横浜ゴム(5101)の株価時系列情報
横浜ゴム(5101)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 548 | 558 | 548 | 558 | 313,157 |
1987/12/26 | 597 | 597 | 548 | 548 | 112,415 |
1987/12/25 | 584 | 594 | 573 | 588 | 377,394 |
1987/12/24 | 605 | 608 | 582 | 604 | 274,012 |
1987/12/23 | 584 | 593 | 578 | 587 | 281,038 |
1987/12/22 | 593 | 598 | 583 | 584 | 223,827 |
1987/12/21 | 603 | 607 | 588 | 598 | 333,231 |
1987/12/18 | 600 | 613 | 599 | 599 | 631,332 |
1987/12/17 | 600 | 609 | 598 | 598 | 298,101 |
1987/12/16 | 603 | 609 | 600 | 600 | 427,579 |
1987/12/15 | 617 | 625 | 600 | 607 | 622,298 |
1987/12/14 | 627 | 637 | 613 | 613 | 477,764 |
1987/12/11 | 614 | 633 | 609 | 627 | 1,538,683 |
1987/12/10 | 609 | 623 | 607 | 613 | 963,559 |
1987/12/09 | 615 | 618 | 606 | 606 | 546,017 |
1987/12/08 | 622 | 624 | 606 | 610 | 784,899 |
1987/12/07 | 616 | 626 | 614 | 619 | 1,145,230 |
1987/12/05 | 598 | 614 | 593 | 609 | 460,701 |
1987/12/04 | 610 | 623 | 588 | 588 | 1,770,539 |
1987/12/03 | 593 | 616 | 593 | 611 | 2,273,396 |
1987/12/02 | 588 | 594 | 583 | 583 | 443,638 |
1987/12/01 | 563 | 588 | 563 | 587 | 226,838 |
1987/11/30 | 588 | 590 | 559 | 578 | 199,738 |
1987/11/28 | 588 | 596 | 583 | 590 | 297,097 |
1987/11/27 | 588 | 596 | 577 | 596 | 994,674 |
1987/11/26 | 573 | 596 | 563 | 596 | 442,635 |
1987/11/25 | 545 | 578 | 544 | 578 | 299,105 |
1987/11/24 | 531 | 548 | 531 | 543 | 113,419 |
1987/11/20 | 537 | 543 | 531 | 541 | 378,398 |
1987/11/19 | 560 | 560 | 538 | 541 | 182,675 |
1987/11/18 | 548 | 558 | 538 | 556 | 402,486 |
1987/11/17 | 563 | 563 | 548 | 548 | 104,386 |
1987/11/16 | 560 | 560 | 548 | 556 | 158,586 |
1987/11/13 | 529 | 548 | 528 | 543 | 193,715 |
1987/11/12 | 544 | 548 | 515 | 519 | 200,741 |
1987/11/11 | 537 | 537 | 499 | 524 | 388,435 |
1987/11/10 | 541 | 541 | 508 | 517 | 233,864 |
1987/11/09 | 538 | 558 | 538 | 538 | 193,715 |
1987/11/07 | 563 | 568 | 548 | 548 | 134,497 |
1987/11/06 | 564 | 571 | 556 | 563 | 185,686 |
1987/11/05 | 583 | 583 | 563 | 573 | 123,456 |
1987/11/04 | 579 | 583 | 573 | 583 | 288,064 |
1987/11/02 | 573 | 588 | 568 | 586 | 375,386 |
1987/10/31 | 563 | 583 | 562 | 568 | 160,593 |
1987/10/30 | 543 | 562 | 543 | 546 | 423,564 |
1987/10/29 | 556 | 567 | 538 | 538 | 496,835 |
1987/10/28 | 596 | 596 | 555 | 555 | 402,486 |
1987/10/27 | 563 | 576 | 542 | 576 | 336,242 |
1987/10/26 | 589 | 594 | 523 | 559 | 485,794 |
1987/10/24 | 579 | 598 | 578 | 583 | 297,097 |
1987/10/23 | 588 | 614 | 583 | 583 | 676,498 |
1987/10/22 | 634 | 634 | 600 | 614 | 1,129,170 |
1987/10/21 | 538 | 608 | 538 | 579 | 1,617,976 |
1987/10/20 | 540 | 540 | 540 | 540 | 349,290 |
1987/10/19 | 638 | 647 | 630 | 640 | 697,576 |
1987/10/16 | 673 | 687 | 662 | 668 | 1,153,259 |
1987/10/15 | 671 | 693 | 668 | 673 | 3,013,128 |
1987/10/14 | 666 | 676 | 659 | 675 | 3,203,832 |
1987/10/13 | 653 | 654 | 638 | 649 | 806,980 |
1987/10/12 | 656 | 656 | 637 | 643 | 271,001 |
1987/10/09 | 623 | 658 | 618 | 656 | 597,206 |
1987/10/08 | 628 | 637 | 619 | 624 | 373,379 |
1987/10/07 | 633 | 639 | 627 | 637 | 417,542 |
1987/10/06 | 638 | 649 | 638 | 643 | 237,879 |
1987/10/05 | 650 | 658 | 648 | 658 | 266,986 |
1987/10/03 | 661 | 662 | 640 | 640 | 515,905 |
1987/10/02 | 648 | 653 | 639 | 653 | 1,498,534 |
1987/10/01 | 648 | 663 | 638 | 638 | 2,126,855 |
1987/09/30 | 646 | 648 | 634 | 638 | 447,653 |
1987/09/29 | 648 | 667 | 638 | 663 | 1,374,075 |
1987/09/28 | 622 | 643 | 608 | 643 | 1,344,967 |
1987/09/26 | 598 | 607 | 594 | 598 | 828,058 |
1987/09/25 | 613 | 624 | 598 | 618 | 988,651 |
1987/09/24 | 638 | 638 | 624 | 624 | 1,291,771 |
1987/09/22 | 641 | 648 | 628 | 628 | 700,587 |
1987/09/21 | 663 | 668 | 638 | 638 | 719,658 |
1987/09/18 | 682 | 682 | 668 | 673 | 1,073,966 |
1987/09/17 | 677 | 682 | 655 | 663 | 760,810 |
1987/09/16 | 682 | 686 | 668 | 680 | 1,850,836 |
1987/09/14 | 657 | 682 | 654 | 682 | 1,020,770 |
1987/09/11 | 681 | 695 | 654 | 657 | 1,294,782 |
1987/09/10 | 708 | 712 | 673 | 676 | 2,143,918 |
1987/09/09 | 736 | 742 | 713 | 713 | 10,053,129 |
1987/09/08 | 675 | 731 | 675 | 726 | 8,598,757 |
1987/09/07 | 701 | 720 | 668 | 679 | 3,670,556 |
1987/09/05 | 718 | 732 | 705 | 710 | 7,504,717 |
1987/09/04 | 717 | 739 | 715 | 728 | 34,039,717 |
1987/09/03 | 647 | 698 | 638 | 680 | 26,954,549 |
1987/09/02 | 622 | 668 | 618 | 657 | 23,889,228 |
1987/09/01 | 587 | 633 | 580 | 613 | 22,065,493 |
1987/08/31 | 546 | 572 | 538 | 558 | 7,385,276 |
1987/08/29 | 542 | 551 | 536 | 536 | 3,629,404 |
1987/08/28 | 528 | 542 | 524 | 536 | 6,000,160 |
1987/08/27 | 512 | 521 | 509 | 519 | 1,319,875 |
1987/08/26 | 513 | 513 | 507 | 509 | 504,865 |
1987/08/25 | 512 | 513 | 505 | 505 | 519,920 |
1987/08/24 | 509 | 516 | 506 | 513 | 705,606 |
1987/08/22 | 512 | 515 | 508 | 509 | 273,008 |
1987/08/21 | 514 | 517 | 511 | 511 | 560,068 |
1987/08/20 | 517 | 518 | 511 | 511 | 1,151,252 |
1987/08/19 | 504 | 508 | 499 | 504 | 387,431 |
1987/08/18 | 515 | 515 | 503 | 503 | 175,649 |
1987/08/17 | 516 | 517 | 503 | 506 | 419,549 |
1987/08/14 | 518 | 519 | 498 | 503 | 1,055,900 |
1987/08/13 | 515 | 518 | 508 | 515 | 1,107,089 |
1987/08/12 | 513 | 513 | 500 | 507 | 500,850 |
1987/08/11 | 517 | 519 | 508 | 508 | 703,599 |
1987/08/10 | 499 | 519 | 499 | 519 | 976,607 |
1987/08/07 | 498 | 506 | 497 | 506 | 476,761 |
1987/08/06 | 499 | 500 | 493 | 494 | 336,242 |
1987/08/05 | 493 | 499 | 492 | 493 | 474,753 |
1987/08/04 | 502 | 507 | 495 | 495 | 606,239 |
1987/08/03 | 508 | 516 | 504 | 512 | 1,009,729 |
1987/08/01 | 513 | 513 | 499 | 508 | 418,546 |
1987/07/31 | 512 | 519 | 498 | 498 | 1,940,165 |
1987/07/30 | 523 | 526 | 503 | 508 | 2,279,418 |
1987/07/29 | 528 | 533 | 514 | 519 | 9,006,262 |
1987/07/28 | 493 | 512 | 491 | 498 | 6,120,605 |
1987/07/27 | 485 | 504 | 483 | 496 | 5,275,484 |
1987/07/25 | 468 | 473 | 464 | 470 | 424,568 |
1987/07/24 | 463 | 472 | 463 | 468 | 631,332 |
1987/07/23 | 463 | 470 | 456 | 461 | 704,602 |
1987/07/22 | 473 | 478 | 463 | 463 | 1,035,826 |
1987/07/21 | 463 | 468 | 456 | 468 | 602,224 |
1987/07/20 | 482 | 482 | 458 | 463 | 1,517,605 |
1987/07/17 | 487 | 492 | 481 | 488 | 1,874,925 |
1987/07/16 | 493 | 501 | 483 | 487 | 3,687,619 |
1987/07/15 | 482 | 505 | 480 | 492 | 12,118,757 |
1987/07/14 | 470 | 487 | 468 | 477 | 4,503,633 |
1987/07/13 | 471 | 472 | 461 | 472 | 840,103 |
1987/07/10 | 473 | 474 | 461 | 461 | 2,939,858 |
1987/07/09 | 462 | 483 | 461 | 476 | 4,970,357 |
1987/07/08 | 453 | 462 | 448 | 453 | 926,421 |
1987/07/07 | 448 | 450 | 445 | 448 | 353,305 |
1987/07/06 | 453 | 456 | 448 | 448 | 287,060 |
1987/07/04 | 457 | 463 | 447 | 457 | 921,403 |
1987/07/03 | 445 | 465 | 445 | 454 | 1,764,517 |
1987/07/02 | 441 | 447 | 435 | 443 | 570,106 |
1987/07/01 | 423 | 448 | 423 | 448 | 447,653 |
1987/06/30 | 433 | 433 | 419 | 419 | 310,145 |
1987/06/29 | 443 | 443 | 429 | 434 | 184,682 |
1987/06/27 | 445 | 448 | 438 | 438 | 319,179 |
1987/06/26 | 439 | 443 | 433 | 440 | 479,772 |
1987/06/25 | 432 | 438 | 429 | 434 | 262,971 |
1987/06/24 | 428 | 433 | 428 | 433 | 263,975 |
1987/06/23 | 433 | 438 | 427 | 429 | 459,698 |
1987/06/22 | 442 | 442 | 433 | 433 | 412,524 |
1987/06/19 | 454 | 460 | 446 | 446 | 874,229 |
1987/06/18 | 455 | 455 | 445 | 454 | 672,484 |
1987/06/17 | 454 | 457 | 449 | 450 | 1,095,044 |
1987/06/16 | 459 | 462 | 455 | 461 | 713,636 |
1987/06/15 | 453 | 458 | 453 | 458 | 481,779 |
1987/06/12 | 464 | 466 | 455 | 457 | 1,343,964 |
1987/06/11 | 459 | 467 | 458 | 463 | 1,851,839 |
1987/06/10 | 457 | 470 | 456 | 456 | 3,332,307 |
1987/06/09 | 464 | 464 | 456 | 456 | 1,347,978 |
1987/06/08 | 452 | 463 | 449 | 462 | 2,167,003 |
1987/06/06 | 448 | 450 | 447 | 449 | 539,994 |
1987/06/05 | 453 | 453 | 446 | 447 | 1,305,823 |
1987/06/04 | 452 | 458 | 443 | 444 | 3,804,049 |
1987/06/03 | 424 | 451 | 424 | 443 | 3,743,827 |
1987/06/02 | 426 | 438 | 426 | 429 | 1,425,264 |
1987/06/01 | 419 | 429 | 419 | 428 | 624,306 |
1987/05/30 | 425 | 426 | 418 | 418 | 428,583 |
1987/05/29 | 432 | 436 | 425 | 430 | 1,074,970 |
1987/05/28 | 437 | 440 | 427 | 427 | 2,899,709 |
1987/05/27 | 431 | 448 | 422 | 447 | 9,341,500 |
1987/05/26 | 406 | 427 | 405 | 422 | 3,415,615 |
1987/05/25 | 398 | 405 | 396 | 404 | 433,601 |
1987/05/23 | 394 | 398 | 393 | 393 | 212,786 |
1987/05/22 | 399 | 399 | 393 | 393 | 378,398 |
1987/05/21 | 398 | 398 | 384 | 398 | 333,231 |
1987/05/20 | 399 | 399 | 382 | 384 | 407,505 |
1987/05/19 | 397 | 399 | 389 | 399 | 502,857 |
1987/05/18 | 404 | 408 | 377 | 377 | 1,790,613 |
1987/05/15 | 408 | 412 | 391 | 400 | 1,874,925 |
1987/05/14 | 390 | 418 | 389 | 418 | 4,135,273 |
1987/05/13 | 384 | 388 | 381 | 386 | 1,056,903 |
1987/05/12 | 369 | 381 | 367 | 381 | 893,299 |
1987/05/11 | 379 | 379 | 374 | 374 | 279,031 |
1987/05/08 | 369 | 377 | 367 | 375 | 481,779 |
1987/05/07 | 368 | 368 | 359 | 367 | 423,564 |
1987/05/06 | 364 | 369 | 356 | 364 | 70,259 |
1987/05/02 | 348 | 363 | 348 | 360 | 85,315 |
1987/05/01 | 349 | 358 | 347 | 348 | 130,482 |
1987/04/30 | 344 | 349 | 344 | 345 | 88,326 |
1987/04/28 | 359 | 363 | 334 | 344 | 128,474 |
1987/04/27 | 367 | 373 | 361 | 364 | 140,519 |
1987/04/25 | 368 | 368 | 363 | 367 | 102,378 |
1987/04/24 | 363 | 368 | 361 | 363 | 191,708 |
1987/04/23 | 362 | 365 | 362 | 363 | 136,504 |
1987/04/22 | 364 | 364 | 360 | 361 | 234,867 |
1987/04/21 | 361 | 365 | 361 | 361 | 103,382 |
1987/04/20 | 365 | 365 | 364 | 364 | 87,323 |
1987/04/17 | 369 | 369 | 360 | 364 | 142,526 |
1987/04/16 | 369 | 370 | 364 | 368 | 84,311 |
1987/04/15 | 366 | 374 | 366 | 370 | 200,741 |
1987/04/14 | 355 | 374 | 355 | 366 | 165,612 |
1987/04/13 | 369 | 379 | 365 | 365 | 214,793 |
1987/04/10 | 382 | 387 | 379 | 379 | 356,316 |
1987/04/09 | 384 | 392 | 384 | 392 | 681,517 |
1987/04/08 | 374 | 379 | 370 | 379 | 398,472 |
1987/04/07 | 375 | 379 | 372 | 376 | 417,542 |
1987/04/06 | 394 | 394 | 373 | 375 | 517,913 |
1987/04/04 | 399 | 404 | 384 | 395 | 3,835,164 |
1987/04/03 | 367 | 409 | 367 | 397 | 2,324,585 |
1987/04/02 | 354 | 364 | 352 | 363 | 531,965 |
1987/04/01 | 344 | 354 | 344 | 349 | 114,423 |
1987/03/31 | 334 | 336 | 329 | 334 | 172,638 |
1987/03/30 | 349 | 354 | 336 | 336 | 142,526 |
1987/03/28 | 356 | 359 | 354 | 354 | 167,619 |
1987/03/27 | 344 | 349 | 340 | 346 | 131,486 |
1987/03/26 | 339 | 344 | 334 | 334 | 94,348 |
1987/03/25 | 339 | 344 | 329 | 344 | 140,519 |
1987/03/24 | 338 | 344 | 337 | 342 | 152,563 |
1987/03/23 | 351 | 351 | 345 | 347 | 163,604 |
1987/03/20 | 359 | 362 | 349 | 349 | 288,064 |
1987/03/19 | 359 | 362 | 352 | 357 | 616,276 |
1987/03/18 | 360 | 361 | 350 | 354 | 619,287 |
1987/03/17 | 349 | 363 | 349 | 356 | 886,273 |
1987/03/16 | 348 | 348 | 340 | 348 | 631,332 |
1987/03/13 | 341 | 341 | 335 | 335 | 182,675 |
1987/03/12 | 334 | 342 | 329 | 341 | 269,997 |
1987/03/11 | 325 | 334 | 324 | 329 | 185,686 |
1987/03/10 | 329 | 329 | 322 | 325 | 127,471 |
1987/03/09 | 320 | 329 | 320 | 325 | 54,200 |
1987/03/07 | 321 | 322 | 319 | 319 | 72,267 |
1987/03/06 | 317 | 329 | 317 | 319 | 153,567 |
1987/03/05 | 319 | 319 | 317 | 317 | 144,534 |
1987/03/04 | 320 | 329 | 320 | 321 | 106,393 |
1987/03/03 | 324 | 329 | 319 | 321 | 271,001 |
1987/03/02 | 319 | 329 | 316 | 324 | 229,849 |
1987/02/28 | 321 | 329 | 321 | 329 | 59,219 |
1987/02/27 | 324 | 334 | 321 | 334 | 86,319 |
1987/02/26 | 329 | 337 | 324 | 329 | 101,374 |
1987/02/25 | 335 | 337 | 329 | 334 | 116,430 |
1987/02/24 | 328 | 329 | 321 | 322 | 120,445 |
1987/02/23 | 334 | 335 | 329 | 329 | 74,274 |
1987/02/20 | 337 | 338 | 326 | 334 | 108,400 |
1987/02/19 | 345 | 346 | 335 | 337 | 165,612 |
1987/02/18 | 345 | 349 | 342 | 346 | 281,038 |
1987/02/17 | 342 | 345 | 332 | 345 | 551,035 |
1987/02/16 | 335 | 339 | 331 | 339 | 158,586 |
1987/02/13 | 328 | 339 | 326 | 334 | 307,134 |
1987/02/12 | 326 | 334 | 326 | 327 | 79,293 |
1987/02/10 | 331 | 331 | 324 | 331 | 47,174 |
1987/02/09 | 324 | 331 | 324 | 331 | 30,111 |
1987/02/07 | 328 | 329 | 325 | 329 | 23,085 |
1987/02/06 | 328 | 338 | 328 | 329 | 65,241 |
1987/02/05 | 324 | 330 | 324 | 325 | 41,152 |
1987/02/04 | 338 | 338 | 321 | 321 | 222,823 |
1987/02/03 | 324 | 343 | 321 | 342 | 242,897 |
1987/02/02 | 321 | 329 | 321 | 329 | 69,256 |
1987/01/31 | 319 | 322 | 319 | 322 | 47,174 |
1987/01/30 | 327 | 336 | 327 | 336 | 107,397 |
1987/01/29 | 333 | 337 | 330 | 337 | 217,804 |
1987/01/28 | 329 | 343 | 329 | 343 | 501,853 |
1987/01/27 | 319 | 329 | 319 | 329 | 211,782 |
1987/01/26 | 324 | 324 | 319 | 319 | 121,449 |
1987/01/24 | 322 | 322 | 317 | 319 | 148,549 |
1987/01/23 | 319 | 324 | 317 | 317 | 190,704 |
1987/01/22 | 308 | 319 | 307 | 319 | 250,927 |
1987/01/21 | 309 | 313 | 308 | 308 | 133,493 |
1987/01/20 | 305 | 313 | 302 | 310 | 83,308 |
1987/01/19 | 300 | 310 | 300 | 305 | 163,604 |
1987/01/16 | 302 | 310 | 302 | 305 | 203,753 |
1987/01/14 | 304 | 304 | 300 | 302 | 176,652 |
1987/01/13 | 314 | 315 | 309 | 309 | 219,812 |
1987/01/12 | 314 | 316 | 310 | 314 | 122,452 |
1987/01/09 | 314 | 316 | 308 | 314 | 122,452 |
1987/01/08 | 314 | 317 | 314 | 314 | 90,334 |
1987/01/07 | 308 | 314 | 308 | 309 | 83,308 |
1987/01/06 | 309 | 309 | 308 | 308 | 44,163 |
1987/01/05 | 310 | 311 | 308 | 308 | 58,215 |