1. HOME >
  2. 株価時系列 >
  3. 5101 >
  4. 2020年

5101 横浜ゴム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5601,5601,5301,534491,2001,534
2020-12-291,5551,5601,5361,558766,9001,558
2020-12-281,5741,5861,5581,5781,354,1001,578
2020-12-251,5631,5781,5591,575355,5001,575
2020-12-241,5521,5741,5511,555650,2001,555
2020-12-231,5711,5711,5211,530747,3001,530
2020-12-221,5561,5711,5451,560632,9001,560
2020-12-211,5731,5911,5531,565740,6001,565
2020-12-181,5851,5981,5661,5711,249,5001,571
2020-12-171,6141,6171,5881,601811,4001,601
2020-12-161,6161,6161,5941,606739,1001,606
2020-12-151,5951,6141,5891,608775,5001,608
2020-12-141,5841,6151,5781,596551,5001,596
2020-12-111,5951,6151,5671,584847,4001,584
2020-12-101,6351,6471,5941,594904,9001,594
2020-12-091,5741,6161,5651,611948,2001,611
2020-12-081,5761,5901,5601,562993,3001,562
2020-12-071,6071,6411,5901,5951,291,7001,595
2020-12-041,5891,6141,5761,5851,016,2001,585
2020-12-031,6091,6301,5891,5911,269,3001,591
2020-12-021,5461,6101,5371,6031,612,8001,603
2020-12-011,5301,5381,5031,5321,501,8001,532
2020-11-301,5741,5771,4971,52310,685,9001,523
2020-11-271,5651,5981,5511,5891,435,0001,589
2020-11-261,5871,6051,5501,5641,226,2001,564
2020-11-251,6561,6841,5981,6041,392,5001,604
2020-11-241,6351,6421,6051,6161,487,3001,616
2020-11-201,5961,6251,5931,616798,5001,616
2020-11-191,6551,6651,6191,639906,2001,639
2020-11-181,6681,6681,6341,6471,153,3001,647
2020-11-171,6891,7021,6581,6871,126,1001,687
2020-11-161,6151,6891,6151,6791,326,8001,679
2020-11-131,5871,6161,5241,5691,602,1001,569
2020-11-121,6371,6561,6011,6161,024,5001,616
2020-11-111,6291,6591,6221,6491,247,5001,649
2020-11-101,6051,6201,5571,5911,395,9001,591
2020-11-091,5141,5141,4791,505949,8001,505
2020-11-061,4751,5131,4411,5061,054,3001,506
2020-11-051,4851,5061,4411,4751,193,0001,475
2020-11-041,5731,5751,5151,519739,8001,519
2020-11-021,4981,5581,4981,533684,4001,533
2020-10-301,5501,5541,4801,4911,014,6001,491
2020-10-291,4731,5351,4641,524594,9001,524
2020-10-281,5221,5261,4931,505584,8001,505
2020-10-271,5781,5781,5401,553677,3001,553
2020-10-261,6121,6251,5971,600934,0001,600
2020-10-231,5571,5931,5511,5921,292,6001,592
2020-10-221,4821,5181,4801,517643,6001,517
2020-10-211,4601,4911,4601,491472,2001,491
2020-10-201,4681,4791,4451,449523,5001,449
2020-10-191,4401,4811,4391,478887,5001,478
2020-10-161,4181,4361,4091,413774,4001,413
2020-10-151,4231,4431,4161,417640,3001,417
2020-10-141,4571,4571,4251,430728,9001,430
2020-10-131,4841,4881,4421,479653,6001,479
2020-10-121,5011,5011,4661,476801,1001,476
2020-10-091,5261,5461,4961,507691,1001,507
2020-10-081,5651,5681,5301,533617,1001,533
2020-10-071,5331,5581,5231,550509,4001,550
2020-10-061,5161,5621,5091,548646,9001,548
2020-10-051,4941,5381,4921,508714,1001,508
2020-10-021,5061,5181,4671,4771,092,2001,477
2020-09-301,5311,5431,4881,4911,180,3001,491
2020-09-291,5681,5821,5521,558464,4001,558
2020-09-281,5011,5511,5011,550532,7001,550
2020-09-251,5221,5361,5001,505663,1001,505
2020-09-241,5181,5281,4981,502558,2001,502
2020-09-231,5501,5501,5211,541650,3001,541
2020-09-181,5791,5991,5641,566810,7001,566
2020-09-171,6331,6351,5841,588527,3001,588
2020-09-161,6711,6721,6271,627492,6001,627
2020-09-151,7141,7141,6801,687357,5001,687
2020-09-141,7011,7271,6921,715375,5001,715
2020-09-111,7241,7241,6911,705733,8001,705
2020-09-101,6981,7321,6941,728455,3001,728
2020-09-091,6921,7181,6801,701618,4001,701
2020-09-081,7351,7441,7281,744380,9001,744
2020-09-071,7171,7371,7111,731308,8001,731
2020-09-041,6941,7131,6831,701382,1001,701
2020-09-031,7051,7191,6951,712418,1001,712
2020-09-021,7001,7031,6731,686529,6001,686
2020-09-011,6501,6801,6351,660492,0001,660
2020-08-311,6831,6861,6521,661429,9001,661
2020-08-281,6871,7041,6301,650649,8001,650
2020-08-271,6351,6471,6241,647286,4001,647
2020-08-261,5991,6301,5991,627263,9001,627
2020-08-251,6291,6421,6131,620485,2001,620
2020-08-241,6371,6431,5891,590360,0001,590
2020-08-211,6531,6821,6301,632663,8001,632
2020-08-201,6191,6421,6061,622477,7001,622
2020-08-191,5971,6311,5801,626334,5001,626
2020-08-181,6081,6181,5901,607359,9001,607
2020-08-171,6221,6491,6161,618290,0001,618
2020-08-141,6481,6491,6211,629403,1001,629
2020-08-131,6311,6581,6231,641575,6001,641
2020-08-121,6401,6631,6141,621550,5001,621
2020-08-111,5611,6441,5571,6351,138,7001,635
2020-08-071,4821,5111,4461,491950,8001,491
2020-08-061,4671,4901,4501,452370,7001,452
2020-08-051,4341,4581,4181,455496,9001,455
2020-08-041,4051,4551,3951,453558,6001,453
2020-08-031,3561,3901,3561,380614,4001,380
2020-07-311,4001,4071,3361,342699,9001,342
2020-07-301,4681,4731,4151,427574,6001,427
2020-07-291,4901,4951,4581,461335,6001,461
2020-07-281,5011,5171,4911,507352,8001,507
2020-07-271,5001,5201,4791,520382,3001,520
2020-07-221,5401,5601,5191,521431,7001,521
2020-07-211,5371,5411,5151,535380,8001,535
2020-07-201,5701,5701,5441,554359,3001,554
2020-07-171,6061,6111,5721,582462,4001,582
2020-07-161,6181,6481,5931,603819,7001,603
2020-07-151,5501,6021,5501,574743,5001,574
2020-07-141,5061,5221,4891,520508,1001,520
2020-07-131,4931,5251,4891,515560,2001,515
2020-07-101,4721,4741,4471,452643,7001,452
2020-07-091,4951,5041,4791,483346,2001,483
2020-07-081,5161,5401,4981,504556,4001,504
2020-07-071,5561,5571,5241,531549,5001,531
2020-07-061,4671,5351,4671,529400,1001,529
2020-07-031,5121,5121,4511,467376,0001,467
2020-07-021,4791,4991,4641,482688,3001,482
2020-07-011,5151,5241,4691,477415,5001,477
2020-06-301,5291,5541,5111,514720,7001,514
2020-06-291,5141,5201,4801,495613,6001,495
2020-06-261,5501,5631,5461,555463,0001,555
2020-06-251,5351,5421,5091,516680,8001,516
2020-06-241,5711,5801,5621,574456,5001,574
2020-06-231,5681,5831,5441,567408,5001,567
2020-06-221,5351,5581,5231,539461,5001,539
2020-06-191,5831,5861,5351,538878,2001,538
2020-06-181,6161,6161,5671,581462,9001,581
2020-06-171,6321,6411,5971,621609,8001,621
2020-06-161,5821,6661,5791,655825,6001,655
2020-06-151,6031,6161,5191,521598,0001,521
2020-06-121,5741,6071,5431,599998,3001,599
2020-06-111,6711,6931,6171,621905,7001,621
2020-06-101,6881,7381,6751,725664,9001,725
2020-06-091,7691,7811,7281,739575,0001,739
2020-06-081,7551,7701,7361,768671,8001,768
2020-06-051,6941,7191,6711,719588,0001,719
2020-06-041,7121,7181,6591,689797,4001,689
2020-06-031,7061,7161,6741,689864,0001,689
2020-06-021,6271,6621,6131,647711,0001,647
2020-06-011,6021,6291,5941,615729,3001,615
2020-05-291,6121,6411,6001,6271,272,6001,627
2020-05-281,6321,6681,6221,648793,5001,648
2020-05-271,5861,6241,5541,614785,2001,614
2020-05-261,5231,5771,5231,555774,2001,555
2020-05-251,5001,5141,4871,509955,8001,509
2020-05-221,5251,5311,4251,4401,241,1001,440
2020-05-211,5231,5231,4911,514705,1001,514
2020-05-201,4771,5101,4711,500668,1001,500
2020-05-191,4821,5111,4741,481901,4001,481
2020-05-181,4061,4311,3811,422434,5001,422
2020-05-151,4171,4231,3731,391708,3001,391
2020-05-141,4401,4431,3751,3751,034,4001,375
2020-05-131,3941,4861,3941,4781,565,7001,478
2020-05-121,3921,4031,3721,395609,0001,395
2020-05-111,3771,4131,3711,405589,4001,405
2020-05-081,2921,3411,2851,3371,057,6001,337
2020-05-071,2931,3201,2831,296758,8001,296
2020-05-011,3751,3791,3131,323867,3001,323
2020-04-301,3981,4251,3901,391931,8001,391
2020-04-281,3791,3821,3431,358707,4001,358
2020-04-271,3401,3661,3251,362514,3001,362
2020-04-241,3541,3591,3241,336701,8001,336
2020-04-231,2901,3601,2881,358626,3001,358
2020-04-221,2781,2901,2591,274785,6001,274
2020-04-211,3081,3131,2771,295564,8001,295
2020-04-201,3481,3641,3321,336713,4001,336
2020-04-171,3141,3621,2881,3471,098,1001,347
2020-04-161,2471,2861,2361,279865,0001,279
2020-04-151,3121,3131,2731,2871,023,7001,287
2020-04-141,3071,3361,2881,324597,7001,324
2020-04-131,3301,3381,3011,303396,1001,303
2020-04-101,3731,3891,3111,360860,2001,360
2020-04-091,3161,3451,3001,343509,9001,343
2020-04-081,2941,3171,2551,308627,2001,308
2020-04-071,2841,2921,2241,280870,1001,280
2020-04-061,1811,2641,1661,254622,8001,254
2020-04-031,2351,2581,1941,211619,4001,211
2020-04-021,2561,2991,2491,265739,7001,265
2020-04-011,3291,3601,2841,301689,3001,301
2020-03-311,4271,4411,3421,3431,234,4001,343
2020-03-301,3981,4611,3731,457956,5001,457
2020-03-271,4031,4501,3691,4271,243,3001,427
2020-03-261,4091,4141,3501,3591,039,8001,359
2020-03-251,4101,4761,3651,4671,047,1001,467
2020-03-241,2831,2961,2331,290938,6001,290
2020-03-231,2301,2651,1891,2301,433,8001,230
2020-03-191,1961,2181,1121,1701,508,1001,170
2020-03-181,2701,3031,1831,1881,066,2001,188
2020-03-171,2651,3011,2081,2751,646,6001,275
2020-03-161,3791,4061,2951,3081,030,9001,308
2020-03-131,3221,4231,3121,3681,436,4001,368
2020-03-121,5251,5281,4461,4661,049,6001,466
2020-03-111,5801,6151,5631,580839,6001,580
2020-03-101,5341,5881,4891,579616,7001,579
2020-03-091,6001,6241,5461,573555,8001,573
2020-03-061,6921,7011,6571,674709,7001,674
2020-03-051,7631,7711,7301,740559,1001,740
2020-03-041,7001,7461,6931,733460,9001,733
2020-03-031,7971,8031,7311,731624,1001,731
2020-03-021,7131,7801,7021,764739,8001,764
2020-02-281,7881,8041,7421,7571,047,6001,757
2020-02-271,8681,8751,8371,846659,4001,846
2020-02-261,8911,8961,8691,893524,6001,893
2020-02-251,9021,9361,8871,920815,1001,920
2020-02-212,0082,0311,9962,014590,9002,014
2020-02-202,0302,0462,0132,017636,7002,017
2020-02-192,0142,0311,9832,023726,5002,023
2020-02-181,9882,0161,9772,011774,0002,011
2020-02-171,9252,0071,9111,9981,070,5001,998
2020-02-141,8821,9121,8651,9071,125,1001,907
2020-02-131,8721,8751,8441,863602,0001,863
2020-02-121,8691,8741,8501,853583,9001,853
2020-02-101,8801,8841,8631,874453,9001,874
2020-02-071,9191,9271,8931,894370,4001,894
2020-02-061,9381,9461,9161,927513,3001,927
2020-02-051,9101,9161,8831,886570,6001,886
2020-02-041,8691,8811,8591,875458,2001,875
2020-02-031,8711,8851,8561,876463,9001,876
2020-01-311,8631,8971,8631,889586,4001,889
2020-01-301,8831,8881,8531,869374,3001,869
2020-01-291,8821,9021,8761,902408,8001,902
2020-01-281,8941,8991,8791,893492,4001,893
2020-01-271,9371,9431,9011,914580,2001,914
2020-01-241,9961,9961,9701,977279,3001,977
2020-01-232,0002,0041,9861,993475,7001,993
2020-01-222,0122,0192,0032,014379,2002,014
2020-01-212,0412,0542,0232,028355,4002,028
2020-01-202,0422,0582,0352,048265,4002,048
2020-01-172,0492,0652,0442,056497,7002,056
2020-01-162,0432,0452,0142,019578,8002,019
2020-01-152,0472,0602,0402,051250,2002,051
2020-01-142,0632,0632,0442,049403,8002,049
2020-01-102,1172,1172,0642,066620,1002,066
2020-01-092,0932,1042,0782,088594,0002,088
2020-01-082,0542,0692,0372,054486,6002,054
2020-01-072,0742,1142,0702,112435,1002,112
2020-01-062,0852,0932,0562,071587,8002,071

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