5101 横浜ゴム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,827	1,852	1,823	1,843	386,800	1,843
2021-12-29	1,836	1,853	1,821	1,835	508,200	1,835
2021-12-28	1,857	1,890	1,855	1,888	737,600	1,888
2021-12-27	1,837	1,857	1,832	1,844	283,700	1,844
2021-12-24	1,833	1,843	1,829	1,835	135,200	1,835
2021-12-23	1,819	1,833	1,810	1,830	282,900	1,830
2021-12-22	1,808	1,817	1,794	1,810	279,400	1,810
2021-12-21	1,779	1,804	1,776	1,798	364,900	1,798
2021-12-20	1,817	1,822	1,762	1,762	599,100	1,762
2021-12-17	1,852	1,873	1,836	1,845	954,400	1,845
2021-12-16	1,866	1,881	1,854	1,868	476,300	1,868
2021-12-15	1,829	1,849	1,824	1,836	376,600	1,836
2021-12-14	1,861	1,882	1,841	1,856	323,000	1,856
2021-12-13	1,888	1,888	1,860	1,865	294,500	1,865
2021-12-10	1,884	1,898	1,858	1,864	569,300	1,864
2021-12-09	1,889	1,900	1,882	1,893	383,800	1,893
2021-12-08	1,902	1,919	1,892	1,905	434,000	1,905
2021-12-07	1,877	1,902	1,845	1,894	490,400	1,894
2021-12-06	1,830	1,844	1,816	1,838	303,200	1,838
2021-12-03	1,806	1,831	1,797	1,831	394,500	1,831
2021-12-02	1,750	1,797	1,731	1,789	615,100	1,789
2021-12-01	1,762	1,786	1,751	1,768	630,900	1,768
2021-11-30	1,809	1,826	1,766	1,766	859,000	1,766
2021-11-29	1,810	1,820	1,781	1,785	729,400	1,785
2021-11-26	1,885	1,893	1,838	1,850	650,400	1,850
2021-11-25	1,899	1,915	1,887	1,889	446,500	1,889
2021-11-24	1,922	1,938	1,883	1,885	594,200	1,885
2021-11-22	1,926	1,936	1,893	1,925	753,400	1,925
2021-11-19	1,939	1,964	1,934	1,963	268,500	1,963
2021-11-18	1,965	1,971	1,927	1,934	574,700	1,934
2021-11-17	1,991	1,994	1,963	1,982	432,900	1,982
2021-11-16	1,980	2,007	1,965	1,989	575,600	1,989
2021-11-15	1,988	2,019	1,950	1,982	1,359,400	1,982
2021-11-12	1,864	1,994	1,862	1,910	1,343,900	1,910
2021-11-11	1,860	1,895	1,860	1,868	434,300	1,868
2021-11-10	1,952	1,956	1,843	1,858	1,225,400	1,858
2021-11-09	2,034	2,039	1,990	1,992	296,800	1,992
2021-11-08	2,009	2,045	2,008	2,037	480,600	2,037
2021-11-05	1,995	2,004	1,977	1,982	285,700	1,982
2021-11-04	2,009	2,024	1,984	2,019	750,600	2,019
2021-11-02	1,973	1,988	1,955	1,969	550,100	1,969
2021-11-01	1,970	1,970	1,947	1,966	441,700	1,966
2021-10-29	1,926	1,932	1,896	1,922	425,000	1,922
2021-10-28	1,936	1,945	1,926	1,938	377,900	1,938
2021-10-27	1,960	1,968	1,938	1,950	245,700	1,950
2021-10-26	1,960	1,982	1,949	1,970	349,600	1,970
2021-10-25	1,955	1,966	1,937	1,938	324,600	1,938
2021-10-22	1,979	1,984	1,962	1,969	348,500	1,969
2021-10-21	2,004	2,016	1,987	1,988	291,300	1,988
2021-10-20	2,016	2,029	1,992	1,996	489,200	1,996
2021-10-19	2,030	2,036	2,006	2,019	498,900	2,019
2021-10-18	2,054	2,064	2,038	2,046	345,600	2,046
2021-10-15	2,026	2,055	2,020	2,053	379,100	2,053
2021-10-14	2,032	2,035	2,009	2,021	387,200	2,021
2021-10-13	2,058	2,070	2,037	2,039	346,500	2,039
2021-10-12	2,025	2,062	2,020	2,059	474,000	2,059
2021-10-11	2,011	2,039	2,009	2,035	347,300	2,035
2021-10-08	2,000	2,021	1,985	1,986	497,500	1,986
2021-10-07	1,940	1,979	1,932	1,967	370,200	1,967
2021-10-06	1,959	1,974	1,925	1,948	502,700	1,948
2021-10-05	1,944	1,962	1,933	1,956	358,100	1,956
2021-10-04	1,988	1,995	1,961	1,972	351,400	1,972
2021-10-01	1,991	2,008	1,958	1,970	483,900	1,970
2021-09-30	2,073	2,077	2,012	2,015	714,300	2,015
2021-09-29	2,050	2,074	2,046	2,071	729,600	2,071
2021-09-28	2,039	2,069	2,014	2,068	628,100	2,068
2021-09-27	2,010	2,030	2,007	2,026	441,000	2,026
2021-09-24	2,015	2,018	1,993	2,006	553,400	2,006
2021-09-22	1,969	1,987	1,959	1,963	402,400	1,963
2021-09-21	1,973	1,999	1,961	1,984	487,000	1,984
2021-09-17	2,013	2,025	2,008	2,016	741,500	2,016
2021-09-16	2,007	2,020	1,998	2,011	442,300	2,011
2021-09-15	1,994	2,000	1,977	1,995	615,000	1,995
2021-09-14	2,014	2,025	2,007	2,020	672,600	2,020
2021-09-13	1,996	2,006	1,981	1,999	588,100	1,999
2021-09-10	1,978	1,993	1,970	1,992	915,900	1,992
2021-09-09	1,973	1,981	1,956	1,958	515,900	1,958
2021-09-08	1,952	1,987	1,945	1,982	930,800	1,982
2021-09-07	1,960	1,972	1,951	1,964	574,000	1,964
2021-09-06	1,953	1,960	1,933	1,954	557,600	1,954
2021-09-03	1,900	1,923	1,886	1,922	636,600	1,922
2021-09-02	1,907	1,912	1,872	1,889	527,500	1,889
2021-09-01	1,891	1,907	1,877	1,907	651,300	1,907
2021-08-31	1,880	1,884	1,857	1,877	986,600	1,877
2021-08-30	1,889	1,899	1,871	1,883	1,033,200	1,883
2021-08-27	1,899	1,900	1,879	1,886	534,800	1,886
2021-08-26	1,927	1,935	1,914	1,919	576,400	1,919
2021-08-25	1,933	1,953	1,924	1,929	415,900	1,929
2021-08-24	1,955	1,962	1,928	1,933	398,300	1,933
2021-08-23	1,921	1,959	1,921	1,940	502,400	1,940
2021-08-20	1,949	1,949	1,903	1,909	536,600	1,909
2021-08-19	2,006	2,010	1,967	1,970	494,000	1,970
2021-08-18	2,012	2,028	2,008	2,013	365,800	2,013
2021-08-17	2,020	2,034	2,007	2,011	393,600	2,011
2021-08-16	2,022	2,023	2,001	2,017	606,000	2,017
2021-08-13	2,067	2,072	2,034	2,053	678,200	2,053
2021-08-12	2,077	2,096	2,031	2,076	897,200	2,076
2021-08-11	2,159	2,250	2,053	2,063	2,366,100	2,063
2021-08-10	2,113	2,146	2,105	2,111	550,900	2,111
2021-08-06	2,101	2,109	2,068	2,081	555,100	2,081
2021-08-05	2,133	2,153	2,123	2,150	417,400	2,150
2021-08-04	2,167	2,169	2,139	2,155	244,200	2,155
2021-08-03	2,178	2,193	2,157	2,169	292,200	2,169
2021-08-02	2,195	2,211	2,187	2,194	322,700	2,194
2021-07-30	2,179	2,180	2,152	2,173	476,500	2,173
2021-07-29	2,218	2,229	2,188	2,195	451,600	2,195
2021-07-28	2,193	2,215	2,185	2,191	387,000	2,191
2021-07-27	2,200	2,223	2,187	2,220	416,900	2,220
2021-07-26	2,218	2,218	2,183	2,192	318,500	2,192
2021-07-21	2,164	2,190	2,153	2,162	507,000	2,162
2021-07-20	2,143	2,147	2,107	2,126	435,200	2,126
2021-07-19	2,163	2,168	2,135	2,163	529,000	2,163
2021-07-16	2,163	2,213	2,150	2,203	561,500	2,203
2021-07-15	2,188	2,194	2,160	2,163	558,500	2,163
2021-07-14	2,237	2,243	2,194	2,199	883,500	2,199
2021-07-13	2,292	2,299	2,272	2,287	407,100	2,287
2021-07-12	2,334	2,336	2,269	2,285	465,600	2,285
2021-07-09	2,254	2,277	2,201	2,269	818,200	2,269
2021-07-08	2,328	2,334	2,298	2,304	516,200	2,304
2021-07-07	2,321	2,353	2,315	2,328	508,700	2,328
2021-07-06	2,415	2,416	2,391	2,396	215,600	2,396
2021-07-05	2,382	2,403	2,371	2,392	340,700	2,392
2021-07-02	2,345	2,389	2,336	2,383	448,000	2,383
2021-07-01	2,376	2,377	2,317	2,339	485,700	2,339
2021-06-30	2,364	2,390	2,358	2,379	556,000	2,379
2021-06-29	2,401	2,401	2,333	2,354	884,700	2,354
2021-06-28	2,460	2,483	2,449	2,455	789,600	2,455
2021-06-25	2,427	2,448	2,420	2,439	436,400	2,439
2021-06-24	2,390	2,422	2,388	2,402	382,400	2,402
2021-06-23	2,418	2,435	2,388	2,392	466,400	2,392
2021-06-22	2,400	2,411	2,363	2,404	585,100	2,404
2021-06-21	2,371	2,382	2,311	2,329	727,700	2,329
2021-06-18	2,433	2,451	2,383	2,439	828,300	2,439
2021-06-17	2,425	2,456	2,401	2,428	618,000	2,428
2021-06-16	2,375	2,434	2,374	2,429	590,100	2,429
2021-06-15	2,349	2,363	2,337	2,351	509,500	2,351
2021-06-14	2,334	2,357	2,332	2,349	470,600	2,349
2021-06-11	2,289	2,291	2,244	2,284	576,800	2,284
2021-06-10	2,284	2,310	2,279	2,291	391,800	2,291
2021-06-09	2,320	2,333	2,287	2,297	383,700	2,297
2021-06-08	2,316	2,335	2,303	2,316	392,200	2,316
2021-06-07	2,323	2,342	2,307	2,330	367,700	2,330
2021-06-04	2,347	2,347	2,305	2,321	389,200	2,321
2021-06-03	2,276	2,337	2,274	2,302	575,300	2,302
2021-06-02	2,210	2,272	2,182	2,268	764,400	2,268
2021-06-01	2,220	2,230	2,187	2,219	363,600	2,219
2021-05-31	2,249	2,249	2,198	2,206	781,900	2,206
2021-05-28	2,308	2,318	2,238	2,253	833,700	2,253
2021-05-27	2,250	2,254	2,230	2,236	659,800	2,236
2021-05-26	2,218	2,242	2,215	2,233	493,200	2,233
2021-05-25	2,232	2,238	2,214	2,235	651,800	2,235
2021-05-24	2,253	2,265	2,224	2,237	481,400	2,237
2021-05-21	2,224	2,241	2,214	2,228	617,300	2,228
2021-05-20	2,189	2,230	2,184	2,223	561,800	2,223
2021-05-19	2,183	2,202	2,168	2,179	506,600	2,179
2021-05-18	2,230	2,279	2,222	2,222	909,100	2,222
2021-05-17	2,163	2,223	2,151	2,200	912,800	2,200
2021-05-14	2,106	2,180	2,081	2,115	1,588,500	2,115
2021-05-13	2,091	2,116	2,073	2,083	594,000	2,083
2021-05-12	2,073	2,090	2,037	2,069	511,600	2,069
2021-05-11	2,114	2,135	2,083	2,093	395,800	2,093
2021-05-10	2,149	2,173	2,126	2,133	596,000	2,133
2021-05-07	2,111	2,131	2,102	2,122	484,200	2,122
2021-05-06	2,095	2,117	2,077	2,091	836,800	2,091
2021-04-30	2,050	2,060	2,023	2,031	503,300	2,031
2021-04-28	2,043	2,084	2,043	2,078	521,200	2,078
2021-04-27	2,043	2,057	2,027	2,034	297,400	2,034
2021-04-26	2,088	2,096	2,039	2,048	457,800	2,048
2021-04-23	2,056	2,062	2,033	2,060	371,600	2,060
2021-04-22	2,068	2,088	2,045	2,072	485,200	2,072
2021-04-21	2,036	2,043	2,005	2,023	632,900	2,023
2021-04-20	2,122	2,128	2,072	2,079	551,500	2,079
2021-04-19	2,123	2,145	2,113	2,141	661,400	2,141
2021-04-16	2,128	2,138	2,086	2,097	643,900	2,097
2021-04-15	2,123	2,180	2,094	2,119	1,123,600	2,119
2021-04-14	2,060	2,094	2,023	2,091	701,800	2,091
2021-04-13	2,034	2,106	2,034	2,077	1,240,500	2,077
2021-04-12	1,991	2,007	1,983	1,996	518,700	1,996
2021-04-09	1,986	2,000	1,975	1,987	584,800	1,987
2021-04-08	1,982	1,993	1,960	1,975	490,000	1,975
2021-04-07	1,965	1,997	1,964	1,982	687,900	1,982
2021-04-06	1,960	1,968	1,937	1,954	446,100	1,954
2021-04-05	1,937	1,958	1,919	1,957	345,400	1,957
2021-04-02	1,933	1,941	1,902	1,919	381,100	1,919
2021-04-01	1,990	1,992	1,903	1,917	1,059,800	1,917
2021-03-31	1,996	2,001	1,976	1,980	671,300	1,980
2021-03-30	1,981	1,997	1,958	1,996	536,700	1,996
2021-03-29	2,000	2,017	1,964	1,992	923,800	1,992
2021-03-26	1,943	1,979	1,934	1,969	860,700	1,969
2021-03-25	1,867	1,927	1,860	1,922	789,300	1,922
2021-03-24	1,882	1,897	1,844	1,859	782,400	1,859
2021-03-23	1,906	1,928	1,890	1,895	960,800	1,895
2021-03-22	1,887	1,904	1,864	1,889	787,300	1,889
2021-03-19	1,875	1,906	1,860	1,886	1,218,900	1,886
2021-03-18	1,876	1,896	1,853	1,891	1,352,300	1,891
2021-03-17	1,845	1,877	1,832	1,874	791,900	1,874
2021-03-16	1,885	1,909	1,876	1,877	588,700	1,877
2021-03-15	1,900	1,919	1,885	1,894	643,700	1,894
2021-03-12	1,891	1,909	1,871	1,903	913,400	1,903
2021-03-11	1,945	1,950	1,900	1,905	844,100	1,905
2021-03-10	1,897	1,934	1,882	1,929	887,400	1,929
2021-03-09	1,900	1,928	1,868	1,923	1,021,500	1,923
2021-03-08	1,900	1,904	1,848	1,864	617,700	1,864
2021-03-05	1,858	1,884	1,830	1,881	645,200	1,881
2021-03-04	1,869	1,882	1,837	1,868	622,800	1,868
2021-03-03	1,857	1,871	1,844	1,865	657,800	1,865
2021-03-02	1,895	1,903	1,829	1,844	707,900	1,844
2021-03-01	1,861	1,898	1,841	1,883	737,900	1,883
2021-02-26	1,893	1,893	1,838	1,840	1,042,300	1,840
2021-02-25	1,929	1,954	1,902	1,910	753,300	1,910
2021-02-24	1,974	1,981	1,868	1,871	1,116,700	1,871
2021-02-22	1,880	2,000	1,862	1,961	2,270,300	1,961
2021-02-19	1,753	1,823	1,737	1,800	1,164,600	1,800
2021-02-18	1,833	1,836	1,775	1,793	605,100	1,793
2021-02-17	1,812	1,831	1,804	1,818	393,500	1,818
2021-02-16	1,830	1,855	1,823	1,832	516,900	1,832
2021-02-15	1,849	1,865	1,818	1,822	428,900	1,822
2021-02-12	1,867	1,867	1,814	1,822	671,300	1,822
2021-02-10	1,801	1,877	1,800	1,867	948,100	1,867
2021-02-09	1,821	1,827	1,761	1,784	426,000	1,784
2021-02-08	1,797	1,832	1,790	1,821	520,700	1,821
2021-02-05	1,788	1,804	1,767	1,790	597,500	1,790
2021-02-04	1,749	1,765	1,737	1,759	346,800	1,759
2021-02-03	1,733	1,764	1,733	1,751	465,200	1,751
2021-02-02	1,712	1,727	1,686	1,718	479,000	1,718
2021-02-01	1,645	1,710	1,641	1,692	616,800	1,692
2021-01-29	1,669	1,674	1,620	1,642	1,183,700	1,642
2021-01-28	1,640	1,680	1,631	1,671	634,700	1,671
2021-01-27	1,670	1,683	1,661	1,676	379,200	1,676
2021-01-26	1,680	1,680	1,654	1,657	459,400	1,657
2021-01-25	1,735	1,739	1,691	1,696	640,900	1,696
2021-01-22	1,697	1,732	1,682	1,729	554,000	1,729
2021-01-21	1,700	1,725	1,686	1,707	1,066,400	1,707
2021-01-20	1,621	1,696	1,619	1,693	1,103,700	1,693
2021-01-19	1,590	1,631	1,580	1,612	407,700	1,612
2021-01-18	1,600	1,605	1,576	1,578	283,600	1,578
2021-01-15	1,625	1,626	1,603	1,612	445,600	1,612
2021-01-14	1,604	1,645	1,591	1,634	788,100	1,634
2021-01-13	1,592	1,613	1,588	1,607	645,000	1,607
2021-01-12	1,588	1,596	1,579	1,588	630,200	1,588
2021-01-08	1,572	1,609	1,562	1,608	1,001,000	1,608
2021-01-07	1,582	1,594	1,560	1,574	766,400	1,574
2021-01-06	1,530	1,559	1,518	1,559	656,500	1,559
2021-01-05	1,500	1,523	1,497	1,516	509,800	1,516
2021-01-04	1,545	1,545	1,505	1,514	505,500	1,514

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