日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 810 810 800 800 148,000
1990/12/27 802 813 800 810 306,000
1990/12/26 802 809 800 800 390,000
1990/12/25 835 835 802 802 303,000
1990/12/25 1 -> 1.06 分割
1990/12/21 915 915 882 887 700,587
1990/12/20 946 950 927 935 761,814
1990/12/19 945 961 942 950 543,005
1990/12/18 937 946 927 943 402,486
1990/12/17 970 976 946 946 255,945
1990/12/14 976 986 967 980 1,705,298
1990/12/13 951 996 951 996 649,398
1990/12/12 917 977 917 951 934,451
1990/12/11 867 932 867 921 418,546
1990/12/10 877 887 868 887 609,250
1990/12/07 858 882 857 857 724,676
1990/12/06 857 867 848 848 261,968
1990/12/05 867 867 837 838 319,179
1990/12/04 892 897 877 877 204,756
1990/12/03 917 922 907 912 135,500
1990/11/30 897 917 877 910 340,257
1990/11/29 892 932 892 932 226,838
1990/11/28 938 957 927 932 572,113
1990/11/27 950 956 936 946 351,297
1990/11/26 946 956 946 950 184,682
1990/11/22 937 966 937 949 436,613
1990/11/21 917 944 911 938 252,934
1990/11/20 946 947 927 929 191,708
1990/11/19 938 948 932 946 156,578
1990/11/16 936 966 927 928 145,538
1990/11/15 972 972 955 955 77,285
1990/11/14 1,006 1,006 976 996 159,589
1990/11/13 1,006 1,016 996 1,016 156,578
1990/11/09 932 962 917 962 219,812
1990/11/08 966 976 948 948 250,927
1990/11/07 976 991 966 977 186,689
1990/11/06 1,016 1,016 986 996 165,612
1990/11/05 1,006 1,026 986 986 181,671
1990/11/02 996 996 956 996 248,919
1990/11/01 1,026 1,026 992 996 561,072
1990/10/31 1,056 1,086 1,036 1,046 759,806
1990/10/30 1,046 1,056 1,026 1,056 733,710
1990/10/29 1,036 1,046 1,016 1,026 291,075
1990/10/26 1,026 1,036 1,006 1,026 791,925
1990/10/25 1,066 1,076 1,036 1,046 1,426,268
1990/10/24 981 1,046 976 1,046 1,607,938
1990/10/23 991 996 966 986 508,879
1990/10/22 985 1,006 976 991 436,613
1990/10/19 956 975 956 975 583,154
1990/10/18 934 946 928 946 452,672
1990/10/17 936 947 922 924 532,968
1990/10/16 929 951 927 927 394,457
1990/10/15 897 908 897 908 327,208
1990/10/12 897 907 887 897 263,975
1990/10/11 917 923 902 911 224,830
1990/10/09 943 946 921 932 316,168
1990/10/08 897 936 877 933 405,498
1990/10/05 906 927 892 892 171,634
1990/10/04 868 877 857 877 173,641
1990/10/03 878 922 878 888 385,423
1990/10/02 847 877 847 872 515,905
1990/10/01 857 877 817 817 371,372
1990/09/28 878 878 827 867 449,661
1990/09/27 916 935 866 868 436,613
1990/09/26 976 981 925 926 366,353
1990/09/25 981 983 966 968 481,779
1990/09/21 966 1,026 961 1,026 369,364
1990/09/20 996 1,006 986 996 190,704
1990/09/19 1,026 1,046 986 986 424,568
1990/09/18 1,006 1,026 966 1,026 664,454
1990/09/17 1,066 1,066 1,026 1,026 344,271
1990/09/14 1,056 1,076 1,036 1,046 1,127,163
1990/09/13 1,086 1,106 1,076 1,076 803,969
1990/09/12 1,106 1,126 1,076 1,076 2,334,622
1990/09/11 1,126 1,166 1,096 1,096 6,312,313
1990/09/10 1,026 1,096 1,016 1,096 3,871,298
1990/09/07 947 1,026 946 992 848,132
1990/09/06 927 946 897 946 430,590
1990/09/05 957 958 897 907 351,297
1990/09/04 956 976 956 957 312,153
1990/09/03 991 991 966 966 213,790
1990/08/31 949 994 949 976 364,346
1990/08/30 917 940 887 940 319,179
1990/08/29 916 921 895 897 278,027
1990/08/28 943 943 927 936 361,334
1990/08/27 890 897 877 877 151,560
1990/08/24 837 870 837 870 333,231
1990/08/23 888 888 837 847 403,490
1990/08/22 961 961 886 918 304,123
1990/08/21 989 996 959 961 347,283
1990/08/20 986 996 976 977 363,342
1990/08/17 996 996 976 986 347,283
1990/08/16 1,006 1,026 996 1,006 361,334
1990/08/15 1,016 1,066 1,006 1,046 484,790
1990/08/14 982 1,006 966 983 276,019
1990/08/13 996 1,006 966 972 348,286
1990/08/10 1,076 1,106 1,026 1,036 455,683
1990/08/09 1,116 1,136 1,066 1,096 326,205
1990/08/08 1,076 1,136 1,026 1,136 351,297
1990/08/07 1,026 1,076 996 1,076 532,968
1990/08/06 1,146 1,146 1,086 1,096 219,812
1990/08/03 1,196 1,196 1,156 1,156 390,442
1990/08/02 1,235 1,235 1,206 1,215 192,712
1990/08/01 1,265 1,265 1,225 1,245 224,830
1990/07/31 1,225 1,265 1,225 1,245 157,582
1990/07/30 1,206 1,215 1,196 1,206 227,841
1990/07/27 1,255 1,275 1,196 1,245 338,249
1990/07/26 1,285 1,315 1,275 1,295 487,802
1990/07/25 1,265 1,285 1,265 1,275 264,979
1990/07/24 1,295 1,305 1,255 1,285 438,620
1990/07/23 1,325 1,325 1,305 1,315 145,538
1990/07/20 1,325 1,355 1,315 1,335 501,853
1990/07/19 1,365 1,385 1,345 1,365 806,980
1990/07/18 1,385 1,385 1,345 1,345 689,547
1990/07/17 1,395 1,395 1,355 1,375 1,164,300
1990/07/16 1,335 1,375 1,335 1,375 969,581
1990/07/13 1,335 1,345 1,325 1,335 443,638
1990/07/12 1,335 1,345 1,315 1,335 359,327
1990/07/11 1,345 1,345 1,315 1,315 152,563
1990/07/10 1,375 1,375 1,335 1,355 581,146
1990/07/09 1,355 1,365 1,335 1,365 845,121
1990/07/06 1,305 1,355 1,295 1,345 1,750,465
1990/07/05 1,275 1,305 1,275 1,305 477,764
1990/07/04 1,285 1,305 1,275 1,275 281,038
1990/07/03 1,265 1,315 1,265 1,305 243,901
1990/07/02 1,235 1,285 1,235 1,285 359,327
1990/06/29 1,305 1,315 1,265 1,265 438,620
1990/06/28 1,265 1,285 1,265 1,285 263,975
1990/06/27 1,285 1,285 1,245 1,275 446,650
1990/06/26 1,215 1,275 1,215 1,275 414,531
1990/06/25 1,225 1,235 1,196 1,235 547,020
1990/06/22 1,275 1,285 1,265 1,265 380,405
1990/06/21 1,295 1,305 1,285 1,295 622,298
1990/06/20 1,295 1,295 1,285 1,285 374,383
1990/06/19 1,285 1,305 1,285 1,285 409,512
1990/06/18 1,335 1,355 1,305 1,305 877,240
1990/06/15 1,335 1,335 1,315 1,325 418,546
1990/06/14 1,315 1,335 1,305 1,335 671,480
1990/06/13 1,275 1,315 1,275 1,305 482,783
1990/06/12 1,295 1,325 1,295 1,295 416,538
1990/06/11 1,305 1,315 1,295 1,305 249,923
1990/06/08 1,335 1,335 1,305 1,325 1,079,989
1990/06/07 1,325 1,355 1,305 1,335 606,239
1990/06/06 1,335 1,345 1,325 1,345 431,594
1990/06/05 1,355 1,365 1,325 1,355 1,106,085
1990/06/04 1,335 1,355 1,335 1,355 431,594
1990/06/01 1,345 1,355 1,325 1,355 1,071,959
1990/05/31 1,315 1,365 1,305 1,365 2,571,497
1990/05/30 1,305 1,325 1,285 1,325 805,977
1990/05/29 1,285 1,305 1,275 1,305 574,120
1990/05/28 1,295 1,315 1,285 1,305 527,950
1990/05/25 1,325 1,335 1,305 1,305 1,403,182
1990/05/24 1,275 1,335 1,275 1,325 2,073,658
1990/05/23 1,295 1,295 1,265 1,275 538,991
1990/05/22 1,255 1,305 1,245 1,295 2,396,852
1990/05/21 1,255 1,265 1,235 1,255 912,370
1990/05/18 1,245 1,245 1,225 1,235 1,238,574
1990/05/17 1,225 1,265 1,206 1,255 3,608,326
1990/05/16 1,186 1,235 1,176 1,206 2,082,692
1990/05/15 1,196 1,206 1,176 1,196 1,166,307
1990/05/14 1,196 1,206 1,176 1,206 754,788
1990/05/11 1,156 1,176 1,146 1,176 481,779
1990/05/10 1,196 1,196 1,156 1,176 481,779
1990/05/09 1,206 1,206 1,146 1,176 330,220
1990/05/08 1,215 1,225 1,186 1,186 467,727
1990/05/07 1,196 1,215 1,186 1,206 470,739
1990/05/02 1,166 1,186 1,156 1,176 269,997
1990/05/01 1,126 1,136 1,116 1,126 221,819
1990/04/27 1,146 1,146 1,116 1,146 381,409
1990/04/26 1,156 1,176 1,156 1,156 258,956
1990/04/25 1,156 1,156 1,126 1,156 346,279
1990/04/24 1,086 1,136 1,086 1,136 206,764
1990/04/23 1,156 1,176 1,096 1,096 291,075
1990/04/20 1,146 1,196 1,116 1,176 495,831
1990/04/19 1,156 1,166 1,106 1,126 421,557
1990/04/18 1,106 1,136 1,096 1,136 176,652
1990/04/17 1,086 1,106 1,076 1,106 182,675
1990/04/16 1,076 1,076 1,056 1,066 129,478
1990/04/13 1,086 1,126 1,086 1,096 184,682
1990/04/12 1,126 1,136 1,086 1,126 510,887
1990/04/11 1,116 1,136 1,106 1,106 179,664
1990/04/10 1,136 1,166 1,086 1,086 302,116
1990/04/09 1,196 1,196 1,146 1,146 372,375
1990/04/06 1,116 1,156 1,096 1,136 356,316
1990/04/05 1,016 1,086 955 1,086 548,024
1990/04/04 1,116 1,126 1,006 1,016 393,453
1990/04/03 1,106 1,146 1,076 1,086 474,753
1990/04/02 1,116 1,166 1,116 1,166 186,689
1990/03/30 1,215 1,215 1,156 1,196 259,960
1990/03/29 1,186 1,215 1,166 1,215 381,409
1990/03/28 1,126 1,196 1,126 1,196 409,512
1990/03/27 1,206 1,206 1,136 1,186 646,387
1990/03/26 1,245 1,245 1,186 1,186 659,435
1990/03/23 1,136 1,166 1,096 1,166 566,091
1990/03/22 1,106 1,106 991 1,086 559,065
1990/03/20 1,146 1,196 1,096 1,106 715,643
1990/03/19 1,176 1,176 1,096 1,126 400,479
1990/03/16 1,136 1,156 1,126 1,136 284,049
1990/03/15 1,136 1,146 1,116 1,136 324,197
1990/03/14 1,156 1,206 1,096 1,096 297,097
1990/03/13 1,156 1,176 1,146 1,156 360,331
1990/03/12 1,196 1,215 1,156 1,166 387,431
1990/03/09 1,206 1,225 1,176 1,176 592,187
1990/03/08 1,166 1,206 1,156 1,166 286,056
1990/03/07 1,206 1,206 1,156 1,166 385,423
1990/03/06 1,176 1,215 1,156 1,186 1,064,933
1990/03/05 1,215 1,215 1,156 1,156 212,786
1990/03/02 1,186 1,196 1,166 1,196 268,993
1990/03/01 1,186 1,196 1,116 1,146 906,347
1990/02/28 1,166 1,186 1,146 1,166 300,108
1990/02/27 1,176 1,176 1,096 1,126 292,079
1990/02/26 1,156 1,156 1,066 1,076 159,589
1990/02/23 1,235 1,235 1,196 1,215 238,882
1990/02/22 1,235 1,275 1,215 1,215 336,242
1990/02/21 1,265 1,265 1,215 1,215 197,730
1990/02/20 1,275 1,275 1,255 1,265 197,730
1990/02/19 1,285 1,285 1,255 1,275 302,116
1990/02/16 1,285 1,285 1,265 1,285 133,493
1990/02/15 1,265 1,265 1,245 1,265 292,079
1990/02/14 1,255 1,255 1,225 1,245 343,268
1990/02/13 1,275 1,275 1,245 1,245 409,512
1990/02/09 1,295 1,295 1,275 1,275 355,312
1990/02/08 1,295 1,295 1,275 1,285 467,727
1990/02/07 1,305 1,305 1,275 1,275 265,982
1990/02/06 1,315 1,315 1,295 1,295 371,372
1990/02/05 1,335 1,335 1,295 1,295 313,157
1990/02/02 1,315 1,315 1,295 1,315 446,650
1990/02/01 1,295 1,305 1,285 1,305 417,542
1990/01/31 1,295 1,315 1,285 1,295 213,790
1990/01/30 1,305 1,315 1,285 1,295 406,501
1990/01/29 1,295 1,305 1,275 1,295 213,790
1990/01/26 1,305 1,305 1,275 1,295 326,205
1990/01/25 1,315 1,315 1,295 1,305 214,793
1990/01/24 1,365 1,365 1,305 1,355 289,068
1990/01/23 1,365 1,365 1,325 1,365 191,708
1990/01/22 1,375 1,395 1,355 1,375 236,875
1990/01/19 1,345 1,355 1,295 1,355 132,489
1990/01/18 1,335 1,355 1,275 1,355 295,090
1990/01/17 1,355 1,355 1,295 1,315 266,986
1990/01/16 1,335 1,335 1,295 1,315 174,645
1990/01/12 1,395 1,395 1,345 1,345 276,019
1990/01/11 1,395 1,405 1,355 1,395 251,930
1990/01/10 1,415 1,415 1,355 1,395 205,760
1990/01/09 1,425 1,435 1,395 1,435 221,819
1990/01/08 1,455 1,455 1,405 1,435 314,160
1990/01/05 1,455 1,455 1,395 1,455 271,001
1990/01/04 1,385 1,435 1,375 1,435 223,827

このページの先頭へ