5101 横浜ゴム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,144	2,144	2,121	2,131	416,800	2,131
2019-12-27	2,161	2,166	2,138	2,143	431,500	2,143
2019-12-26	2,186	2,205	2,183	2,189	280,000	2,189
2019-12-25	2,206	2,206	2,177	2,181	229,500	2,181
2019-12-24	2,221	2,228	2,208	2,214	194,500	2,214
2019-12-23	2,220	2,230	2,218	2,222	214,800	2,222
2019-12-20	2,220	2,239	2,218	2,230	585,300	2,230
2019-12-19	2,253	2,267	2,228	2,228	599,700	2,228
2019-12-18	2,298	2,298	2,268	2,273	331,600	2,273
2019-12-17	2,330	2,331	2,294	2,298	408,000	2,298
2019-12-16	2,318	2,322	2,302	2,307	371,400	2,307
2019-12-13	2,356	2,360	2,334	2,347	797,400	2,347
2019-12-12	2,311	2,313	2,286	2,286	316,400	2,286
2019-12-11	2,311	2,317	2,289	2,308	462,200	2,308
2019-12-10	2,270	2,300	2,266	2,291	324,400	2,291
2019-12-09	2,289	2,295	2,268	2,292	419,000	2,292
2019-12-06	2,292	2,292	2,260	2,262	289,500	2,262
2019-12-05	2,275	2,295	2,270	2,280	474,200	2,280
2019-12-04	2,251	2,258	2,232	2,252	396,200	2,252
2019-12-03	2,260	2,289	2,252	2,278	485,000	2,278
2019-12-02	2,267	2,305	2,267	2,303	472,900	2,303
2019-11-29	2,258	2,271	2,241	2,255	1,369,200	2,255
2019-11-28	2,281	2,297	2,259	2,265	410,900	2,265
2019-11-27	2,286	2,302	2,276	2,278	462,300	2,278
2019-11-26	2,293	2,321	2,277	2,277	1,047,900	2,277
2019-11-25	2,284	2,292	2,263	2,269	467,700	2,269
2019-11-22	2,293	2,326	2,292	2,298	517,700	2,298
2019-11-21	2,286	2,310	2,258	2,296	721,200	2,296
2019-11-20	2,296	2,325	2,273	2,273	788,600	2,273
2019-11-19	2,321	2,333	2,298	2,299	739,500	2,299
2019-11-18	2,372	2,377	2,344	2,350	668,600	2,350
2019-11-15	2,379	2,405	2,369	2,382	603,200	2,382
2019-11-14	2,414	2,428	2,380	2,383	686,000	2,383
2019-11-13	2,419	2,477	2,405	2,440	938,400	2,440
2019-11-12	2,500	2,508	2,398	2,451	905,500	2,451
2019-11-11	2,492	2,511	2,488	2,488	419,200	2,488
2019-11-08	2,529	2,529	2,492	2,494	646,800	2,494
2019-11-07	2,490	2,499	2,478	2,496	316,600	2,496
2019-11-06	2,500	2,515	2,485	2,496	459,700	2,496
2019-11-05	2,491	2,505	2,463	2,499	538,900	2,499
2019-11-01	2,400	2,434	2,396	2,427	337,700	2,427
2019-10-31	2,425	2,446	2,404	2,437	641,700	2,437
2019-10-30	2,442	2,449	2,420	2,449	481,600	2,449
2019-10-29	2,427	2,453	2,418	2,452	396,200	2,452
2019-10-28	2,407	2,426	2,400	2,411	572,100	2,411
2019-10-25	2,359	2,377	2,353	2,377	536,700	2,377
2019-10-24	2,345	2,364	2,336	2,362	389,500	2,362
2019-10-23	2,312	2,333	2,290	2,328	490,000	2,328
2019-10-21	2,290	2,303	2,286	2,288	362,600	2,288
2019-10-18	2,281	2,298	2,272	2,295	425,900	2,295
2019-10-17	2,289	2,300	2,272	2,281	506,500	2,281
2019-10-16	2,295	2,311	2,268	2,278	563,000	2,278
2019-10-15	2,241	2,267	2,235	2,261	513,900	2,261
2019-10-11	2,194	2,198	2,174	2,197	491,600	2,197
2019-10-10	2,160	2,170	2,131	2,154	313,300	2,154
2019-10-09	2,092	2,146	2,090	2,142	510,300	2,142
2019-10-08	2,131	2,152	2,124	2,141	601,500	2,141
2019-10-07	2,141	2,147	2,110	2,121	389,000	2,121
2019-10-04	2,140	2,156	2,124	2,147	539,000	2,147
2019-10-03	2,146	2,150	2,118	2,142	613,000	2,142
2019-10-02	2,178	2,214	2,176	2,196	593,400	2,196
2019-10-01	2,188	2,223	2,186	2,223	435,400	2,223
2019-09-30	2,190	2,200	2,150	2,161	567,800	2,161
2019-09-27	2,216	2,220	2,168	2,191	561,700	2,191
2019-09-26	2,206	2,228	2,196	2,205	588,000	2,205
2019-09-25	2,169	2,186	2,159	2,181	458,200	2,181
2019-09-24	2,199	2,217	2,187	2,200	317,100	2,200
2019-09-20	2,191	2,203	2,176	2,194	550,100	2,194
2019-09-19	2,176	2,192	2,161	2,172	512,600	2,172
2019-09-18	2,187	2,187	2,158	2,170	556,800	2,170
2019-09-17	2,188	2,198	2,171	2,192	496,000	2,192
2019-09-13	2,211	2,212	2,175	2,207	815,800	2,207
2019-09-12	2,199	2,205	2,177	2,193	545,000	2,193
2019-09-11	2,175	2,189	2,157	2,189	585,100	2,189
2019-09-10	2,083	2,136	2,081	2,134	411,000	2,134
2019-09-09	2,064	2,092	2,052	2,087	315,100	2,087
2019-09-06	2,075	2,083	2,067	2,080	399,900	2,080
2019-09-05	2,015	2,066	2,013	2,052	476,400	2,052
2019-09-04	1,992	1,997	1,972	1,992	255,700	1,992
2019-09-03	2,003	2,021	1,991	2,015	251,600	2,015
2019-09-02	2,022	2,031	1,992	2,009	360,300	2,009
2019-08-30	2,026	2,045	2,010	2,043	402,300	2,043
2019-08-29	2,015	2,019	1,978	1,995	296,000	1,995
2019-08-28	2,006	2,014	1,993	2,004	331,800	2,004
2019-08-27	1,976	2,020	1,974	2,016	464,600	2,016
2019-08-26	1,927	1,978	1,921	1,958	493,000	1,958
2019-08-23	1,980	1,997	1,973	1,993	351,600	1,993
2019-08-22	1,959	1,998	1,955	1,992	381,700	1,992
2019-08-21	1,935	1,960	1,931	1,953	271,100	1,953
2019-08-20	1,948	1,971	1,940	1,968	380,400	1,968
2019-08-19	1,977	1,978	1,945	1,948	232,900	1,948
2019-08-16	1,942	1,957	1,935	1,940	452,100	1,940
2019-08-15	1,926	1,958	1,918	1,957	432,900	1,957
2019-08-14	1,983	1,993	1,972	1,986	478,900	1,986
2019-08-13	1,955	1,969	1,929	1,958	482,800	1,958
2019-08-09	1,969	1,985	1,910	1,976	765,800	1,976
2019-08-08	1,865	1,914	1,859	1,898	547,300	1,898
2019-08-07	1,882	1,898	1,865	1,870	518,600	1,870
2019-08-06	1,837	1,899	1,825	1,898	471,200	1,898
2019-08-05	1,904	1,916	1,874	1,899	445,600	1,899
2019-08-02	1,974	1,974	1,913	1,925	694,800	1,925
2019-08-01	2,000	2,035	1,979	2,024	367,800	2,024
2019-07-31	2,041	2,043	2,005	2,011	497,500	2,011
2019-07-30	2,039	2,064	2,038	2,059	324,200	2,059
2019-07-29	2,059	2,060	2,032	2,041	319,900	2,041
2019-07-26	2,079	2,086	2,066	2,080	227,400	2,080
2019-07-25	2,104	2,107	2,086	2,091	253,500	2,091
2019-07-24	2,111	2,123	2,077	2,092	495,700	2,092
2019-07-23	2,050	2,083	2,038	2,081	303,700	2,081
2019-07-22	2,051	2,071	2,042	2,050	450,100	2,050
2019-07-19	1,993	2,047	1,981	2,047	411,200	2,047
2019-07-18	2,036	2,044	1,985	1,994	602,100	1,994
2019-07-17	2,066	2,094	2,055	2,067	673,700	2,067
2019-07-16	2,065	2,079	2,057	2,068	422,300	2,068
2019-07-12	2,076	2,081	2,051	2,056	372,900	2,056
2019-07-11	2,057	2,067	2,043	2,057	417,300	2,057
2019-07-10	2,031	2,049	2,026	2,042	381,100	2,042
2019-07-09	2,044	2,061	2,023	2,038	329,300	2,038
2019-07-08	2,063	2,066	2,042	2,047	360,300	2,047
2019-07-05	2,036	2,057	2,035	2,055	247,900	2,055
2019-07-04	2,022	2,038	2,018	2,031	304,800	2,031
2019-07-03	2,020	2,027	2,004	2,018	339,400	2,018
2019-07-02	2,030	2,045	2,026	2,043	314,500	2,043
2019-07-01	2,020	2,046	1,995	2,041	433,900	2,041
2019-06-28	1,989	1,992	1,964	1,980	578,300	1,980
2019-06-27	1,971	1,990	1,967	1,982	372,500	1,982
2019-06-26	1,941	1,973	1,936	1,961	279,300	1,961
2019-06-25	1,986	1,992	1,970	1,984	456,800	1,984
2019-06-24	1,967	1,996	1,958	1,987	229,900	1,987
2019-06-21	1,972	1,991	1,962	1,971	484,700	1,971
2019-06-20	1,996	2,003	1,973	1,976	461,500	1,976
2019-06-19	1,971	2,002	1,966	1,988	519,600	1,988
2019-06-18	1,961	1,983	1,953	1,960	369,900	1,960
2019-06-17	1,954	1,964	1,942	1,958	279,300	1,958
2019-06-14	1,970	1,975	1,947	1,952	483,300	1,952
2019-06-13	1,967	1,974	1,942	1,964	507,900	1,964
2019-06-12	1,969	1,988	1,960	1,961	346,400	1,961
2019-06-11	1,949	1,969	1,936	1,963	271,000	1,963
2019-06-10	1,969	1,971	1,942	1,947	408,000	1,947
2019-06-07	1,942	1,953	1,934	1,936	365,600	1,936
2019-06-06	1,911	1,952	1,909	1,942	463,200	1,942
2019-06-05	1,931	1,949	1,926	1,930	666,600	1,930
2019-06-04	1,837	1,873	1,829	1,873	464,100	1,873
2019-06-03	1,814	1,832	1,795	1,832	573,300	1,832
2019-05-31	1,856	1,856	1,810	1,814	518,700	1,814
2019-05-30	1,878	1,891	1,865	1,882	333,500	1,882
2019-05-29	1,878	1,890	1,856	1,874	446,200	1,874
2019-05-28	1,860	1,911	1,855	1,900	665,400	1,900
2019-05-27	1,889	1,895	1,861	1,865	276,300	1,865
2019-05-24	1,878	1,899	1,865	1,882	398,000	1,882
2019-05-23	1,893	1,901	1,882	1,899	337,800	1,899
2019-05-22	1,908	1,922	1,904	1,915	287,800	1,915
2019-05-21	1,883	1,904	1,873	1,904	377,100	1,904
2019-05-20	1,906	1,924	1,887	1,899	372,300	1,899
2019-05-17	1,961	1,961	1,909	1,909	589,600	1,909
2019-05-16	1,960	1,965	1,919	1,945	626,100	1,945
2019-05-15	1,892	1,965	1,872	1,955	1,005,100	1,955
2019-05-14	1,905	2,030	1,820	1,864	1,792,500	1,864
2019-05-13	1,915	1,947	1,904	1,920	473,100	1,920
2019-05-10	1,938	1,949	1,902	1,924	544,600	1,924
2019-05-09	1,974	1,974	1,935	1,937	430,000	1,937
2019-05-08	2,018	2,019	1,991	1,991	460,500	1,991
2019-05-07	2,092	2,101	2,040	2,044	595,900	2,044
2019-04-26	2,082	2,095	2,057	2,093	399,800	2,093
2019-04-25	2,106	2,115	2,077	2,107	401,300	2,107
2019-04-24	2,170	2,173	2,114	2,121	515,100	2,121
2019-04-23	2,183	2,194	2,160	2,161	386,200	2,161
2019-04-22	2,208	2,208	2,181	2,186	224,000	2,186
2019-04-19	2,205	2,207	2,191	2,194	211,900	2,194
2019-04-18	2,200	2,208	2,178	2,184	288,400	2,184
2019-04-17	2,171	2,199	2,166	2,182	307,400	2,182
2019-04-16	2,171	2,184	2,162	2,163	339,100	2,163
2019-04-15	2,199	2,205	2,177	2,186	523,100	2,186
2019-04-12	2,166	2,168	2,137	2,152	561,700	2,152
2019-04-11	2,140	2,157	2,133	2,155	385,300	2,155
2019-04-10	2,113	2,140	2,108	2,140	306,500	2,140
2019-04-09	2,141	2,150	2,123	2,137	364,400	2,137
2019-04-08	2,184	2,184	2,144	2,146	307,800	2,146
2019-04-05	2,169	2,189	2,160	2,171	359,900	2,171
2019-04-04	2,138	2,152	2,131	2,150	329,000	2,150
2019-04-03	2,122	2,143	2,119	2,133	502,900	2,133
2019-04-02	2,138	2,143	2,113	2,123	488,600	2,123
2019-04-01	2,082	2,114	2,080	2,098	589,500	2,098
2019-03-29	2,060	2,060	2,039	2,056	552,800	2,056
2019-03-28	2,061	2,062	2,022	2,029	573,100	2,029
2019-03-27	2,091	2,092	2,055	2,071	600,600	2,071
2019-03-26	2,037	2,083	2,027	2,080	732,300	2,080
2019-03-25	2,019	2,022	1,987	2,020	700,100	2,020
2019-03-22	2,071	2,071	2,032	2,069	890,000	2,069
2019-03-20	2,054	2,073	2,049	2,057	843,500	2,057
2019-03-19	2,054	2,078	2,053	2,060	725,600	2,060
2019-03-18	2,059	2,072	2,042	2,067	521,800	2,067
2019-03-15	2,044	2,062	2,039	2,040	1,167,600	2,040
2019-03-14	2,048	2,080	2,031	2,039	954,400	2,039
2019-03-13	2,090	2,100	2,048	2,053	781,000	2,053
2019-03-12	2,084	2,109	2,078	2,101	849,900	2,101
2019-03-11	2,083	2,085	2,042	2,058	656,300	2,058
2019-03-08	2,074	2,085	2,026	2,036	1,324,800	2,036
2019-03-07	2,141	2,150	2,098	2,112	894,100	2,112
2019-03-06	2,169	2,187	2,155	2,163	744,300	2,163
2019-03-05	2,227	2,233	2,203	2,207	573,600	2,207
2019-03-04	2,266	2,271	2,235	2,248	538,700	2,248
2019-03-01	2,267	2,276	2,237	2,237	839,700	2,237
2019-02-28	2,279	2,286	2,248	2,271	1,037,600	2,271
2019-02-27	2,315	2,340	2,305	2,305	800,800	2,305
2019-02-26	2,292	2,298	2,266	2,284	650,300	2,284
2019-02-25	2,299	2,311	2,278	2,283	481,500	2,283
2019-02-22	2,270	2,281	2,257	2,275	561,800	2,275
2019-02-21	2,322	2,322	2,276	2,283	534,400	2,283
2019-02-20	2,289	2,324	2,285	2,314	681,700	2,314
2019-02-19	2,351	2,361	2,303	2,307	523,100	2,307
2019-02-18	2,316	2,378	2,310	2,345	795,400	2,345
2019-02-15	2,238	2,268	2,204	2,244	946,000	2,244
2019-02-14	2,324	2,350	2,318	2,338	495,700	2,338
2019-02-13	2,341	2,352	2,327	2,341	479,900	2,341
2019-02-12	2,252	2,340	2,252	2,327	754,600	2,327
2019-02-08	2,251	2,276	2,208	2,211	572,400	2,211
2019-02-07	2,320	2,326	2,283	2,294	286,200	2,294
2019-02-06	2,355	2,357	2,324	2,327	374,300	2,327
2019-02-05	2,333	2,344	2,319	2,328	272,300	2,328
2019-02-04	2,297	2,342	2,290	2,335	348,500	2,335
2019-02-01	2,308	2,325	2,294	2,301	367,000	2,301
2019-01-31	2,340	2,344	2,304	2,304	465,300	2,304
2019-01-30	2,302	2,309	2,280	2,294	453,100	2,294
2019-01-29	2,281	2,294	2,261	2,292	403,100	2,292
2019-01-28	2,287	2,316	2,278	2,288	342,100	2,288
2019-01-25	2,272	2,309	2,272	2,298	357,000	2,298
2019-01-24	2,245	2,275	2,241	2,270	243,200	2,270
2019-01-23	2,223	2,265	2,223	2,261	484,000	2,261
2019-01-22	2,269	2,287	2,253	2,260	268,200	2,260
2019-01-21	2,280	2,297	2,263	2,268	270,700	2,268
2019-01-18	2,233	2,254	2,227	2,246	406,600	2,246
2019-01-17	2,238	2,240	2,201	2,206	322,300	2,206
2019-01-16	2,250	2,253	2,213	2,219	493,700	2,219
2019-01-15	2,172	2,266	2,167	2,258	648,900	2,258
2019-01-11	2,183	2,199	2,164	2,185	720,300	2,185
2019-01-10	2,180	2,180	2,148	2,162	397,500	2,162
2019-01-09	2,145	2,193	2,132	2,176	485,300	2,176
2019-01-08	2,154	2,175	2,127	2,127	648,900	2,127
2019-01-07	2,094	2,142	2,080	2,113	440,100	2,113
2019-01-04	1,992	2,049	1,969	2,044	630,500	2,044

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