5101 横浜ゴム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,061	2,080	2,052	2,058	358,600	2,058
2022-12-29	2,064	2,074	2,044	2,059	369,200	2,059
2022-12-28	2,125	2,134	2,102	2,121	285,400	2,121
2022-12-27	2,142	2,145	2,113	2,128	268,700	2,128
2022-12-26	2,108	2,131	2,104	2,130	248,900	2,130
2022-12-23	2,104	2,117	2,085	2,099	353,900	2,099
2022-12-22	2,136	2,139	2,113	2,122	321,300	2,122
2022-12-21	2,109	2,126	2,071	2,103	444,900	2,103
2022-12-20	2,168	2,178	2,107	2,114	549,400	2,114
2022-12-19	2,157	2,165	2,126	2,150	392,400	2,150
2022-12-16	2,164	2,198	2,157	2,167	698,100	2,167
2022-12-15	2,146	2,179	2,140	2,170	329,200	2,170
2022-12-14	2,140	2,162	2,127	2,156	716,300	2,156
2022-12-13	2,204	2,212	2,151	2,152	843,100	2,152
2022-12-12	2,210	2,220	2,197	2,220	473,400	2,220
2022-12-09	2,237	2,259	2,226	2,227	480,600	2,227
2022-12-08	2,206	2,240	2,206	2,236	410,200	2,236
2022-12-07	2,238	2,253	2,230	2,234	333,000	2,234
2022-12-06	2,225	2,259	2,223	2,238	521,800	2,238
2022-12-05	2,234	2,259	2,199	2,216	560,400	2,216
2022-12-02	2,211	2,238	2,187	2,236	663,100	2,236
2022-12-01	2,272	2,274	2,240	2,243	624,800	2,243
2022-11-30	2,211	2,264	2,205	2,255	871,300	2,255
2022-11-29	2,177	2,223	2,169	2,216	773,400	2,216
2022-11-28	2,155	2,181	2,153	2,176	525,800	2,176
2022-11-25	2,149	2,160	2,133	2,146	236,700	2,146
2022-11-24	2,151	2,177	2,146	2,155	415,900	2,155
2022-11-22	2,142	2,170	2,142	2,158	382,600	2,158
2022-11-21	2,125	2,144	2,110	2,137	448,500	2,137
2022-11-18	2,089	2,131	2,076	2,110	811,700	2,110
2022-11-17	2,029	2,072	2,027	2,069	833,400	2,069
2022-11-16	2,106	2,117	2,041	2,048	768,200	2,048
2022-11-15	2,119	2,127	2,072	2,106	1,176,900	2,106
2022-11-14	2,238	2,262	2,121	2,126	1,479,500	2,126
2022-11-11	2,223	2,378	2,158	2,261	2,870,100	2,261
2022-11-10	2,219	2,219	2,146	2,167	1,455,900	2,167
2022-11-09	2,316	2,345	2,307	2,318	464,700	2,318
2022-11-08	2,327	2,334	2,297	2,323	325,500	2,323
2022-11-07	2,309	2,326	2,285	2,305	393,600	2,305
2022-11-04	2,330	2,336	2,270	2,277	726,600	2,277
2022-11-02	2,317	2,354	2,317	2,350	537,400	2,350
2022-11-01	2,342	2,347	2,315	2,330	428,300	2,330
2022-10-31	2,300	2,333	2,297	2,328	455,300	2,328
2022-10-28	2,266	2,282	2,243	2,265	1,351,700	2,265
2022-10-27	2,312	2,324	2,276	2,283	552,100	2,283
2022-10-26	2,360	2,363	2,329	2,331	452,700	2,331
2022-10-25	2,339	2,360	2,314	2,353	366,000	2,353
2022-10-24	2,331	2,331	2,309	2,315	296,500	2,315
2022-10-21	2,273	2,304	2,272	2,294	494,400	2,294
2022-10-20	2,315	2,347	2,284	2,296	596,700	2,296
2022-10-19	2,334	2,352	2,329	2,338	387,700	2,338
2022-10-18	2,331	2,343	2,303	2,334	610,100	2,334
2022-10-17	2,296	2,315	2,290	2,308	410,600	2,308
2022-10-14	2,310	2,332	2,283	2,318	807,900	2,318
2022-10-13	2,257	2,289	2,252	2,276	611,200	2,276
2022-10-12	2,261	2,280	2,249	2,251	450,500	2,251
2022-10-11	2,258	2,283	2,232	2,265	708,600	2,265
2022-10-07	2,269	2,286	2,253	2,277	530,100	2,277
2022-10-06	2,290	2,314	2,290	2,298	426,700	2,298
2022-10-05	2,307	2,309	2,274	2,287	545,400	2,287
2022-10-04	2,301	2,303	2,267	2,286	585,100	2,286
2022-10-03	2,200	2,255	2,199	2,254	591,200	2,254
2022-09-30	2,273	2,273	2,202	2,216	877,300	2,216
2022-09-29	2,265	2,271	2,233	2,258	430,800	2,258
2022-09-28	2,234	2,258	2,190	2,219	918,600	2,219
2022-09-27	2,240	2,273	2,229	2,253	811,800	2,253
2022-09-26	2,238	2,245	2,211	2,211	640,700	2,211
2022-09-22	2,275	2,286	2,239	2,278	475,500	2,278
2022-09-21	2,325	2,325	2,273	2,276	536,200	2,276
2022-09-20	2,332	2,359	2,322	2,340	647,600	2,340
2022-09-16	2,299	2,316	2,277	2,316	823,500	2,316
2022-09-15	2,327	2,329	2,290	2,307	573,800	2,307
2022-09-14	2,315	2,364	2,314	2,328	847,200	2,328
2022-09-13	2,376	2,384	2,355	2,375	497,400	2,375
2022-09-12	2,392	2,392	2,373	2,377	338,800	2,377
2022-09-09	2,378	2,395	2,362	2,382	730,000	2,382
2022-09-08	2,340	2,374	2,331	2,369	734,600	2,369
2022-09-07	2,334	2,339	2,303	2,324	871,000	2,324
2022-09-06	2,287	2,321	2,274	2,307	619,300	2,307
2022-09-05	2,266	2,281	2,263	2,272	401,500	2,272
2022-09-02	2,285	2,285	2,265	2,277	406,200	2,277
2022-09-01	2,280	2,288	2,267	2,280	587,500	2,280
2022-08-31	2,275	2,297	2,275	2,289	646,200	2,289
2022-08-30	2,306	2,306	2,262	2,286	396,700	2,286
2022-08-29	2,259	2,279	2,255	2,271	413,100	2,271
2022-08-26	2,300	2,314	2,296	2,303	369,500	2,303
2022-08-25	2,300	2,306	2,285	2,288	355,700	2,288
2022-08-24	2,296	2,327	2,286	2,298	606,700	2,298
2022-08-23	2,270	2,303	2,262	2,279	609,300	2,279
2022-08-22	2,271	2,308	2,270	2,297	508,000	2,297
2022-08-19	2,290	2,304	2,274	2,295	585,800	2,295
2022-08-18	2,266	2,302	2,260	2,290	681,600	2,290
2022-08-17	2,245	2,289	2,234	2,270	828,400	2,270
2022-08-16	2,218	2,258	2,206	2,243	995,400	2,243
2022-08-15	2,180	2,219	2,174	2,208	1,000,400	2,208
2022-08-12	2,246	2,256	2,151	2,176	2,419,100	2,176
2022-08-10	1,950	2,117	1,893	2,096	3,477,300	2,096
2022-08-09	1,990	1,990	1,938	1,955	785,100	1,955
2022-08-08	1,961	2,015	1,957	2,007	495,900	2,007
2022-08-05	1,941	1,976	1,939	1,963	377,600	1,963
2022-08-04	1,972	1,972	1,944	1,965	338,800	1,965
2022-08-03	1,951	1,954	1,932	1,944	284,000	1,944
2022-08-02	1,942	1,971	1,938	1,964	392,800	1,964
2022-08-01	1,949	1,969	1,946	1,963	380,300	1,963
2022-07-29	1,960	1,960	1,933	1,937	432,400	1,937
2022-07-28	1,979	1,979	1,946	1,950	560,600	1,950
2022-07-27	1,995	1,999	1,959	1,968	480,300	1,968
2022-07-26	2,000	2,017	1,994	2,013	409,300	2,013
2022-07-25	1,992	2,027	1,985	1,988	516,700	1,988
2022-07-22	1,991	2,011	1,980	2,003	581,000	2,003
2022-07-21	1,972	1,997	1,970	1,996	627,200	1,996
2022-07-20	1,975	1,988	1,960	1,967	959,600	1,967
2022-07-19	1,942	1,957	1,933	1,951	482,700	1,951
2022-07-15	1,937	1,940	1,915	1,923	461,300	1,923
2022-07-14	1,903	1,936	1,895	1,930	395,200	1,930
2022-07-13	1,935	1,949	1,905	1,911	500,400	1,911
2022-07-12	1,923	1,930	1,902	1,909	570,000	1,909
2022-07-11	1,965	1,972	1,935	1,937	775,600	1,937
2022-07-08	1,952	1,959	1,919	1,919	1,478,000	1,919
2022-07-07	1,824	1,926	1,822	1,912	1,623,600	1,912
2022-07-06	1,805	1,826	1,798	1,802	1,042,400	1,802
2022-07-05	1,831	1,851	1,824	1,837	559,400	1,837
2022-07-04	1,830	1,830	1,794	1,811	518,600	1,811
2022-07-01	1,826	1,840	1,795	1,804	904,500	1,804
2022-06-30	1,827	1,849	1,817	1,837	875,600	1,837
2022-06-29	1,830	1,847	1,823	1,824	1,628,300	1,824
2022-06-28	1,867	1,876	1,852	1,872	820,600	1,872
2022-06-27	1,900	1,907	1,844	1,860	854,600	1,860
2022-06-24	1,850	1,876	1,822	1,859	1,212,800	1,859
2022-06-23	1,879	1,888	1,843	1,850	1,046,000	1,850
2022-06-22	1,810	1,877	1,796	1,862	1,770,800	1,862
2022-06-21	1,766	1,780	1,702	1,772	1,175,800	1,772
2022-06-20	1,723	1,731	1,673	1,686	558,100	1,686
2022-06-17	1,724	1,731	1,686	1,705	2,052,600	1,705
2022-06-16	1,762	1,777	1,750	1,764	431,900	1,764
2022-06-15	1,723	1,746	1,721	1,722	668,100	1,722
2022-06-14	1,731	1,735	1,705	1,725	589,000	1,725
2022-06-13	1,754	1,768	1,732	1,752	652,600	1,752
2022-06-10	1,791	1,812	1,768	1,806	673,200	1,806
2022-06-09	1,801	1,810	1,786	1,801	558,800	1,801
2022-06-08	1,808	1,810	1,787	1,794	608,100	1,794
2022-06-07	1,770	1,801	1,768	1,785	659,000	1,785
2022-06-06	1,747	1,768	1,741	1,762	484,700	1,762
2022-06-03	1,774	1,774	1,748	1,758	563,000	1,758
2022-06-02	1,748	1,765	1,739	1,765	570,900	1,765
2022-06-01	1,685	1,743	1,685	1,743	950,100	1,743
2022-05-31	1,642	1,678	1,638	1,654	867,800	1,654
2022-05-30	1,645	1,666	1,632	1,663	1,100,000	1,663
2022-05-27	1,637	1,646	1,614	1,618	473,600	1,618
2022-05-26	1,609	1,636	1,608	1,613	854,600	1,613
2022-05-25	1,631	1,642	1,612	1,615	792,800	1,615
2022-05-24	1,671	1,671	1,633	1,641	764,800	1,641
2022-05-23	1,632	1,661	1,630	1,652	838,400	1,652
2022-05-20	1,646	1,658	1,631	1,632	726,700	1,632
2022-05-19	1,640	1,659	1,633	1,658	671,400	1,658
2022-05-18	1,709	1,734	1,669	1,677	892,300	1,677
2022-05-17	1,674	1,681	1,652	1,673	858,900	1,673
2022-05-16	1,705	1,723	1,663	1,681	1,080,900	1,681
2022-05-13	1,664	1,752	1,652	1,719	1,036,900	1,719
2022-05-12	1,656	1,704	1,651	1,661	723,200	1,661
2022-05-11	1,699	1,701	1,639	1,651	1,054,400	1,651
2022-05-10	1,689	1,726	1,680	1,717	481,900	1,717
2022-05-09	1,736	1,737	1,699	1,703	594,400	1,703
2022-05-06	1,710	1,748	1,710	1,741	813,500	1,741
2022-05-02	1,730	1,749	1,716	1,740	557,300	1,740
2022-04-28	1,639	1,743	1,635	1,738	922,200	1,738
2022-04-27	1,670	1,682	1,637	1,638	1,478,800	1,638
2022-04-26	1,698	1,735	1,696	1,728	647,600	1,728
2022-04-25	1,698	1,707	1,687	1,703	540,000	1,703
2022-04-22	1,733	1,740	1,714	1,717	534,700	1,717
2022-04-21	1,745	1,760	1,725	1,758	811,200	1,758
2022-04-20	1,729	1,744	1,710	1,744	615,600	1,744
2022-04-19	1,697	1,715	1,682	1,708	465,100	1,708
2022-04-18	1,687	1,695	1,656	1,678	588,700	1,678
2022-04-15	1,694	1,714	1,677	1,710	432,100	1,710
2022-04-14	1,673	1,694	1,665	1,694	322,000	1,694
2022-04-13	1,676	1,684	1,662	1,681	612,700	1,681
2022-04-12	1,674	1,688	1,652	1,668	744,900	1,668
2022-04-11	1,660	1,681	1,655	1,663	589,400	1,663
2022-04-08	1,695	1,695	1,640	1,648	943,600	1,648
2022-04-07	1,654	1,677	1,642	1,668	855,900	1,668
2022-04-06	1,700	1,709	1,680	1,680	682,400	1,680
2022-04-05	1,741	1,757	1,712	1,722	591,400	1,722
2022-04-04	1,718	1,746	1,715	1,740	706,400	1,740
2022-04-01	1,682	1,739	1,673	1,732	1,256,000	1,732
2022-03-31	1,678	1,699	1,671	1,692	635,200	1,692
2022-03-30	1,711	1,716	1,687	1,710	787,000	1,710
2022-03-29	1,674	1,698	1,665	1,694	725,300	1,694
2022-03-28	1,698	1,699	1,652	1,662	940,500	1,662
2022-03-25	1,629	1,634	1,609	1,624	429,000	1,624
2022-03-24	1,592	1,614	1,589	1,613	606,000	1,613
2022-03-23	1,630	1,632	1,604	1,619	489,500	1,619
2022-03-22	1,599	1,619	1,596	1,612	592,900	1,612
2022-03-18	1,573	1,589	1,563	1,589	926,900	1,589
2022-03-17	1,595	1,597	1,576	1,589	698,300	1,589
2022-03-16	1,556	1,566	1,532	1,544	798,900	1,544
2022-03-15	1,520	1,564	1,520	1,556	841,800	1,556
2022-03-14	1,486	1,535	1,486	1,515	789,100	1,515
2022-03-11	1,456	1,481	1,448	1,474	849,500	1,474
2022-03-10	1,461	1,493	1,454	1,466	973,100	1,466
2022-03-09	1,405	1,431	1,394	1,401	924,100	1,401
2022-03-08	1,432	1,451	1,391	1,397	981,300	1,397
2022-03-07	1,494	1,498	1,423	1,448	1,006,300	1,448
2022-03-04	1,560	1,565	1,518	1,529	672,800	1,529
2022-03-03	1,566	1,572	1,551	1,565	477,800	1,565
2022-03-02	1,554	1,560	1,535	1,538	905,000	1,538
2022-03-01	1,624	1,628	1,600	1,603	742,500	1,603
2022-02-28	1,596	1,613	1,586	1,607	930,800	1,607
2022-02-25	1,598	1,601	1,577	1,598	1,216,300	1,598
2022-02-24	1,665	1,673	1,603	1,615	1,054,300	1,615
2022-02-22	1,724	1,726	1,674	1,695	889,900	1,695
2022-02-21	1,740	1,772	1,712	1,765	595,300	1,765
2022-02-18	1,736	1,794	1,725	1,773	1,223,300	1,773
2022-02-17	1,758	1,776	1,701	1,774	1,519,800	1,774
2022-02-16	1,718	1,753	1,710	1,736	896,700	1,736
2022-02-15	1,682	1,698	1,650	1,670	926,100	1,670
2022-02-14	1,680	1,689	1,646	1,660	992,200	1,660
2022-02-10	1,770	1,770	1,716	1,730	718,500	1,730
2022-02-09	1,738	1,756	1,733	1,749	532,100	1,749
2022-02-08	1,709	1,728	1,704	1,723	437,500	1,723
2022-02-07	1,711	1,721	1,688	1,710	410,900	1,710
2022-02-04	1,712	1,732	1,711	1,727	433,300	1,727
2022-02-03	1,712	1,741	1,708	1,730	415,300	1,730
2022-02-02	1,680	1,714	1,680	1,705	496,400	1,705
2022-02-01	1,690	1,699	1,666	1,666	455,000	1,666
2022-01-31	1,682	1,686	1,659	1,662	1,497,600	1,662
2022-01-28	1,685	1,694	1,673	1,690	542,500	1,690
2022-01-27	1,702	1,707	1,651	1,665	681,500	1,665
2022-01-26	1,719	1,729	1,683	1,688	584,400	1,688
2022-01-25	1,729	1,729	1,692	1,706	808,500	1,706
2022-01-24	1,712	1,748	1,704	1,740	447,100	1,740
2022-01-21	1,702	1,727	1,688	1,721	714,000	1,721
2022-01-20	1,732	1,761	1,723	1,752	948,100	1,752
2022-01-19	1,821	1,834	1,760	1,772	750,300	1,772
2022-01-18	1,883	1,883	1,845	1,852	432,100	1,852
2022-01-17	1,874	1,917	1,870	1,885	489,400	1,885
2022-01-14	1,900	1,903	1,835	1,845	739,100	1,845
2022-01-13	1,919	1,931	1,899	1,924	521,300	1,924
2022-01-12	1,884	1,906	1,881	1,904	342,800	1,904
2022-01-11	1,882	1,882	1,849	1,869	453,500	1,869
2022-01-07	1,904	1,912	1,886	1,894	420,600	1,894
2022-01-06	1,900	1,913	1,870	1,881	525,300	1,881
2022-01-05	1,875	1,895	1,866	1,893	523,600	1,893
2022-01-04	1,864	1,871	1,846	1,857	456,900	1,857

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