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 |
---|---|---|---|---|---|
1992/12/30 | 547 | 557 | 544 | 544 | 152,000 |
1992/12/29 | 559 | 561 | 552 | 557 | 198,000 |
1992/12/28 | 572 | 572 | 559 | 559 | 164,000 |
1992/12/25 | 571 | 577 | 564 | 573 | 142,000 |
1992/12/24 | 585 | 585 | 571 | 575 | 294,000 |
1992/12/22 | 571 | 577 | 571 | 577 | 198,000 |
1992/12/21 | 580 | 580 | 572 | 574 | 185,000 |
1992/12/18 | 571 | 579 | 570 | 570 | 278,000 |
1992/12/17 | 559 | 575 | 554 | 568 | 178,000 |
1992/12/16 | 565 | 568 | 559 | 559 | 239,000 |
1992/12/15 | 563 | 569 | 563 | 565 | 233,000 |
1992/12/14 | 562 | 569 | 562 | 569 | 205,000 |
1992/12/11 | 579 | 580 | 568 | 572 | 1,187,000 |
1992/12/10 | 562 | 570 | 558 | 566 | 393,000 |
1992/12/09 | 564 | 565 | 558 | 561 | 267,000 |
1992/12/08 | 555 | 563 | 550 | 554 | 431,000 |
1992/12/07 | 554 | 560 | 547 | 550 | 298,000 |
1992/12/04 | 559 | 559 | 549 | 554 | 329,000 |
1992/12/03 | 549 | 549 | 538 | 539 | 135,000 |
1992/12/02 | 540 | 546 | 536 | 536 | 159,000 |
1992/12/01 | 554 | 558 | 540 | 540 | 102,000 |
1992/11/30 | 551 | 555 | 546 | 554 | 86,000 |
1992/11/27 | 542 | 552 | 535 | 551 | 184,000 |
1992/11/26 | 557 | 560 | 546 | 552 | 294,000 |
1992/11/25 | 553 | 557 | 544 | 557 | 170,000 |
1992/11/24 | 547 | 548 | 542 | 543 | 147,000 |
1992/11/20 | 535 | 543 | 531 | 539 | 224,000 |
1992/11/19 | 532 | 540 | 532 | 536 | 255,000 |
1992/11/18 | 520 | 534 | 520 | 531 | 576,000 |
1992/11/17 | 540 | 544 | 500 | 505 | 642,000 |
1992/11/16 | 554 | 556 | 546 | 550 | 106,000 |
1992/11/13 | 564 | 564 | 543 | 554 | 840,000 |
1992/11/12 | 558 | 564 | 542 | 564 | 278,000 |
1992/11/11 | 564 | 568 | 558 | 558 | 157,000 |
1992/11/10 | 562 | 569 | 553 | 564 | 120,000 |
1992/11/09 | 574 | 574 | 552 | 552 | 251,000 |
1992/11/06 | 573 | 579 | 573 | 575 | 200,000 |
1992/11/05 | 577 | 579 | 572 | 573 | 286,000 |
1992/11/04 | 550 | 574 | 550 | 568 | 100,000 |
1992/11/02 | 543 | 550 | 543 | 550 | 133,000 |
1992/10/30 | 559 | 560 | 542 | 543 | 298,000 |
1992/10/29 | 554 | 563 | 554 | 559 | 115,000 |
1992/10/28 | 568 | 578 | 564 | 564 | 366,000 |
1992/10/27 | 562 | 565 | 557 | 564 | 149,000 |
1992/10/26 | 562 | 562 | 552 | 556 | 99,000 |
1992/10/23 | 560 | 560 | 546 | 552 | 182,000 |
1992/10/22 | 549 | 560 | 549 | 557 | 298,000 |
1992/10/21 | 538 | 559 | 538 | 559 | 175,000 |
1992/10/20 | 565 | 566 | 535 | 548 | 252,000 |
1992/10/19 | 560 | 570 | 550 | 555 | 534,000 |
1992/10/16 | 556 | 560 | 553 | 560 | 264,000 |
1992/10/15 | 543 | 559 | 541 | 556 | 111,000 |
1992/10/14 | 563 | 565 | 535 | 535 | 380,000 |
1992/10/13 | 550 | 557 | 545 | 553 | 167,000 |
1992/10/12 | 555 | 558 | 535 | 555 | 219,000 |
1992/10/09 | 540 | 550 | 531 | 531 | 1,339,000 |
1992/10/08 | 532 | 550 | 532 | 550 | 211,000 |
1992/10/07 | 542 | 560 | 542 | 542 | 274,000 |
1992/10/06 | 539 | 555 | 537 | 555 | 205,000 |
1992/10/05 | 536 | 543 | 525 | 529 | 206,000 |
1992/10/02 | 542 | 560 | 542 | 553 | 256,000 |
1992/10/01 | 559 | 565 | 550 | 551 | 312,000 |
1992/09/30 | 575 | 578 | 560 | 575 | 195,000 |
1992/09/29 | 560 | 570 | 560 | 565 | 138,000 |
1992/09/28 | 566 | 590 | 566 | 570 | 157,000 |
1992/09/25 | 585 | 595 | 575 | 576 | 213,000 |
1992/09/24 | 595 | 607 | 595 | 595 | 397,000 |
1992/09/22 | 569 | 599 | 565 | 595 | 1,092,000 |
1992/09/21 | 596 | 600 | 569 | 569 | 281,000 |
1992/09/18 | 585 | 590 | 575 | 576 | 400,000 |
1992/09/17 | 589 | 600 | 576 | 590 | 346,000 |
1992/09/16 | 580 | 598 | 560 | 598 | 292,000 |
1992/09/14 | 600 | 600 | 590 | 600 | 238,000 |
1992/09/11 | 590 | 595 | 576 | 580 | 1,405,000 |
1992/09/10 | 589 | 605 | 587 | 600 | 965,000 |
1992/09/09 | 546 | 590 | 546 | 589 | 443,000 |
1992/09/08 | 566 | 583 | 556 | 556 | 478,000 |
1992/09/07 | 585 | 595 | 585 | 586 | 262,000 |
1992/09/04 | 580 | 595 | 566 | 588 | 425,000 |
1992/09/03 | 560 | 590 | 545 | 580 | 389,000 |
1992/09/02 | 570 | 575 | 565 | 565 | 183,000 |
1992/09/01 | 585 | 585 | 563 | 580 | 203,000 |
1992/08/31 | 555 | 590 | 554 | 585 | 427,000 |
1992/08/28 | 585 | 607 | 565 | 565 | 949,000 |
1992/08/27 | 548 | 590 | 543 | 585 | 746,000 |
1992/08/26 | 520 | 542 | 520 | 538 | 263,000 |
1992/08/25 | 534 | 550 | 510 | 520 | 229,000 |
1992/08/24 | 523 | 570 | 510 | 536 | 500,000 |
1992/08/21 | 520 | 523 | 510 | 513 | 381,000 |
1992/08/20 | 504 | 508 | 491 | 500 | 431,000 |
1992/08/19 | 475 | 505 | 470 | 499 | 181,000 |
1992/08/18 | 495 | 502 | 480 | 480 | 177,000 |
1992/08/17 | 511 | 511 | 497 | 505 | 133,000 |
1992/08/14 | 485 | 494 | 484 | 492 | 546,000 |
1992/08/13 | 517 | 519 | 494 | 494 | 111,000 |
1992/08/12 | 494 | 509 | 493 | 509 | 229,000 |
1992/08/11 | 497 | 500 | 488 | 499 | 299,000 |
1992/08/10 | 498 | 499 | 480 | 495 | 168,000 |
1992/08/07 | 502 | 509 | 500 | 509 | 162,000 |
1992/08/06 | 514 | 525 | 504 | 512 | 146,000 |
1992/08/05 | 504 | 515 | 500 | 514 | 242,000 |
1992/08/04 | 489 | 509 | 482 | 500 | 184,000 |
1992/08/03 | 490 | 507 | 488 | 492 | 215,000 |
1992/07/31 | 495 | 515 | 495 | 500 | 308,000 |
1992/07/30 | 480 | 495 | 471 | 494 | 192,000 |
1992/07/29 | 485 | 486 | 463 | 480 | 274,000 |
1992/07/28 | 464 | 490 | 464 | 488 | 197,000 |
1992/07/27 | 496 | 500 | 470 | 474 | 258,000 |
1992/07/24 | 516 | 516 | 481 | 481 | 306,000 |
1992/07/23 | 481 | 506 | 480 | 506 | 186,000 |
1992/07/22 | 520 | 520 | 485 | 491 | 393,000 |
1992/07/21 | 501 | 520 | 496 | 520 | 260,000 |
1992/07/20 | 525 | 525 | 495 | 496 | 252,000 |
1992/07/17 | 530 | 535 | 520 | 525 | 219,000 |
1992/07/16 | 533 | 543 | 533 | 533 | 228,000 |
1992/07/15 | 545 | 553 | 543 | 543 | 361,000 |
1992/07/14 | 545 | 555 | 544 | 554 | 520,000 |
1992/07/13 | 534 | 545 | 534 | 545 | 319,000 |
1992/07/10 | 541 | 545 | 527 | 533 | 781,000 |
1992/07/09 | 519 | 535 | 519 | 527 | 302,000 |
1992/07/08 | 505 | 520 | 505 | 519 | 187,000 |
1992/07/07 | 510 | 515 | 505 | 505 | 201,000 |
1992/07/06 | 501 | 518 | 501 | 505 | 251,000 |
1992/07/03 | 500 | 512 | 500 | 501 | 445,000 |
1992/07/02 | 495 | 510 | 495 | 500 | 436,000 |
1992/07/01 | 469 | 499 | 465 | 498 | 424,000 |
1992/06/30 | 459 | 474 | 459 | 474 | 534,000 |
1992/06/29 | 450 | 454 | 441 | 449 | 310,000 |
1992/06/26 | 474 | 474 | 445 | 445 | 413,000 |
1992/06/25 | 468 | 485 | 467 | 474 | 282,000 |
1992/06/24 | 499 | 499 | 460 | 467 | 362,000 |
1992/06/23 | 494 | 499 | 481 | 495 | 233,000 |
1992/06/22 | 524 | 524 | 491 | 494 | 518,000 |
1992/06/19 | 519 | 519 | 490 | 494 | 120,000 |
1992/06/18 | 511 | 525 | 485 | 489 | 416,000 |
1992/06/17 | 520 | 528 | 510 | 510 | 412,000 |
1992/06/16 | 532 | 533 | 520 | 523 | 174,000 |
1992/06/15 | 535 | 535 | 520 | 522 | 353,000 |
1992/06/12 | 526 | 547 | 526 | 531 | 2,158,000 |
1992/06/11 | 537 | 549 | 535 | 535 | 195,000 |
1992/06/10 | 547 | 557 | 537 | 545 | 230,000 |
1992/06/09 | 537 | 555 | 537 | 550 | 115,000 |
1992/06/08 | 560 | 560 | 533 | 550 | 216,000 |
1992/06/05 | 570 | 570 | 548 | 550 | 186,000 |
1992/06/04 | 580 | 580 | 556 | 560 | 180,000 |
1992/06/03 | 568 | 589 | 568 | 580 | 107,000 |
1992/06/02 | 570 | 585 | 565 | 567 | 248,000 |
1992/06/01 | 586 | 587 | 560 | 560 | 164,000 |
1992/05/29 | 578 | 590 | 572 | 587 | 119,000 |
1992/05/28 | 555 | 580 | 548 | 580 | 177,000 |
1992/05/27 | 570 | 580 | 550 | 553 | 407,000 |
1992/05/26 | 587 | 587 | 570 | 575 | 247,000 |
1992/05/25 | 575 | 590 | 575 | 587 | 229,000 |
1992/05/22 | 582 | 587 | 575 | 575 | 186,000 |
1992/05/21 | 583 | 593 | 583 | 588 | 243,000 |
1992/05/20 | 608 | 610 | 598 | 598 | 160,000 |
1992/05/19 | 595 | 600 | 580 | 600 | 285,000 |
1992/05/18 | 608 | 610 | 590 | 595 | 148,000 |
1992/05/15 | 603 | 610 | 588 | 590 | 203,000 |
1992/05/14 | 610 | 624 | 602 | 613 | 465,000 |
1992/05/13 | 592 | 618 | 590 | 618 | 366,000 |
1992/05/12 | 589 | 608 | 589 | 590 | 163,000 |
1992/05/11 | 581 | 608 | 581 | 607 | 245,000 |
1992/05/08 | 600 | 609 | 579 | 579 | 372,000 |
1992/05/07 | 590 | 603 | 568 | 603 | 458,000 |
1992/05/06 | 550 | 593 | 550 | 593 | 243,000 |
1992/05/01 | 551 | 568 | 549 | 550 | 126,000 |
1992/04/30 | 569 | 575 | 541 | 541 | 209,000 |
1992/04/28 | 545 | 570 | 535 | 569 | 265,000 |
1992/04/27 | 539 | 559 | 535 | 535 | 150,000 |
1992/04/24 | 550 | 559 | 535 | 559 | 356,000 |
1992/04/23 | 525 | 548 | 511 | 540 | 202,000 |
1992/04/22 | 521 | 525 | 508 | 525 | 182,000 |
1992/04/21 | 520 | 530 | 515 | 521 | 322,000 |
1992/04/20 | 526 | 534 | 511 | 525 | 287,000 |
1992/04/17 | 541 | 545 | 526 | 545 | 311,000 |
1992/04/16 | 545 | 551 | 538 | 548 | 314,000 |
1992/04/15 | 551 | 555 | 532 | 535 | 182,000 |
1992/04/14 | 546 | 546 | 516 | 532 | 197,000 |
1992/04/13 | 555 | 560 | 533 | 545 | 328,000 |
1992/04/10 | 532 | 563 | 531 | 545 | 255,000 |
1992/04/09 | 526 | 551 | 522 | 547 | 157,000 |
1992/04/08 | 540 | 548 | 516 | 525 | 210,000 |
1992/04/07 | 583 | 583 | 551 | 557 | 173,000 |
1992/04/06 | 599 | 612 | 581 | 581 | 222,000 |
1992/04/03 | 585 | 600 | 575 | 600 | 155,000 |
1992/04/02 | 590 | 603 | 575 | 575 | 387,000 |
1992/04/01 | 610 | 615 | 592 | 593 | 380,000 |
1992/03/31 | 610 | 620 | 605 | 610 | 200,000 |
1992/03/30 | 595 | 605 | 595 | 605 | 142,000 |
1992/03/27 | 610 | 610 | 601 | 605 | 174,000 |
1992/03/26 | 598 | 615 | 593 | 610 | 96,000 |
1992/03/25 | 612 | 617 | 591 | 617 | 262,000 |
1992/03/24 | 600 | 602 | 592 | 602 | 164,000 |
1992/03/23 | 605 | 605 | 587 | 602 | 182,000 |
1992/03/19 | 584 | 612 | 584 | 605 | 823,000 |
1992/03/18 | 595 | 604 | 581 | 581 | 367,000 |
1992/03/17 | 599 | 606 | 588 | 605 | 396,000 |
1992/03/16 | 625 | 625 | 590 | 599 | 305,000 |
1992/03/13 | 640 | 641 | 619 | 635 | 1,696,000 |
1992/03/12 | 641 | 650 | 630 | 650 | 155,000 |
1992/03/11 | 653 | 653 | 641 | 641 | 139,000 |
1992/03/10 | 645 | 645 | 636 | 643 | 121,000 |
1992/03/09 | 645 | 645 | 638 | 645 | 97,000 |
1992/03/06 | 644 | 650 | 639 | 645 | 144,000 |
1992/03/05 | 652 | 653 | 652 | 652 | 225,000 |
1992/03/04 | 662 | 670 | 653 | 662 | 161,000 |
1992/03/03 | 691 | 695 | 670 | 671 | 112,000 |
1992/03/02 | 700 | 700 | 686 | 691 | 126,000 |
1992/02/28 | 706 | 707 | 690 | 704 | 242,000 |
1992/02/27 | 710 | 710 | 682 | 697 | 103,000 |
1992/02/26 | 674 | 696 | 674 | 696 | 112,000 |
1992/02/25 | 678 | 678 | 670 | 670 | 119,000 |
1992/02/24 | 678 | 680 | 654 | 660 | 80,000 |
1992/02/21 | 665 | 679 | 661 | 679 | 179,000 |
1992/02/20 | 679 | 679 | 654 | 655 | 117,000 |
1992/02/19 | 643 | 680 | 634 | 679 | 180,000 |
1992/02/18 | 670 | 689 | 653 | 653 | 137,000 |
1992/02/17 | 652 | 670 | 635 | 670 | 98,000 |
1992/02/14 | 679 | 679 | 663 | 663 | 192,000 |
1992/02/13 | 678 | 687 | 672 | 679 | 122,000 |
1992/02/12 | 695 | 695 | 685 | 688 | 78,000 |
1992/02/10 | 701 | 701 | 696 | 696 | 70,000 |
1992/02/07 | 702 | 714 | 701 | 701 | 95,000 |
1992/02/06 | 708 | 715 | 692 | 701 | 266,000 |
1992/02/05 | 702 | 716 | 702 | 710 | 134,000 |
1992/02/04 | 701 | 719 | 701 | 703 | 280,000 |
1992/02/03 | 714 | 718 | 696 | 704 | 211,000 |
1992/01/31 | 698 | 718 | 689 | 694 | 310,000 |
1992/01/30 | 660 | 697 | 660 | 679 | 161,000 |
1992/01/29 | 665 | 679 | 653 | 660 | 103,000 |
1992/01/28 | 652 | 665 | 650 | 660 | 96,000 |
1992/01/27 | 639 | 662 | 632 | 652 | 89,000 |
1992/01/24 | 665 | 665 | 638 | 639 | 157,000 |
1992/01/23 | 650 | 658 | 641 | 658 | 123,000 |
1992/01/22 | 638 | 658 | 632 | 658 | 279,000 |
1992/01/21 | 650 | 660 | 632 | 648 | 245,000 |
1992/01/20 | 675 | 675 | 651 | 658 | 327,000 |
1992/01/17 | 668 | 680 | 662 | 668 | 134,000 |
1992/01/16 | 695 | 695 | 675 | 675 | 183,000 |
1992/01/14 | 683 | 683 | 674 | 682 | 65,000 |
1992/01/13 | 684 | 684 | 665 | 666 | 206,000 |
1992/01/10 | 688 | 688 | 666 | 684 | 436,000 |
1992/01/09 | 689 | 700 | 682 | 692 | 112,000 |
1992/01/08 | 725 | 725 | 698 | 710 | 138,000 |
1992/01/07 | 737 | 750 | 733 | 733 | 153,000 |
1992/01/06 | 710 | 737 | 704 | 737 | 149,000 |