5101 横浜ゴム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,200	3,235	3,198	3,233	393,500	3,233
2023-12-28	3,157	3,206	3,154	3,203	434,700	3,203
2023-12-27	3,229	3,249	3,217	3,224	374,300	3,224
2023-12-26	3,238	3,255	3,203	3,216	308,300	3,216
2023-12-25	3,250	3,250	3,210	3,218	231,600	3,218
2023-12-22	3,166	3,222	3,162	3,218	254,300	3,218
2023-12-21	3,201	3,204	3,173	3,178	390,200	3,178
2023-12-20	3,183	3,225	3,177	3,219	399,900	3,219
2023-12-19	3,113	3,158	3,098	3,150	388,300	3,150
2023-12-18	3,118	3,147	3,091	3,135	453,700	3,135
2023-12-15	3,148	3,208	3,145	3,149	635,800	3,149
2023-12-14	3,187	3,200	3,130	3,159	488,100	3,159
2023-12-13	3,240	3,252	3,212	3,222	456,300	3,222
2023-12-12	3,288	3,290	3,229	3,240	512,200	3,240
2023-12-11	3,261	3,273	3,238	3,260	483,700	3,260
2023-12-08	3,277	3,279	3,179	3,200	1,066,600	3,200
2023-12-07	3,416	3,416	3,336	3,336	445,100	3,336
2023-12-06	3,349	3,430	3,342	3,416	610,500	3,416
2023-12-05	3,297	3,340	3,286	3,313	523,600	3,313
2023-12-04	3,316	3,316	3,252	3,287	478,100	3,287
2023-12-01	3,290	3,344	3,290	3,316	461,000	3,316
2023-11-30	3,241	3,296	3,229	3,289	542,800	3,289
2023-11-29	3,340	3,368	3,271	3,291	967,700	3,291
2023-11-28	3,285	3,393	3,278	3,375	1,497,800	3,375
2023-11-27	3,250	3,265	3,228	3,243	1,142,200	3,243
2023-11-24	3,188	3,243	3,182	3,243	917,600	3,243
2023-11-22	3,075	3,148	3,075	3,132	671,400	3,132
2023-11-21	3,070	3,100	3,031	3,084	462,600	3,084
2023-11-20	3,169	3,195	3,109	3,113	586,400	3,113
2023-11-17	3,130	3,204	3,130	3,201	459,400	3,201
2023-11-16	3,190	3,208	3,161	3,170	656,300	3,170
2023-11-15	3,219	3,230	3,178	3,201	817,900	3,201
2023-11-14	3,149	3,215	3,139	3,201	1,011,200	3,201
2023-11-13	3,155	3,178	3,096	3,148	1,233,900	3,148
2023-11-10	2,908	3,128	2,882	3,104	2,313,000	3,104
2023-11-09	2,873	2,959.5	2,872	2,951	474,600	2,951
2023-11-08	2,897.5	2,934.5	2,858	2,880.5	741,300	2,880.50
2023-11-07	2,909.5	2,913	2,871.5	2,877.5	501,900	2,877.50
2023-11-06	2,912	2,917.5	2,876	2,899	578,500	2,899
2023-11-02	2,875	2,880.5	2,837	2,837	622,000	2,837
2023-11-01	2,800.5	2,821.5	2,782	2,809.5	630,600	2,809.50
2023-10-31	2,730.5	2,762.5	2,688	2,756.5	660,300	2,756.50
2023-10-30	2,764.5	2,764.5	2,693.5	2,720.5	562,700	2,720.50
2023-10-27	2,770	2,811	2,769.5	2,798.5	638,100	2,798.50
2023-10-26	2,767.5	2,790.5	2,755	2,769	672,100	2,769
2023-10-25	2,835	2,838.5	2,786.5	2,797.5	610,600	2,797.50
2023-10-24	2,818.5	2,827	2,701.5	2,809	702,700	2,809
2023-10-23	2,838.5	2,847.5	2,800	2,800	450,100	2,800
2023-10-20	2,760	2,868	2,750.5	2,849.5	834,000	2,849.50
2023-10-19	2,808	2,850	2,798	2,798	415,400	2,798
2023-10-18	2,884.5	2,894.5	2,854.5	2,872	417,500	2,872
2023-10-17	2,894	2,903	2,853	2,884.5	473,500	2,884.50
2023-10-16	2,867	2,900.5	2,847.5	2,855	555,300	2,855
2023-10-13	2,977	2,987	2,912	2,912	746,100	2,912
2023-10-12	3,021	3,021	2,986	3,010	741,200	3,010
2023-10-11	2,987	2,991.5	2,955	2,971.5	928,100	2,971.50
2023-10-10	2,988.5	3,021	2,971.5	3,001	631,000	3,001
2023-10-06	2,933	2,983	2,919	2,938.5	753,500	2,938.50
2023-10-05	2,879.5	2,914	2,857.5	2,897.5	905,900	2,897.50
2023-10-04	2,935.5	2,936	2,838.5	2,844	1,008,200	2,844
2023-10-03	3,067	3,073	2,980	2,985.5	682,900	2,985.50
2023-10-02	3,160	3,205	3,079	3,079	754,900	3,079
2023-09-29	3,110	3,143	3,082	3,112	1,243,400	3,112
2023-09-28	3,100	3,148	3,067	3,071	841,900	3,071
2023-09-27	3,118	3,140	3,057	3,118	974,100	3,118
2023-09-26	3,160	3,168	3,118	3,128	524,000	3,128
2023-09-25	3,201	3,201	3,153	3,157	499,000	3,157
2023-09-22	3,180	3,211	3,154	3,181	528,400	3,181
2023-09-21	3,230	3,279	3,198	3,226	617,200	3,226
2023-09-20	3,303	3,312	3,214	3,222	900,800	3,222
2023-09-19	3,155	3,310	3,152	3,303	1,074,300	3,303
2023-09-15	3,162	3,170	3,123	3,143	929,900	3,143
2023-09-14	3,089	3,118	3,066	3,105	739,500	3,105
2023-09-13	2,967.5	3,085	2,958	3,070	972,600	3,070
2023-09-12	2,883	2,921	2,883	2,917.5	453,500	2,917.50
2023-09-11	2,923.5	2,929.5	2,872	2,883	487,300	2,883
2023-09-08	2,909	2,944.5	2,852	2,908.5	1,391,200	2,908.50
2023-09-07	2,964	2,986.5	2,935.5	2,936	757,200	2,936
2023-09-06	2,998.5	3,005	2,966	2,971.5	1,048,300	2,971.50
2023-09-05	3,021	3,021	2,977	3,004	368,100	3,004
2023-09-04	2,954.5	3,024	2,954	3,024	550,300	3,024
2023-09-01	2,956	2,977	2,935.5	2,950.5	454,000	2,950.50
2023-08-31	2,953.5	2,975.5	2,905	2,964.5	951,800	2,964.50
2023-08-30	3,004	3,013	2,955	2,967	706,500	2,967
2023-08-29	2,983	2,996.5	2,956	2,964	544,200	2,964
2023-08-28	2,918	2,969.5	2,909.5	2,964.5	449,000	2,964.50
2023-08-25	2,873.5	2,912	2,870	2,895.5	602,200	2,895.50
2023-08-24	2,925.5	2,927	2,882	2,910	516,600	2,910
2023-08-23	2,860	2,933.5	2,850	2,922.5	630,700	2,922.50
2023-08-22	2,853.5	2,868	2,818	2,860.5	960,500	2,860.50
2023-08-21	2,896	2,896	2,841.5	2,841.5	586,500	2,841.50
2023-08-18	2,923	2,934.5	2,876.5	2,887.5	517,400	2,887.50
2023-08-17	2,903.5	2,974.5	2,875.5	2,952	658,400	2,952
2023-08-16	2,919.5	2,936.5	2,906	2,910	665,700	2,910
2023-08-15	2,971.5	2,985	2,935.5	2,952	611,600	2,952
2023-08-14	2,955.5	2,989	2,871	2,952.5	1,616,300	2,952.50
2023-08-10	3,064	3,198	2,920	2,930	2,313,400	2,930
2023-08-09	3,120	3,139	3,065	3,072	463,100	3,072
2023-08-08	3,100	3,137	3,096	3,122	455,900	3,122
2023-08-07	3,020	3,105	2,997	3,060	429,900	3,060
2023-08-04	3,036	3,078	3,010	3,032	426,100	3,032
2023-08-03	3,125	3,153	3,063	3,071	490,700	3,071
2023-08-02	3,207	3,243	3,152	3,160	322,800	3,160
2023-08-01	3,182	3,230	3,167	3,230	315,500	3,230
2023-07-31	3,172	3,233	3,149	3,183	718,800	3,183
2023-07-28	3,042	3,115	3,016	3,102	1,782,100	3,102
2023-07-27	3,066	3,096	3,048	3,088	464,500	3,088
2023-07-26	3,121	3,131	3,059	3,079	439,700	3,079
2023-07-25	3,119	3,149	3,103	3,149	593,900	3,149
2023-07-24	3,085	3,135	3,071	3,104	602,800	3,104
2023-07-21	3,039	3,081	3,027	3,069	337,800	3,069
2023-07-20	3,097	3,100	3,043	3,063	454,800	3,063
2023-07-19	3,080	3,111	3,056	3,097	566,600	3,097
2023-07-18	2,988	3,045	2,972.5	3,039	355,800	3,039
2023-07-14	3,000	3,028	2,941	2,998	820,400	2,998
2023-07-13	2,967.5	3,011	2,958.5	2,998.5	579,500	2,998.50
2023-07-12	3,032	3,032	2,939	2,972.5	552,200	2,972.50
2023-07-11	3,087	3,093	3,004	3,014	487,200	3,014
2023-07-10	3,099	3,100	3,036	3,053	589,000	3,053
2023-07-07	3,080	3,109	3,037	3,075	518,100	3,075
2023-07-06	3,141	3,153	3,092	3,106	365,400	3,106
2023-07-05	3,134	3,173	3,118	3,170	303,900	3,170
2023-07-04	3,194	3,199	3,150	3,163	324,500	3,163
2023-07-03	3,181	3,207	3,159	3,168	475,000	3,168
2023-06-30	3,174	3,202	3,139	3,150	456,400	3,150
2023-06-29	3,228	3,234	3,165	3,178	364,600	3,178
2023-06-28	3,170	3,235	3,141	3,234	483,000	3,234
2023-06-27	3,130	3,130	3,093	3,129	219,800	3,129
2023-06-26	3,100	3,146	3,070	3,116	270,400	3,116
2023-06-23	3,165	3,197	3,087	3,110	352,700	3,110
2023-06-22	3,165	3,184	3,156	3,158	251,000	3,158
2023-06-21	3,065	3,164	3,055	3,155	444,000	3,155
2023-06-20	3,174	3,175	3,092	3,115	594,000	3,115
2023-06-19	3,230	3,231	3,169	3,193	520,400	3,193
2023-06-16	3,200	3,207	3,144	3,193	738,600	3,193
2023-06-15	3,177	3,215	3,117	3,204	599,800	3,204
2023-06-14	3,165	3,180	3,132	3,170	511,100	3,170
2023-06-13	3,122	3,149	3,094	3,120	376,100	3,120
2023-06-12	3,108	3,167	3,083	3,107	549,500	3,107
2023-06-09	3,045	3,080	3,014	3,080	536,200	3,080
2023-06-08	3,055	3,069	2,990	3,010	482,700	3,010
2023-06-07	3,095	3,139	3,046	3,046	668,500	3,046
2023-06-06	3,027	3,066	2,988	3,049	383,100	3,049
2023-06-05	3,038	3,055	3,011	3,055	404,700	3,055
2023-06-02	2,930	2,988	2,910	2,988	506,600	2,988
2023-06-01	2,909	2,937	2,892	2,900	428,500	2,900
2023-05-31	2,991	3,010	2,917	2,933	946,400	2,933
2023-05-30	3,040	3,050	3,000	3,025	269,800	3,025
2023-05-29	3,065	3,100	3,040	3,050	439,500	3,050
2023-05-26	3,070	3,070	3,015	3,020	399,300	3,020
2023-05-25	3,040	3,080	3,040	3,050	294,400	3,050
2023-05-24	3,070	3,095	3,060	3,065	319,500	3,065
2023-05-23	3,105	3,130	3,080	3,080	510,800	3,080
2023-05-22	3,065	3,100	3,045	3,095	468,200	3,095
2023-05-19	3,080	3,120	3,060	3,085	672,000	3,085
2023-05-18	3,090	3,095	3,035	3,045	505,300	3,045
2023-05-17	3,015	3,070	2,998	3,060	631,300	3,060
2023-05-16	2,981	2,996	2,949	2,996	531,400	2,996
2023-05-15	2,980	3,015	2,912	2,984	906,900	2,984
2023-05-12	2,953	3,025	2,912	2,954	1,253,400	2,954
2023-05-11	2,940	2,940	2,903	2,923	594,500	2,923
2023-05-10	2,953	2,972	2,921	2,968	442,500	2,968
2023-05-09	2,922	2,935	2,894	2,935	535,800	2,935
2023-05-08	2,905	2,936	2,900	2,918	570,400	2,918
2023-05-02	2,959	2,959	2,922	2,951	330,100	2,951
2023-05-01	2,951	2,959	2,924	2,950	518,700	2,950
2023-04-28	2,926	2,946	2,895	2,939	648,800	2,939
2023-04-27	2,832	2,887	2,831	2,886	556,700	2,886
2023-04-26	2,880	2,903	2,827	2,828	875,300	2,828
2023-04-25	2,920	2,929	2,885	2,897	547,500	2,897
2023-04-24	2,892	2,916	2,877	2,915	459,900	2,915
2023-04-21	2,880	2,899	2,870	2,870	510,500	2,870
2023-04-20	2,864	2,917	2,860	2,910	733,900	2,910
2023-04-19	2,878	2,902	2,862	2,871	727,000	2,871
2023-04-18	2,903	2,909	2,847	2,879	888,600	2,879
2023-04-17	2,871	2,918	2,842	2,884	1,883,900	2,884
2023-04-14	2,700	2,700	2,650	2,684	631,300	2,684
2023-04-13	2,728	2,732	2,704	2,704	547,200	2,704
2023-04-12	2,722	2,741	2,715	2,733	434,800	2,733
2023-04-11	2,722	2,748	2,703	2,708	628,300	2,708
2023-04-10	2,682	2,724	2,681	2,702	629,700	2,702
2023-04-07	2,644	2,679	2,640	2,653	459,900	2,653
2023-04-06	2,664	2,668	2,618	2,638	801,400	2,638
2023-04-05	2,736	2,752	2,691	2,692	892,900	2,692
2023-04-04	2,761	2,787	2,747	2,769	641,300	2,769
2023-04-03	2,792	2,800	2,764	2,780	653,000	2,780
2023-03-31	2,792	2,824	2,778	2,797	1,000,300	2,797
2023-03-30	2,720	2,777	2,718	2,774	692,900	2,774
2023-03-29	2,659	2,726	2,653	2,724	983,700	2,724
2023-03-28	2,636	2,670	2,627	2,646	674,800	2,646
2023-03-27	2,602	2,623	2,584	2,615	799,700	2,615
2023-03-24	2,539	2,577	2,534	2,552	794,100	2,552
2023-03-23	2,494	2,544	2,486	2,540	671,000	2,540
2023-03-22	2,500	2,514	2,482	2,500	760,700	2,500
2023-03-20	2,448	2,474	2,439	2,452	584,700	2,452
2023-03-17	2,525	2,527	2,436	2,472	1,136,200	2,472
2023-03-16	2,468	2,488	2,446	2,482	901,200	2,482
2023-03-15	2,591	2,591	2,543	2,556	627,600	2,556
2023-03-14	2,583	2,595	2,517	2,546	1,146,900	2,546
2023-03-13	2,653	2,672	2,577	2,594	688,400	2,594
2023-03-10	2,660	2,699	2,660	2,679	945,300	2,679
2023-03-09	2,696	2,727	2,651	2,658	1,082,000	2,658
2023-03-08	2,658	2,679	2,642	2,670	599,100	2,670
2023-03-07	2,642	2,674	2,636	2,649	837,900	2,649
2023-03-06	2,632	2,651	2,627	2,635	652,800	2,635
2023-03-03	2,554	2,624	2,547	2,619	692,500	2,619
2023-03-02	2,565	2,595	2,565	2,574	700,900	2,574
2023-03-01	2,560	2,588	2,559	2,577	866,900	2,577
2023-02-28	2,590	2,624	2,582	2,584	923,300	2,584
2023-02-27	2,623	2,626	2,571	2,585	713,600	2,585
2023-02-24	2,581	2,661	2,579	2,623	1,886,800	2,623
2023-02-22	2,557	2,630	2,546	2,548	2,190,800	2,548
2023-02-21	2,441	2,574	2,419	2,573	2,346,100	2,573
2023-02-20	2,320	2,485	2,317	2,441	2,986,300	2,441
2023-02-17	2,159	2,243	2,118	2,215	1,868,900	2,215
2023-02-16	2,122	2,149	2,112	2,146	345,800	2,146
2023-02-15	2,116	2,122	2,093	2,107	268,000	2,107
2023-02-14	2,111	2,113	2,076	2,103	400,300	2,103
2023-02-13	2,112	2,115	2,070	2,090	293,300	2,090
2023-02-10	2,097	2,110	2,074	2,096	534,800	2,096
2023-02-09	2,093	2,117	2,084	2,090	391,500	2,090
2023-02-08	2,116	2,124	2,083	2,101	365,000	2,101
2023-02-07	2,137	2,142	2,107	2,116	403,700	2,116
2023-02-06	2,104	2,136	2,093	2,122	457,900	2,122
2023-02-03	2,055	2,073	2,051	2,073	380,200	2,073
2023-02-02	2,133	2,133	2,079	2,080	285,200	2,080
2023-02-01	2,138	2,140	2,124	2,135	396,500	2,135
2023-01-31	2,143	2,146	2,117	2,125	465,200	2,125
2023-01-30	2,113	2,141	2,112	2,133	457,700	2,133
2023-01-27	2,140	2,140	2,111	2,116	280,800	2,116
2023-01-26	2,119	2,139	2,117	2,132	397,600	2,132
2023-01-25	2,092	2,117	2,083	2,112	330,100	2,112
2023-01-24	2,083	2,102	2,075	2,097	392,700	2,097
2023-01-23	2,088	2,096	2,044	2,060	608,100	2,060
2023-01-20	2,046	2,065	2,025	2,065	395,600	2,065
2023-01-19	2,017	2,055	2,010	2,047	699,400	2,047
2023-01-18	1,979	2,051	1,971	2,032	356,900	2,032
2023-01-17	1,958	1,982	1,958	1,979	282,100	1,979
2023-01-16	1,970	1,972	1,948	1,952	385,500	1,952
2023-01-13	2,010	2,019	1,987	2,000	444,800	2,000
2023-01-12	2,016	2,029	2,014	2,018	329,000	2,018
2023-01-11	2,005	2,024	1,994	2,020	380,300	2,020
2023-01-10	2,024	2,041	2,004	2,005	424,600	2,005
2023-01-06	2,020	2,049	2,015	2,032	289,400	2,032
2023-01-05	2,020	2,034	2,004	2,016	339,100	2,016
2023-01-04	2,025	2,040	1,995	2,019	412,700	2,019

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