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 |
---|---|---|---|---|---|
1988/12/28 | 939 | 942 | 932 | 939 | 154,571 |
1988/12/27 | 946 | 946 | 927 | 937 | 557,057 |
1988/12/26 | 944 | 948 | 926 | 927 | 767,836 |
1988/12/24 | 945 | 945 | 939 | 944 | 177,656 |
1988/12/23 | 936 | 938 | 927 | 938 | 380,405 |
1988/12/22 | 917 | 932 | 913 | 926 | 309,142 |
1988/12/21 | 927 | 932 | 920 | 927 | 210,778 |
1988/12/20 | 927 | 937 | 917 | 917 | 467,727 |
1988/12/19 | 945 | 945 | 927 | 927 | 214,793 |
1988/12/16 | 945 | 946 | 933 | 942 | 493,824 |
1988/12/15 | 948 | 948 | 932 | 933 | 364,346 |
1988/12/14 | 942 | 946 | 939 | 939 | 468,731 |
1988/12/13 | 938 | 946 | 938 | 942 | 375,386 |
1988/12/12 | 945 | 946 | 937 | 942 | 638,358 |
1988/12/09 | 946 | 946 | 937 | 942 | 383,416 |
1988/12/08 | 937 | 946 | 937 | 937 | 265,982 |
1988/12/07 | 951 | 952 | 932 | 951 | 461,705 |
1988/12/06 | 946 | 959 | 937 | 955 | 635,346 |
1988/12/05 | 939 | 945 | 937 | 942 | 377,394 |
1988/12/03 | 939 | 955 | 939 | 940 | 281,038 |
1988/12/02 | 943 | 955 | 939 | 939 | 448,657 |
1988/12/01 | 953 | 955 | 939 | 940 | 705,606 |
1988/11/30 | 949 | 955 | 940 | 951 | 376,390 |
1988/11/29 | 927 | 945 | 927 | 939 | 317,171 |
1988/11/28 | 975 | 975 | 937 | 937 | 917,388 |
1988/11/26 | 971 | 975 | 956 | 966 | 600,217 |
1988/11/25 | 958 | 993 | 958 | 971 | 3,656,504 |
1988/11/24 | 943 | 945 | 928 | 939 | 781,888 |
1988/11/22 | 937 | 945 | 937 | 943 | 657,428 |
1988/11/21 | 937 | 946 | 931 | 942 | 458,694 |
1988/11/18 | 937 | 945 | 927 | 931 | 594,194 |
1988/11/17 | 945 | 956 | 921 | 937 | 670,476 |
1988/11/16 | 937 | 945 | 935 | 945 | 456,687 |
1988/11/15 | 939 | 946 | 934 | 935 | 557,057 |
1988/11/14 | 932 | 945 | 932 | 937 | 293,082 |
1988/11/11 | 946 | 956 | 937 | 937 | 605,235 |
1988/11/10 | 976 | 976 | 939 | 946 | 712,632 |
1988/11/09 | 936 | 973 | 936 | 966 | 1,405,190 |
1988/11/08 | 937 | 956 | 937 | 937 | 1,346,975 |
1988/11/07 | 956 | 956 | 932 | 932 | 458,694 |
1988/11/05 | 946 | 966 | 938 | 946 | 1,021,774 |
1988/11/04 | 966 | 976 | 943 | 946 | 596,202 |
1988/11/02 | 986 | 996 | 952 | 956 | 2,112,803 |
1988/11/01 | 974 | 1,016 | 967 | 971 | 6,079,453 |
1988/10/31 | 995 | 995 | 957 | 967 | 1,954,217 |
1988/10/29 | 1,016 | 1,036 | 986 | 987 | 9,287,300 |
1988/10/28 | 954 | 1,036 | 946 | 1,036 | 17,418,330 |
1988/10/27 | 968 | 970 | 932 | 937 | 5,200,206 |
1988/10/26 | 921 | 966 | 918 | 958 | 13,381,421 |
1988/10/25 | 942 | 943 | 912 | 922 | 5,126,935 |
1988/10/24 | 911 | 947 | 907 | 932 | 9,221,055 |
1988/10/22 | 907 | 921 | 903 | 910 | 5,669,940 |
1988/10/21 | 895 | 904 | 878 | 901 | 6,294,246 |
1988/10/20 | 863 | 895 | 863 | 887 | 2,780,268 |
1988/10/19 | 852 | 875 | 852 | 869 | 1,039,840 |
1988/10/18 | 871 | 871 | 859 | 859 | 565,087 |
1988/10/17 | 854 | 877 | 847 | 871 | 1,681,209 |
1988/10/14 | 832 | 856 | 817 | 856 | 614,269 |
1988/10/13 | 827 | 842 | 827 | 836 | 322,190 |
1988/10/12 | 836 | 837 | 827 | 837 | 340,257 |
1988/10/11 | 842 | 847 | 817 | 836 | 453,676 |
1988/10/07 | 809 | 847 | 797 | 837 | 664,454 |
1988/10/06 | 807 | 817 | 799 | 799 | 414,531 |
1988/10/05 | 827 | 827 | 802 | 809 | 498,842 |
1988/10/04 | 838 | 838 | 819 | 819 | 331,223 |
1988/10/03 | 838 | 838 | 828 | 828 | 199,738 |
1988/10/01 | 833 | 837 | 823 | 828 | 259,960 |
1988/09/30 | 823 | 837 | 823 | 828 | 331,223 |
1988/09/29 | 827 | 832 | 822 | 822 | 424,568 |
1988/09/28 | 834 | 837 | 826 | 830 | 625,309 |
1988/09/27 | 837 | 837 | 822 | 824 | 475,757 |
1988/09/26 | 827 | 847 | 826 | 842 | 512,894 |
1988/09/24 | 837 | 837 | 830 | 832 | 412,524 |
1988/09/22 | 852 | 852 | 832 | 832 | 475,757 |
1988/09/21 | 848 | 852 | 837 | 852 | 363,342 |
1988/09/20 | 852 | 867 | 847 | 847 | 780,884 |
1988/09/19 | 859 | 872 | 852 | 872 | 966,570 |
1988/09/16 | 866 | 870 | 854 | 857 | 1,235,563 |
1988/09/14 | 877 | 877 | 861 | 866 | 1,026,792 |
1988/09/13 | 885 | 885 | 858 | 877 | 1,697,268 |
1988/09/12 | 872 | 894 | 870 | 882 | 6,431,754 |
1988/09/09 | 846 | 902 | 846 | 868 | 10,088,258 |
1988/09/08 | 861 | 861 | 833 | 846 | 363,342 |
1988/09/07 | 827 | 857 | 825 | 851 | 459,698 |
1988/09/06 | 828 | 837 | 822 | 823 | 168,623 |
1988/09/05 | 837 | 847 | 822 | 823 | 405,498 |
1988/09/03 | 822 | 837 | 822 | 837 | 202,749 |
1988/09/02 | 812 | 825 | 801 | 825 | 256,949 |
1988/09/01 | 826 | 826 | 812 | 812 | 370,368 |
1988/08/31 | 832 | 843 | 822 | 827 | 348,286 |
1988/08/30 | 842 | 847 | 827 | 827 | 283,045 |
1988/08/29 | 866 | 866 | 827 | 832 | 699,584 |
1988/08/27 | 843 | 857 | 828 | 857 | 241,893 |
1988/08/26 | 848 | 849 | 827 | 843 | 271,001 |
1988/08/25 | 860 | 867 | 857 | 857 | 1,030,807 |
1988/08/24 | 857 | 887 | 849 | 870 | 3,270,077 |
1988/08/23 | 807 | 861 | 807 | 857 | 1,773,550 |
1988/08/22 | 823 | 829 | 808 | 808 | 180,667 |
1988/08/19 | 842 | 842 | 822 | 822 | 490,813 |
1988/08/18 | 840 | 842 | 828 | 842 | 462,709 |
1988/08/17 | 843 | 843 | 832 | 832 | 265,982 |
1988/08/16 | 847 | 847 | 832 | 843 | 373,379 |
1988/08/15 | 822 | 858 | 817 | 857 | 505,868 |
1988/08/12 | 786 | 819 | 786 | 819 | 471,742 |
1988/08/11 | 786 | 793 | 786 | 786 | 284,049 |
1988/08/10 | 802 | 804 | 792 | 796 | 346,279 |
1988/08/09 | 817 | 827 | 812 | 812 | 306,131 |
1988/08/08 | 819 | 827 | 803 | 821 | 236,875 |
1988/08/06 | 802 | 817 | 801 | 817 | 439,624 |
1988/08/05 | 808 | 817 | 802 | 802 | 180,667 |
1988/08/04 | 817 | 818 | 802 | 802 | 488,805 |
1988/08/03 | 812 | 821 | 805 | 817 | 479,772 |
1988/08/02 | 814 | 822 | 807 | 817 | 149,552 |
1988/08/01 | 817 | 835 | 813 | 813 | 227,841 |
1988/07/30 | 815 | 837 | 807 | 837 | 171,634 |
1988/07/29 | 798 | 817 | 798 | 815 | 321,186 |
1988/07/28 | 808 | 822 | 803 | 803 | 488,805 |
1988/07/27 | 837 | 837 | 807 | 809 | 274,012 |
1988/07/26 | 827 | 837 | 807 | 817 | 376,390 |
1988/07/25 | 837 | 850 | 828 | 842 | 352,301 |
1988/07/23 | 791 | 842 | 790 | 837 | 490,813 |
1988/07/22 | 842 | 848 | 811 | 811 | 535,979 |
1988/07/21 | 858 | 867 | 845 | 849 | 379,401 |
1988/07/20 | 862 | 873 | 857 | 862 | 435,609 |
1988/07/19 | 897 | 904 | 867 | 872 | 815,010 |
1988/07/18 | 902 | 915 | 897 | 912 | 1,478,460 |
1988/07/15 | 900 | 912 | 878 | 912 | 1,320,878 |
1988/07/14 | 918 | 922 | 898 | 898 | 926,421 |
1988/07/13 | 930 | 932 | 916 | 922 | 6,760,970 |
1988/07/12 | 912 | 932 | 898 | 930 | 6,187,853 |
1988/07/11 | 913 | 917 | 892 | 912 | 1,401,175 |
1988/07/08 | 916 | 924 | 902 | 912 | 17,404,278 |
1988/07/07 | 897 | 906 | 878 | 906 | 5,612,729 |
1988/07/06 | 847 | 902 | 837 | 897 | 3,351,377 |
1988/07/05 | 847 | 851 | 832 | 851 | 346,279 |
1988/07/04 | 847 | 856 | 838 | 847 | 308,138 |
1988/07/02 | 854 | 866 | 848 | 866 | 342,264 |
1988/07/01 | 877 | 877 | 849 | 874 | 1,669,165 |
1988/06/30 | 865 | 879 | 857 | 876 | 3,209,855 |
1988/06/29 | 847 | 850 | 837 | 845 | 951,514 |
1988/06/28 | 849 | 853 | 828 | 829 | 996,681 |
1988/06/27 | 876 | 876 | 850 | 859 | 1,414,223 |
1988/06/25 | 867 | 877 | 863 | 876 | 4,011,817 |
1988/06/24 | 837 | 871 | 837 | 871 | 5,417,006 |
1988/06/23 | 828 | 841 | 812 | 841 | 1,006,718 |
1988/06/22 | 856 | 856 | 821 | 846 | 799,954 |
1988/06/21 | 847 | 854 | 844 | 847 | 1,050,881 |
1988/06/20 | 868 | 871 | 846 | 854 | 1,939,162 |
1988/06/17 | 872 | 873 | 859 | 865 | 5,783,359 |
1988/06/16 | 852 | 873 | 845 | 871 | 1,915,073 |
1988/06/15 | 865 | 868 | 842 | 845 | 3,446,730 |
1988/06/14 | 875 | 881 | 862 | 865 | 10,234,799 |
1988/06/13 | 861 | 872 | 857 | 868 | 14,531,669 |
1988/06/10 | 828 | 852 | 823 | 851 | 11,314,788 |
1988/06/09 | 809 | 843 | 809 | 823 | 5,798,415 |
1988/06/08 | 807 | 811 | 804 | 805 | 1,302,812 |
1988/06/07 | 839 | 839 | 807 | 812 | 3,190,784 |
1988/06/06 | 848 | 849 | 818 | 829 | 9,703,839 |
1988/06/04 | 820 | 847 | 812 | 837 | 12,512,210 |
1988/06/03 | 772 | 828 | 772 | 810 | 20,513,762 |
1988/06/02 | 742 | 768 | 732 | 762 | 1,682,213 |
1988/06/01 | 727 | 737 | 725 | 734 | 722,669 |
1988/05/31 | 722 | 744 | 720 | 727 | 461,705 |
1988/05/30 | 732 | 732 | 716 | 717 | 799,954 |
1988/05/28 | 731 | 737 | 728 | 731 | 360,331 |
1988/05/27 | 747 | 747 | 735 | 741 | 865,195 |
1988/05/26 | 736 | 747 | 733 | 741 | 760,810 |
1988/05/25 | 737 | 737 | 723 | 723 | 560,068 |
1988/05/24 | 727 | 732 | 712 | 727 | 662,447 |
1988/05/23 | 737 | 742 | 725 | 732 | 898,318 |
1988/05/20 | 739 | 744 | 734 | 735 | 494,828 |
1988/05/19 | 742 | 744 | 737 | 744 | 1,138,204 |
1988/05/18 | 747 | 757 | 744 | 748 | 1,185,378 |
1988/05/17 | 770 | 770 | 743 | 747 | 1,197,422 |
1988/05/16 | 767 | 767 | 756 | 765 | 1,364,038 |
1988/05/13 | 760 | 761 | 753 | 757 | 1,150,248 |
1988/05/12 | 748 | 760 | 747 | 752 | 1,302,812 |
1988/05/11 | 775 | 780 | 752 | 752 | 8,081,848 |
1988/05/10 | 761 | 776 | 759 | 776 | 8,918,940 |
1988/05/09 | 758 | 761 | 743 | 758 | 2,131,873 |
1988/05/07 | 746 | 759 | 745 | 755 | 1,181,363 |
1988/05/06 | 756 | 756 | 743 | 743 | 1,708,309 |
1988/05/02 | 753 | 766 | 750 | 753 | 5,490,277 |
1988/04/30 | 747 | 756 | 738 | 754 | 2,440,012 |
1988/04/28 | 726 | 749 | 725 | 747 | 2,062,618 |
1988/04/27 | 732 | 733 | 722 | 728 | 798,951 |
1988/04/26 | 733 | 735 | 728 | 728 | 1,449,353 |
1988/04/25 | 749 | 750 | 728 | 729 | 1,021,774 |
1988/04/23 | 729 | 740 | 727 | 739 | 1,411,212 |
1988/04/22 | 734 | 751 | 724 | 732 | 4,138,284 |
1988/04/21 | 727 | 738 | 723 | 724 | 1,756,487 |
1988/04/20 | 745 | 747 | 722 | 722 | 2,188,081 |
1988/04/19 | 747 | 749 | 732 | 743 | 4,806,752 |
1988/04/18 | 736 | 758 | 728 | 739 | 14,919,100 |
1988/04/15 | 695 | 734 | 683 | 715 | 11,097,987 |
1988/04/14 | 695 | 703 | 692 | 701 | 2,584,545 |
1988/04/13 | 687 | 704 | 684 | 692 | 3,007,106 |
1988/04/12 | 694 | 695 | 682 | 687 | 1,440,319 |
1988/04/11 | 695 | 702 | 688 | 693 | 3,708,697 |
1988/04/08 | 675 | 702 | 675 | 685 | 10,639,293 |
1988/04/07 | 672 | 672 | 663 | 666 | 1,090,026 |
1988/04/06 | 673 | 679 | 660 | 672 | 4,601,996 |
1988/04/05 | 657 | 677 | 649 | 654 | 4,981,397 |
1988/04/04 | 656 | 663 | 649 | 649 | 1,857,862 |
1988/04/02 | 638 | 653 | 638 | 651 | 1,080,992 |
1988/04/01 | 630 | 638 | 630 | 630 | 937,462 |
1988/03/31 | 633 | 637 | 631 | 632 | 282,042 |
1988/03/30 | 638 | 638 | 628 | 637 | 410,516 |
1988/03/29 | 623 | 638 | 623 | 630 | 460,701 |
1988/03/28 | 610 | 634 | 610 | 618 | 759,806 |
1988/03/26 | 609 | 614 | 608 | 608 | 310,145 |
1988/03/25 | 613 | 616 | 608 | 609 | 536,983 |
1988/03/24 | 613 | 617 | 610 | 610 | 614,269 |
1988/03/23 | 614 | 622 | 608 | 609 | 821,032 |
1988/03/22 | 623 | 626 | 603 | 610 | 612,261 |
1988/03/18 | 630 | 638 | 609 | 618 | 539,994 |
1988/03/17 | 636 | 637 | 630 | 630 | 259,960 |
1988/03/16 | 641 | 641 | 628 | 636 | 411,520 |
1988/03/15 | 648 | 652 | 632 | 632 | 517,913 |
1988/03/14 | 660 | 660 | 641 | 645 | 424,568 |
1988/03/11 | 654 | 656 | 645 | 655 | 637,354 |
1988/03/10 | 663 | 669 | 648 | 651 | 1,934,143 |
1988/03/09 | 647 | 656 | 644 | 655 | 1,470,431 |
1988/03/08 | 645 | 646 | 638 | 641 | 727,688 |
1988/03/07 | 636 | 646 | 632 | 635 | 823,040 |
1988/03/05 | 628 | 628 | 624 | 626 | 336,242 |
1988/03/04 | 628 | 633 | 623 | 628 | 904,340 |
1988/03/03 | 637 | 638 | 628 | 629 | 930,436 |
1988/03/02 | 634 | 638 | 629 | 630 | 927,425 |
1988/03/01 | 643 | 644 | 628 | 629 | 887,277 |
1988/02/29 | 642 | 646 | 628 | 639 | 739,732 |
1988/02/27 | 623 | 643 | 623 | 643 | 870,214 |
1988/02/26 | 623 | 634 | 619 | 625 | 1,117,126 |
1988/02/25 | 633 | 633 | 623 | 625 | 623,302 |
1988/02/24 | 628 | 633 | 628 | 633 | 297,097 |
1988/02/23 | 633 | 638 | 630 | 636 | 412,524 |
1988/02/22 | 638 | 640 | 627 | 633 | 929,433 |
1988/02/19 | 627 | 633 | 623 | 623 | 361,334 |
1988/02/18 | 637 | 638 | 628 | 637 | 388,435 |
1988/02/17 | 632 | 637 | 624 | 637 | 850,140 |
1988/02/16 | 629 | 637 | 618 | 618 | 268,993 |
1988/02/15 | 629 | 629 | 618 | 629 | 238,882 |
1988/02/12 | 613 | 627 | 611 | 623 | 220,816 |
1988/02/10 | 616 | 628 | 612 | 612 | 217,804 |
1988/02/09 | 628 | 628 | 615 | 615 | 304,123 |
1988/02/08 | 625 | 633 | 623 | 628 | 176,652 |
1988/02/06 | 628 | 633 | 623 | 625 | 179,664 |
1988/02/05 | 638 | 639 | 623 | 630 | 576,128 |
1988/02/04 | 633 | 648 | 628 | 628 | 965,566 |
1988/02/03 | 652 | 652 | 626 | 630 | 1,773,550 |
1988/02/02 | 623 | 653 | 621 | 652 | 2,847,517 |
1988/02/01 | 614 | 623 | 614 | 621 | 406,501 |
1988/01/30 | 616 | 618 | 606 | 613 | 274,012 |
1988/01/29 | 618 | 618 | 601 | 606 | 318,175 |
1988/01/28 | 621 | 621 | 611 | 613 | 838,095 |
1988/01/27 | 623 | 626 | 611 | 616 | 2,232,244 |
1988/01/26 | 599 | 613 | 598 | 613 | 1,005,714 |
1988/01/25 | 588 | 598 | 588 | 598 | 449,661 |
1988/01/23 | 588 | 598 | 578 | 578 | 200,741 |
1988/01/22 | 573 | 588 | 570 | 570 | 191,708 |
1988/01/21 | 570 | 572 | 569 | 572 | 343,268 |
1988/01/20 | 579 | 583 | 569 | 570 | 159,589 |
1988/01/19 | 569 | 588 | 569 | 587 | 72,267 |
1988/01/18 | 579 | 588 | 574 | 579 | 147,545 |
1988/01/14 | 578 | 584 | 564 | 569 | 354,309 |
1988/01/13 | 588 | 591 | 578 | 588 | 175,649 |
1988/01/12 | 597 | 598 | 583 | 588 | 108,400 |
1988/01/11 | 593 | 595 | 588 | 593 | 144,534 |
1988/01/08 | 584 | 598 | 583 | 598 | 518,916 |
1988/01/07 | 607 | 608 | 578 | 588 | 355,312 |
1988/01/06 | 597 | 598 | 583 | 597 | 513,898 |
1988/01/05 | 578 | 578 | 548 | 574 | 243,901 |
1988/01/04 | 563 | 563 | 543 | 544 | 127,471 |