,470
2018-06-12	2,503	2,513	2,477	2,482	355,600	2,482
2018-06-11	2,483	2,502	2,458	2,483	245,700	2,483
2018-06-08	2,520	2,539	2,488	2,489	635,500	2,489
2018-06-07	2,496	2,525	2,491	2,506	381,000	2,506
2018-06-06	2,443	2,492	2,443	2,483	508,200	2,483
2018-06-05	2,437	2,442	2,413	2,426	302,100	2,426
2018-06-04	2,390	2,434	2,389	2,429	356,400	2,429
2018-06-01	2,352	2,395	2,336	2,364	489,500	2,364
2018-05-31	2,369	2,382	2,345	2,370	792,400	2,370
2018-05-30	2,389	2,391	2,360	2,367	504,000	2,367
2018-05-29	2,483	2,485	2,428	2,438	452,300	2,438
2018-05-28	2,492	2,533	2,487	2,493	483,000	2,493
2018-05-25	2,491	2,517	2,476	2,485	577,200	2,485
2018-05-24	2,563	2,569	2,507	2,517	621,900	2,517
2018-05-23	2,625	2,634	2,586	2,586	685,600	2,586
2018-05-22	2,657	2,665	2,636	2,642	381,900	2,642
2018-05-21	2,660	2,661	2,645	2,650	270,300	2,650
2018-05-18	2,662	2,672	2,651	2,660	422,600	2,660
2018-05-17	2,599	2,666	2,596	2,648	617,400	2,648
2018-05-16	2,559	2,593	2,539	2,582	562,200	2,582
2018-05-15	2,561	2,591	2,548	2,575	649,100	2,575
2018-05-14	2,560	2,674	2,513	2,564	1,012,900	2,564
2018-05-11	2,580	2,591	2,546	2,575	481,400	2,575
2018-05-10	2,542	2,569	2,533	2,548	283,500	2,548
2018-05-09	2,553	2,559	2,515	2,523	367,900	2,523
2018-05-08	2,540	2,578	2,530	2,554	381,500	2,554
2018-05-07	2,564	2,564	2,530	2,538	297,500	2,538
2018-05-02	2,565	2,576	2,551	2,564	323,600	2,564
2018-05-01	2,578	2,581	2,553	2,558	446,200	2,558
2018-04-27	2,607	2,611	2,566	2,585	580,100	2,585
2018-04-26	2,594	2,598	2,571	2,589	461,600	2,589
2018-04-25	2,554	2,590	2,545	2,588	308,900	2,588
2018-04-24	2,559	2,581	2,540	2,576	529,200	2,576
2018-04-23	2,523	2,558	2,519	2,543	310,800	2,543
2018-04-20	2,532	2,541	2,513	2,525	475,800	2,525
2018-04-19	2,549	2,549	2,519	2,527	449,100	2,527
2018-04-18	2,522	2,553	2,506	2,545	360,900	2,545
2018-04-17	2,515	2,523	2,499	2,510	289,500	2,510
2018-04-16	2,516	2,535	2,501	2,521	355,900	2,521
2018-04-13	2,520	2,560	2,507	2,534	463,800	2,534
2018-04-12	2,534	2,538	2,483	2,490	594,500	2,490
2018-04-11	2,537	2,584	2,529	2,557	767,000	2,557
2018-04-10	2,470	2,544	2,459	2,534	524,700	2,534
2018-04-09	2,496	2,500	2,466	2,487	429,500	2,487
2018-04-06	2,526	2,547	2,503	2,507	605,500	2,507
2018-04-05	2,499	2,526	2,467	2,512	628,600	2,512
2018-04-04	2,440	2,481	2,430	2,471	403,900	2,471
2018-04-03	2,416	2,451	2,403	2,440	485,600	2,440
2018-03-30	2,458	2,479	2,434	2,463	540,700	2,463
2018-03-29	2,458	2,483	2,413	2,434	524,200	2,434
2018-03-28	2,395	2,428	2,386	2,425	536,500	2,425
2018-03-27	2,377	2,441	2,373	2,439	646,300	2,439
2018-03-26	2,298	2,355	2,283	2,355	645,300	2,355
2018-03-23	2,350	2,371	2,320	2,329	944,300	2,329
2018-03-22	2,441	2,451	2,411	2,448	648,900	2,448
2018-03-20	2,413	2,447	2,401	2,444	602,300	2,444
2018-03-19	2,455	2,473	2,432	2,435	381,600	2,435
2018-03-16	2,524	2,524	2,459	2,475	523,200	2,475
2018-03-15	2,508	2,520	2,454	2,497	398,700	2,497
2018-03-14	2,504	2,534	2,504	2,515	443,500	2,515
2018-03-13	2,535	2,540	2,506	2,534	385,100	2,534
2018-03-12	2,533	2,560	2,520	2,556	464,000	2,556
2018-03-09	2,485	2,547	2,472	2,483	972,300	2,483
2018-03-08	2,540	2,540	2,458	2,468	693,600	2,468
2018-03-07	2,521	2,543	2,483	2,512	967,300	2,512
2018-03-06	2,537	2,566	2,529	2,542	620,200	2,542
2018-03-05	2,476	2,496	2,465	2,488	505,200	2,488
2018-03-02	2,500	2,514	2,461	2,478	824,200	2,478
2018-03-01	2,622	2,627	2,564	2,575	436,600	2,575
2018-02-28	2,668	2,691	2,646	2,651	597,400	2,651
2018-02-27	2,660	2,680	2,643	2,664	679,300	2,664
2018-02-26	2,659	2,674	2,627	2,653	459,200	2,653
2018-02-23	2,626	2,647	2,612	2,646	448,900	2,646
2018-02-22	2,643	2,653	2,594	2,605	518,500	2,605
2018-02-21	2,675	2,727	2,660	2,685	755,600	2,685
2018-02-20	2,640	2,688	2,616	2,674	1,062,000	2,674
2018-02-19	2,559	2,680	2,542	2,642	1,813,300	2,642
2018-02-16	2,513	2,562	2,505	2,545	410,600	2,545
2018-02-15	2,503	2,528	2,490	2,499	647,300	2,499
2018-02-14	2,479	2,508	2,443	2,468	632,700	2,468
2018-02-13	2,596	2,605	2,489	2,494	759,700	2,494
2018-02-09	2,557	2,608	2,525	2,566	844,200	2,566
2018-02-08	2,608	2,670	2,606	2,657	549,200	2,657
2018-02-07	2,639	2,707	2,602	2,602	806,200	2,602
2018-02-06	2,595	2,600	2,515	2,584	1,387,200	2,584
2018-02-05	2,764	2,771	2,733	2,734	435,300	2,734
2018-02-02	2,815	2,833	2,792	2,814	317,500	2,814
2018-02-01	2,793	2,839	2,765	2,829	493,000	2,829
2018-01-31	2,801	2,824	2,770	2,772	534,200	2,772
2018-01-30	2,782	2,833	2,782	2,802	578,400	2,802
2018-01-29	2,822	2,844	2,806	2,811	329,300	2,811
2018-01-26	2,836	2,848	2,810	2,815	430,200	2,815
2018-01-25	2,850	2,853	2,814	2,816	460,600	2,816
2018-01-24	2,891	2,899	2,857	2,866	347,700	2,866
2018-01-23	2,846	2,893	2,816	2,891	604,500	2,891
2018-01-22	2,826	2,843	2,810	2,837	330,900	2,837
2018-01-19	2,827	2,830	2,792	2,826	430,300	2,826
2018-01-18	2,843	2,859	2,803	2,812	822,500	2,812
2018-01-17	2,792	2,804	2,762	2,797	520,000	2,797
2018-01-16	2,815	2,830	2,804	2,806	299,000	2,806
2018-01-15	2,834	2,834	2,803	2,813	366,400	2,813
2018-01-12	2,801	2,841	2,801	2,822	869,200	2,822
2018-01-11	2,808	2,812	2,788	2,808	542,800	2,808
2018-01-10	2,800	2,827	2,789	2,823	747,000	2,823
2018-01-09	2,842	2,845	2,808	2,835	679,800	2,835
2018-01-05	2,801	2,829	2,782	2,829	778,600	2,829
2018-01-04	2,776	2,806	2,755	2,785	914,600	2,785

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