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
2020-12-30	1,560	1,560	1,530	1,534	491,200	1,534
2020-12-29	1,555	1,560	1,536	1,558	766,900	1,558
2020-12-28	1,574	1,586	1,558	1,578	1,354,100	1,578
2020-12-25	1,563	1,578	1,559	1,575	355,500	1,575
2020-12-24	1,552	1,574	1,551	1,555	650,200	1,555
2020-12-23	1,571	1,571	1,521	1,530	747,300	1,530
2020-12-22	1,556	1,571	1,545	1,560	632,900	1,560
2020-12-21	1,573	1,591	1,553	1,565	740,600	1,565
2020-12-18	1,585	1,598	1,566	1,571	1,249,500	1,571
2020-12-17	1,614	1,617	1,588	1,601	811,400	1,601
2020-12-16	1,616	1,616	1,594	1,606	739,100	1,606
2020-12-15	1,595	1,614	1,589	1,608	775,500	1,608
2020-12-14	1,584	1,615	1,578	1,596	551,500	1,596
2020-12-11	1,595	1,615	1,567	1,584	847,400	1,584
2020-12-10	1,635	1,647	1,594	1,594	904,900	1,594
2020-12-09	1,574	1,616	1,565	1,611	948,200	1,611
2020-12-08	1,576	1,590	1,560	1,562	993,300	1,562
2020-12-07	1,607	1,641	1,590	1,595	1,291,700	1,595
2020-12-04	1,589	1,614	1,576	1,585	1,016,200	1,585
2020-12-03	1,609	1,630	1,589	1,591	1,269,300	1,591
2020-12-02	1,546	1,610	1,537	1,603	1,612,800	1,603
2020-12-01	1,530	1,538	1,503	1,532	1,501,800	1,532
2020-11-30	1,574	1,577	1,497	1,523	10,685,900	1,523
2020-11-27	1,565	1,598	1,551	1,589	1,435,000	1,589
2020-11-26	1,587	1,605	1,550	1,564	1,226,200	1,564
2020-11-25	1,656	1,684	1,598	1,604	1,392,500	1,604
2020-11-24	1,635	1,642	1,605	1,616	1,487,300	1,616
2020-11-20	1,596	1,625	1,593	1,616	798,500	1,616
2020-11-19	1,655	1,665	1,619	1,639	906,200	1,639
2020-11-18	1,668	1,668	1,634	1,647	1,153,300	1,647
2020-11-17	1,689	1,702	1,658	1,687	1,126,100	1,687
2020-11-16	1,615	1,689	1,615	1,679	1,326,800	1,679
2020-11-13	1,587	1,616	1,524	1,569	1,602,100	1,569
2020-11-12	1,637	1,656	1,601	1,616	1,024,500	1,616
2020-11-11	1,629	1,659	1,622	1,649	1,247,500	1,649
2020-11-10	1,605	1,620	1,557	1,591	1,395,900	1,591
2020-11-09	1,514	1,514	1,479	1,505	949,800	1,505
2020-11-06	1,475	1,513	1,441	1,506	1,054,300	1,506
2020-11-05	1,485	1,506	1,441	1,475	1,193,000	1,475
2020-11-04	1,573	1,575	1,515	1,519	739,800	1,519
2020-11-02	1,498	1,558	1,498	1,533	684,400	1,533
2020-10-30	1,550	1,554	1,480	1,491	1,014,600	1,491
2020-10-29	1,473	1,535	1,464	1,524	594,900	1,524
2020-10-28	1,522	1,526	1,493	1,505	584,800	1,505
2020-10-27	1,578	1,578	1,540	1,553	677,300	1,553
2020-10-26	1,612	1,625	1,597	1,600	934,000	1,600
2020-10-23	1,557	1,593	1,551	1,592	1,292,600	1,592
2020-10-22	1,482	1,518	1,480	1,517	643,600	1,517
2020-10-21	1,460	1,491	1,460	1,491	472,200	1,491
2020-10-20	1,468	1,479	1,445	1,449	523,500	1,449
2020-10-19	1,440	1,481	1,439	1,478	887,500	1,478
2020-10-16	1,418	1,436	1,409	1,413	774,400	1,413
2020-10-15	1,423	1,443	1,416	1,417	640,300	1,417
2020-10-14	1,457	1,457	1,425	1,430	728,900	1,430
2020-10-13	1,484	1,488	1,442	1,479	653,600	1,479
2020-10-12	1,501	1,501	1,466	1,476	801,100	1,476
2020-10-09	1,526	1,546	1,496	1,507	691,100	1,507
2020-10-08	1,565	1,568	1,530	1,533	617,100	1,533
2020-10-07	1,533	1,558	1,523	1,550	509,400	1,550
2020-10-06	1,516	1,562	1,509	1,548	646,900	1,548
2020-10-05	1,494	1,538	1,492	1,508	714,100	1,508
2020-10-02	1,506	1,518	1,467	1,477	1,092,200	1,477
2020-09-30	1,531	1,543	1,488	1,491	1,180,300	1,491
2020-09-29	1,568	1,582	1,552	1,558	464,400	1,558
2020-09-28	1,501	1,551	1,501	1,550	532,700	1,550
2020-09-25	1,522	1,536	1,500	1,505	663,100	1,505
2020-09-24	1,518	1,528	1,498	1,502	558,200	1,502
2020-09-23	1,550	1,550	1,521	1,541	650,300	1,541
2020-09-18	1,579	1,599	1,564	1,566	810,700	1,566
2020-09-17	1,633	1,635	1,584	1,588	527,300	1,588
2020-09-16	1,671	1,672	1,627	1,627	492,600	1,627
2020-09-15	1,714	1,714	1,680	1,687	357,500	1,687
2020-09-14	1,701	1,727	1,692	1,715	375,500	1,715
2020-09-11	1,724	1,724	1,691	1,705	733,800	1,705
2020-09-10	1,698	1,732	1,694	1,728	455,300	1,728
2020-09-09	1,692	1,718	1,680	1,701	618,400	1,701
2020-09-08	1,735	1,744	1,728	1,744	380,900	1,744
2020-09-07	1,717	1,737	1,711	1,731	308,800	1,731
2020-09-04	1,694	1,713	1,683	1,701	382,100	1,701
2020-09-03	1,705	1,719	1,695	1,712	418,100	1,712
2020-09-02	1,700	1,703	1,673	1,686	529,600	1,686
2020-09-01	1,650	1,680	1,635	1,660	492,000	1,660
2020-08-31	1,683	1,686	1,652	1,661	429,900	1,661
2020-08-28	1,687	1,704	1,630	1,650	649,800	1,650
2020-08-27	1,635	1,647	1,624	1,647	286,400	1,647
2020-08-26	1,599	1,630	1,599	1,627	263,900	1,627
2020-08-25	1,629	1,642	1,613	1,620	485,200	1,620
2020-08-24	1,637	1,643	1,589	1,590	360,000	1,590
2020-08-21	1,653	1,682	1,630	1,632	663,800	1,632
2020-08-20	1,619	1,642	1,606	1,622	477,700	1,622
2020-08-19	1,597	1,631	1,580	1,626	334,500	1,626
2020-08-18	1,608	1,618	1,590	1,607	359,900	1,607
2020-08-17	1,622	1,649	1,616	1,618	290,000	1,618
2020-08-14	1,648	1,649	1,621	1,629	403,100	1,629
2020-08-13	1,631	1,658	1,623	1,641	575,600	1,641
2020-08-12	1,640	1,663	1,614	1,621	550,500	1,621
2020-08-11	1,561	1,644	1,557	1,635	1,138,700	1,635
2020-08-07	1,482	1,511	1,446	1,491	950,800	1,491
2020-08-06	1,467	1,490	1,450	1,452	370,700	1,452
2020-08-05	1,434	1,458	1,418	1,455	496,900	1,455
2020-08-04	1,405	1,455	1,395	1,453	558,600	1,453
2020-08-03	1,356	1,390	1,356	1,380	614,400	1,380
2020-07-31	1,400	1,407	1,336	1,342	699,900	1,342
2020-07-30	1,468	1,473	1,415	1,427	574,600	1,427
2020-07-29	1,490	1,495	1,458	1,461	335,600	1,461
2020-07-28	1,501	1,517	1,491	1,507	352,800	1,507
2020-07-27	1,500	1,520	1,479	1,520	382,300	1,520
2020-07-22	1,540	1,560	1,519	1,521	431,700	1,521
2020-07-21	1,537	1,541	1,515	1,535	380,800	1,535
2020-07-20	1,570	1,570	1,544	1,554	359,300	1,554
2020-07-17	1,606	1,611	1,572	1,582	462,400	1,582
2020-07-16	1,618	1,648	1,593	1,603	819,700	1,603
2020-07-15	1,550	1,602	1,550	1,574	743,500	1,574
2020-07-14	1,506	1,522	1,489	1,520	508,100	1,520
2020-07-13	1,493	1,525	1,489	1,515	560,200	1,515
2020-07-10	1,472	1,474	1,447	1,452	643,700	1,452
2020-07-09	1,495	1,504	1,479	1,483	346,200	1,483
2020-07-08	1,516	1,540	1,498	1,504	556,400	1,504
2020-07-07	1,556	1,557	1,524	1,531	549,500	1,531
2020-07-06	1,467	1,535	1,467	1,529	400,100	1,529
2020-07-03	1,512	1,512	1,451	1,467	376,000	1,467
2020-07-02	1,479	1,499	1,464	1,482	688,300	1,482
2020-07-01	1,515	1,524	1,469	1,477	415,500	1,477
2020-06-30	1,529	1,554	1,511	1,514	720,700	1,514
2020-06-29	1,514	1,520	1,480	1,495	613,600	1,495
2020-06-26	1,550	1,563	1,546	1,555	463,000	1,555
2020-06-25	1,535	1,542	1,509	1,516	680,800	1,516
2020-06-24	1,571	1,580	1,562	1,574	456,500	1,574
2020-06-23	1,568	1,583	1,544	1,567	408,500	1,567
2020-06-22	1,535	1,558	1,523	1,539	461,500	1,539
2020-06-19	1,583	1,586	1,535	1,538	878,200	1,538
2020-06-18	1,616	1,616	1,567	1,581	462,900	1,581
2020-06-17	1,632	1,641	1,597	1,621	609,800	1,621
2020-06-16	1,582	1,666	1,579	1,655	825,600	1,655
2020-06-15	1,603	1,616	1,519	1,521	598,000	1,521
2020-06-12	1,574	1,607	1,543	1,599	998,300	1,599
2020-06-11	1,671	1,693	1,617	1,621	905,700	1,621
2020-06-10	1,688	1,738	1,675	1,725	664,900	1,725
2020-06-09	1,769	1,781	1,728	1,739	575,000	1,739
2020-06-08	1,755	1,770	1,736	1,768	671,800	1,768
2020-06-05	1,694	1,719	1,671	1,719	588,000	1,719
2020-06-04	1,712	1,718	1,659	1,689	797,400	1,689
2020-06-03	1,706	1,716	1,674	1,689	864,000	1,689
2020-06-02	1,627	1,662	1,613	1,647	711,000	1,647
2020-06-01	1,602	1,629	1,594	1,615	729,300	1,615
2020-05-29	1,612	1,641	1,600	1,627	1,272,600	1,627
2020-05-28	1,632	1,668	1,622	1,648	793,500	1,648
2020-05-27	1,586	1,624	1,554	1,614	785,200	1,614
2020-05-26	1,523	1,577	1,523	1,555	774,200	1,555
2020-05-25	1,500	1,514	1,487	1,509	955,800	1,509
2020-05-22	1,525	1,531	1,425	1,440	1,241,100	1,440
2020-05-21	1,523	1,523	1,491	1,514	705,100	1,514
2020-05-20	1,477	1,510	1,471	1,500	668,100	1,500
2020-05-19	1,482	1,511	1,474	1,481	901,400	1,481
2020-05-18	1,406	1,431	1,381	1,422	434,500	1,422
2020-05-15	1,417	1,423	1,373	1,391	708,300	1,391
2020-05-14	1,440	1,443	1,375	1,375	1,034,400	1,375
2020-05-13	1,394	1,486	1,394	1,478	1,565,700	1,478
2020-05-12	1,392	1,403	1,372	1,395	609,000	1,395
2020-05-11	1,377	1,413	1,371	1,405	589,400	1,405
2020-05-08	1,292	1,341	1,285	1,337	1,057,600	1,337
2020-05-07	1,293	1,320	1,283	1,296	758,800	1,296
2020-05-01	1,375	1,379	1,313	1,323	867,300	1,323
2020-04-30	1,398	1,425	1,390	1,391	931,800	1,391
2020-04-28	1,379	1,382	1,343	1,358	707,400	1,358
2020-04-27	1,340	1,366	1,325	1,362	514,300	1,362
2020-04-24	1,354	1,359	1,324	1,336	701,800	1,336
2020-04-23	1,290	1,360	1,288	1,358	626,300	1,358
2020-04-22	1,278	1,290	1,259	1,274	785,600	1,274
2020-04-21	1,308	1,313	1,277	1,295	564,800	1,295
2020-04-20	1,348	1,364	1,332	1,336	713,400	1,336
2020-04-17	1,314	1,362	1,288	1,347	1,098,100	1,347
2020-04-16	1,247	1,286	1,236	1,279	865,000	1,279
2020-04-15	1,312	1,313	1,273	1,287	1,023,700	1,287
2020-04-14	1,307	1,336	1,288	1,324	597,700	1,324
2020-04-13	1,330	1,338	1,301	1,303	396,100	1,303
2020-04-10	1,373	1,389	1,311	1,360	860,200	1,360
2020-04-09	1,316	1,345	1,300	1,343	509,900	1,343
2020-04-08	1,294	1,317	1,255	1,308	627,200	1,308
2020-04-07	1,284	1,292	1,224	1,280	870,100	1,280
2020-04-06	1,181	1,264	1,166	1,254	622,800	1,254
2020-04-03	1,235	1,258	1,194	1,211	619,400	1,211
2020-04-02	1,256	1,299	1,249	1,265	739,700	1,265
2020-04-01	1,329	1,360	1,284	1,301	689,300	1,301
2020-03-31	1,427	1,441	1,342	1,343	1,234,400	1,343
2020-03-30	1,398	1,461	1,373	1,457	956,500	1,457
2020-03-27	1,403	1,450	1,369	1,427	1,243,300	1,427
2020-03-26	1,409	1,414	1,350	1,359	1,039,800	1,359
2020-03-25	1,410	1,476	1,365	1,467	1,047,100	1,467
2020-03-24	1,283	1,296	1,233	1,290	938,600	1,290
2020-03-23	1,230	1,265	1,189	1,230	1,433,800	1,230
2020-03-19	1,196	1,218	1,112	1,170	1,508,100	1,170
2020-03-18	1,270	1,303	1,183	1,188	1,066,200	1,188
2020-03-17	1,265	1,301	1,208	1,275	1,646,600	1,275
2020-03-16	1,379	1,406	1,295	1,308	1,030,900	1,308
2020-03-13	1,322	1,423	1,312	1,368	1,436,400	1,368
2020-03-12	1,525	1,528	1,446	1,466	1,049,600	1,466
2020-03-11	1,580	1,615	1,563	1,580	839,600	1,580
2020-03-10	1,534	1,588	1,489	1,579	616,700	1,579
2020-03-09	1,600	1,624	1,546	1,573	555,800	1,573
2020-03-06	1,692	1,701	1,657	1,674	709,700	1,674
2020-03-05	1,763	1,771	1,730	1,740	559,100	1,740
2020-03-04	1,700	1,746	1,693	1,733	460,900	1,733
2020-03-03	1,797	1,803	1,731	1,731	624,100	1,731
2020-03-02	1,713	1,780	1,702	1,764	739,800	1,764
2020-02-28	1,788	1,804	1,742	1,757	1,047,600	1,757
2020-02-27	1,868	1,875	1,837	1,846	659,400	1,846
2020-02-26	1,891	1,896	1,869	1,893	524,600	1,893
2020-02-25	1,902	1,936	1,887	1,920	815,100	1,920
2020-02-21	2,008	2,031	1,996	2,014	590,900	2,014
2020-02-20	2,030	2,046	2,013	2,017	636,700	2,017
2020-02-19	2,014	2,031	1,983	2,023	726,500	2,023
2020-02-18	1,988	2,016	1,977	2,011	774,000	2,011
2020-02-17	1,925	2,007	1,911	1,998	1,070,500	1,998
2020-02-14	1,882	1,912	1,865	1,907	1,125,100	1,907
2020-02-13	1,872	1,875	1,844	1,863	602,000	1,863
2020-02-12	1,869	1,874	1,850	1,853	583,900	1,853
2020-02-10	1,880	1,884	1,863	1,874	453,900	1,874
2020-02-07	1,919	1,927	1,893	1,894	370,400	1,894
2020-02-06	1,938	1,946	1,916	1,927	513,300	1,927
2020-02-05	1,910	1,916	1,883	1,886	570,600	1,886
2020-02-04	1,869	1,881	1,859	1,875	458,200	1,875
2020-02-03	1,871	1,885	1,856	1,876	463,900	1,876
2020-01-31	1,863	1,897	1,863	1,889	586,400	1,889
2020-01-30	1,883	1,888	1,853	1,869	374,300	1,869
2020-01-29	1,882	1,902	1,876	1,902	408,800	1,902
2020-01-28	1,894	1,899	1,879	1,893	492,400	1,893
2020-01-27	1,937	1,943	1,901	1,914	580,200	1,914
2020-01-24	1,996	1,996	1,970	1,977	279,300	1,977
2020-01-23	2,000	2,004	1,986	1,993	475,700	1,993
2020-01-22	2,012	2,019	2,003	2,014	379,200	2,014
2020-01-21	2,041	2,054	2,023	2,028	355,400	2,028
2020-01-20	2,042	2,058	2,035	2,048	265,400	2,048
2020-01-17	2,049	2,065	2,044	2,056	497,700	2,056
2020-01-16	2,043	2,045	2,014	2,019	578,800	2,019
2020-01-15	2,047	2,060	2,040	2,051	250,200	2,051
2020-01-14	2,063	2,063	2,044	2,049	403,800	2,049
2020-01-10	2,117	2,117	2,064	2,066	620,100	2,066
2020-01-09	2,093	2,104	2,078	2,088	594,000	2,088
2020-01-08	2,054	2,069	2,037	2,054	486,600	2,054
2020-01-07	2,074	2,114	2,070	2,112	435,100	2,112
2020-01-06	2,085	2,093	2,056	2,071	587,800	2,071

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