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 |
---|---|---|---|---|---|
1993/12/30 | 546 | 546 | 543 | 546 | 79,000 |
1993/12/29 | 536 | 540 | 528 | 534 | 223,000 |
1993/12/28 | 519 | 530 | 519 | 520 | 339,000 |
1993/12/27 | 519 | 520 | 515 | 519 | 315,000 |
1993/12/24 | 551 | 554 | 540 | 540 | 427,000 |
1993/12/22 | 537 | 550 | 536 | 550 | 553,000 |
1993/12/21 | 542 | 544 | 532 | 532 | 215,000 |
1993/12/20 | 566 | 566 | 526 | 532 | 199,000 |
1993/12/17 | 575 | 575 | 545 | 565 | 258,000 |
1993/12/16 | 563 | 565 | 555 | 565 | 319,000 |
1993/12/15 | 539 | 553 | 539 | 553 | 187,000 |
1993/12/14 | 548 | 550 | 542 | 550 | 100,000 |
1993/12/13 | 533 | 551 | 533 | 538 | 250,000 |
1993/12/10 | 510 | 551 | 509 | 543 | 1,497,000 |
1993/12/09 | 530 | 541 | 520 | 539 | 277,000 |
1993/12/08 | 530 | 535 | 520 | 520 | 321,000 |
1993/12/07 | 537 | 550 | 534 | 534 | 120,000 |
1993/12/06 | 550 | 551 | 540 | 541 | 188,000 |
1993/12/03 | 571 | 571 | 557 | 560 | 212,000 |
1993/12/02 | 552 | 565 | 547 | 561 | 722,000 |
1993/12/01 | 549 | 563 | 541 | 555 | 677,000 |
1993/11/30 | 533 | 559 | 515 | 559 | 473,000 |
1993/11/29 | 527 | 528 | 501 | 513 | 476,000 |
1993/11/26 | 545 | 551 | 529 | 532 | 557,000 |
1993/11/25 | 541 | 552 | 530 | 535 | 611,000 |
1993/11/24 | 542 | 549 | 523 | 529 | 295,000 |
1993/11/22 | 568 | 568 | 530 | 532 | 409,000 |
1993/11/19 | 570 | 580 | 558 | 558 | 271,000 |
1993/11/18 | 584 | 584 | 570 | 570 | 293,000 |
1993/11/17 | 573 | 575 | 561 | 574 | 370,000 |
1993/11/16 | 574 | 578 | 568 | 570 | 479,000 |
1993/11/15 | 587 | 587 | 570 | 574 | 306,000 |
1993/11/12 | 576 | 590 | 576 | 588 | 865,000 |
1993/11/11 | 593 | 593 | 576 | 576 | 306,000 |
1993/11/10 | 600 | 600 | 574 | 593 | 476,000 |
1993/11/09 | 601 | 609 | 586 | 593 | 442,000 |
1993/11/08 | 606 | 612 | 601 | 610 | 384,000 |
1993/11/05 | 609 | 610 | 606 | 606 | 567,000 |
1993/11/04 | 621 | 621 | 611 | 613 | 270,000 |
1993/11/02 | 627 | 628 | 623 | 623 | 155,000 |
1993/11/01 | 630 | 634 | 623 | 627 | 274,000 |
1993/10/29 | 643 | 643 | 630 | 630 | 378,000 |
1993/10/28 | 636 | 640 | 631 | 633 | 216,000 |
1993/10/27 | 645 | 645 | 630 | 636 | 243,000 |
1993/10/26 | 645 | 645 | 642 | 644 | 169,000 |
1993/10/25 | 649 | 649 | 641 | 641 | 192,000 |
1993/10/22 | 639 | 650 | 639 | 639 | 205,000 |
1993/10/21 | 639 | 640 | 631 | 639 | 90,000 |
1993/10/20 | 631 | 637 | 630 | 637 | 190,000 |
1993/10/19 | 633 | 640 | 629 | 631 | 117,000 |
1993/10/18 | 635 | 637 | 633 | 633 | 175,000 |
1993/10/15 | 633 | 644 | 629 | 635 | 705,000 |
1993/10/14 | 640 | 640 | 630 | 639 | 142,000 |
1993/10/13 | 658 | 658 | 640 | 640 | 226,000 |
1993/10/12 | 655 | 655 | 642 | 649 | 224,000 |
1993/10/08 | 654 | 658 | 652 | 655 | 419,000 |
1993/10/07 | 647 | 654 | 647 | 647 | 226,000 |
1993/10/06 | 649 | 660 | 640 | 656 | 216,000 |
1993/10/05 | 651 | 656 | 645 | 654 | 209,000 |
1993/10/04 | 644 | 654 | 644 | 650 | 73,000 |
1993/10/01 | 649 | 656 | 645 | 654 | 260,000 |
1993/09/30 | 641 | 649 | 639 | 649 | 178,000 |
1993/09/29 | 640 | 640 | 632 | 638 | 231,000 |
1993/09/28 | 636 | 644 | 636 | 640 | 231,000 |
1993/09/27 | 644 | 650 | 631 | 636 | 128,000 |
1993/09/24 | 650 | 650 | 640 | 644 | 380,000 |
1993/09/22 | 649 | 649 | 639 | 640 | 401,000 |
1993/09/21 | 660 | 661 | 656 | 659 | 347,000 |
1993/09/20 | 654 | 655 | 645 | 655 | 195,000 |
1993/09/17 | 652 | 655 | 645 | 645 | 213,000 |
1993/09/16 | 664 | 664 | 652 | 652 | 294,000 |
1993/09/14 | 668 | 670 | 654 | 664 | 331,000 |
1993/09/13 | 660 | 668 | 658 | 668 | 514,000 |
1993/09/10 | 650 | 660 | 650 | 658 | 1,391,000 |
1993/09/09 | 656 | 657 | 652 | 657 | 301,000 |
1993/09/08 | 650 | 657 | 650 | 652 | 376,000 |
1993/09/07 | 650 | 657 | 650 | 654 | 124,000 |
1993/09/06 | 659 | 659 | 649 | 649 | 145,000 |
1993/09/03 | 646 | 664 | 645 | 659 | 378,000 |
1993/09/02 | 646 | 658 | 644 | 656 | 388,000 |
1993/09/01 | 647 | 657 | 647 | 654 | 256,000 |
1993/08/31 | 659 | 659 | 651 | 652 | 165,000 |
1993/08/30 | 647 | 654 | 647 | 651 | 242,000 |
1993/08/27 | 647 | 653 | 647 | 647 | 268,000 |
1993/08/26 | 650 | 650 | 646 | 646 | 305,000 |
1993/08/25 | 643 | 648 | 641 | 646 | 196,000 |
1993/08/24 | 637 | 649 | 637 | 643 | 88,000 |
1993/08/23 | 638 | 643 | 637 | 637 | 75,000 |
1993/08/20 | 650 | 650 | 637 | 638 | 137,000 |
1993/08/19 | 648 | 648 | 640 | 642 | 122,000 |
1993/08/18 | 652 | 660 | 649 | 650 | 500,000 |
1993/08/17 | 651 | 654 | 640 | 652 | 327,000 |
1993/08/16 | 647 | 650 | 635 | 650 | 190,000 |
1993/08/13 | 643 | 650 | 643 | 647 | 516,000 |
1993/08/12 | 654 | 654 | 643 | 643 | 718,000 |
1993/08/11 | 640 | 647 | 640 | 643 | 574,000 |
1993/08/10 | 649 | 649 | 636 | 637 | 204,000 |
1993/08/09 | 635 | 646 | 633 | 639 | 126,000 |
1993/08/06 | 640 | 650 | 633 | 633 | 103,000 |
1993/08/05 | 648 | 656 | 645 | 645 | 175,000 |
1993/08/04 | 648 | 655 | 643 | 647 | 271,000 |
1993/08/03 | 655 | 659 | 648 | 648 | 400,000 |
1993/08/02 | 660 | 660 | 651 | 655 | 166,000 |
1993/07/30 | 655 | 663 | 650 | 651 | 553,000 |
1993/07/29 | 639 | 668 | 631 | 650 | 389,000 |
1993/07/28 | 633 | 640 | 631 | 631 | 223,000 |
1993/07/27 | 637 | 637 | 627 | 630 | 260,000 |
1993/07/26 | 633 | 633 | 623 | 627 | 243,000 |
1993/07/23 | 635 | 635 | 621 | 623 | 401,000 |
1993/07/22 | 630 | 631 | 627 | 630 | 641,000 |
1993/07/21 | 639 | 639 | 633 | 639 | 442,000 |
1993/07/20 | 643 | 643 | 634 | 639 | 144,000 |
1993/07/19 | 641 | 643 | 632 | 633 | 159,000 |
1993/07/16 | 639 | 641 | 630 | 641 | 232,000 |
1993/07/15 | 634 | 643 | 628 | 629 | 501,000 |
1993/07/14 | 644 | 644 | 626 | 634 | 223,000 |
1993/07/13 | 632 | 648 | 631 | 645 | 250,000 |
1993/07/12 | 646 | 646 | 629 | 641 | 393,000 |
1993/07/09 | 621 | 645 | 621 | 639 | 766,000 |
1993/07/08 | 619 | 622 | 617 | 621 | 180,000 |
1993/07/07 | 620 | 621 | 616 | 620 | 414,000 |
1993/07/06 | 620 | 627 | 620 | 626 | 256,000 |
1993/07/05 | 627 | 629 | 615 | 619 | 202,000 |
1993/07/02 | 630 | 634 | 619 | 627 | 207,000 |
1993/07/01 | 638 | 640 | 629 | 633 | 164,000 |
1993/06/30 | 627 | 628 | 621 | 628 | 271,000 |
1993/06/29 | 639 | 640 | 617 | 617 | 324,000 |
1993/06/28 | 630 | 640 | 630 | 639 | 93,000 |
1993/06/25 | 649 | 649 | 626 | 630 | 226,000 |
1993/06/24 | 643 | 649 | 637 | 649 | 475,000 |
1993/06/23 | 645 | 645 | 632 | 633 | 216,000 |
1993/06/22 | 631 | 650 | 625 | 645 | 602,000 |
1993/06/21 | 635 | 640 | 617 | 625 | 514,000 |
1993/06/18 | 646 | 650 | 638 | 650 | 421,000 |
1993/06/17 | 649 | 650 | 643 | 648 | 436,000 |
1993/06/16 | 665 | 665 | 656 | 656 | 604,000 |
1993/06/15 | 676 | 676 | 655 | 655 | 233,000 |
1993/06/14 | 684 | 684 | 671 | 678 | 564,000 |
1993/06/11 | 684 | 684 | 666 | 676 | 1,721,000 |
1993/06/10 | 687 | 687 | 671 | 674 | 561,000 |
1993/06/08 | 689 | 689 | 676 | 677 | 468,000 |
1993/06/07 | 689 | 691 | 683 | 683 | 443,000 |
1993/06/04 | 677 | 689 | 677 | 682 | 727,000 |
1993/06/03 | 672 | 683 | 672 | 677 | 298,000 |
1993/06/02 | 678 | 678 | 670 | 670 | 183,000 |
1993/06/01 | 660 | 676 | 660 | 668 | 244,000 |
1993/05/31 | 677 | 678 | 660 | 660 | 337,000 |
1993/05/28 | 685 | 689 | 676 | 676 | 348,000 |
1993/05/27 | 694 | 695 | 680 | 680 | 989,000 |
1993/05/26 | 682 | 689 | 672 | 689 | 680,000 |
1993/05/25 | 675 | 682 | 672 | 682 | 747,000 |
1993/05/24 | 679 | 680 | 670 | 672 | 445,000 |
1993/05/21 | 677 | 679 | 669 | 676 | 647,000 |
1993/05/20 | 679 | 680 | 664 | 671 | 546,000 |
1993/05/19 | 661 | 674 | 660 | 669 | 437,000 |
1993/05/18 | 670 | 670 | 657 | 657 | 495,000 |
1993/05/17 | 657 | 679 | 657 | 670 | 394,000 |
1993/05/14 | 660 | 670 | 655 | 655 | 869,000 |
1993/05/13 | 683 | 684 | 665 | 665 | 781,000 |
1993/05/12 | 685 | 690 | 677 | 677 | 727,000 |
1993/05/11 | 675 | 693 | 671 | 686 | 1,325,000 |
1993/05/10 | 674 | 677 | 663 | 670 | 559,000 |
1993/05/07 | 670 | 674 | 665 | 674 | 413,000 |
1993/05/06 | 671 | 679 | 671 | 671 | 372,000 |
1993/04/30 | 666 | 680 | 663 | 671 | 668,000 |
1993/04/28 | 653 | 671 | 650 | 656 | 585,000 |
1993/04/27 | 625 | 650 | 625 | 644 | 546,000 |
1993/04/26 | 628 | 632 | 622 | 628 | 740,000 |
1993/04/23 | 646 | 654 | 633 | 637 | 335,000 |
1993/04/22 | 649 | 661 | 635 | 644 | 636,000 |
1993/04/21 | 661 | 661 | 648 | 649 | 354,000 |
1993/04/20 | 660 | 662 | 645 | 646 | 850,000 |
1993/04/19 | 660 | 668 | 657 | 664 | 387,000 |
1993/04/16 | 686 | 694 | 660 | 670 | 866,000 |
1993/04/15 | 660 | 701 | 655 | 685 | 2,152,000 |
1993/04/14 | 671 | 672 | 655 | 660 | 776,000 |
1993/04/13 | 631 | 669 | 631 | 665 | 912,000 |
1993/04/12 | 636 | 636 | 625 | 636 | 269,000 |
1993/04/09 | 638 | 647 | 620 | 620 | 903,000 |
1993/04/08 | 648 | 648 | 631 | 639 | 625,000 |
1993/04/07 | 640 | 655 | 636 | 648 | 1,430,000 |
1993/04/06 | 622 | 644 | 616 | 635 | 1,907,000 |
1993/04/05 | 614 | 629 | 605 | 612 | 656,000 |
1993/04/02 | 625 | 635 | 604 | 604 | 919,000 |
1993/04/01 | 577 | 625 | 577 | 625 | 609,000 |
1993/03/31 | 602 | 605 | 571 | 571 | 347,000 |
1993/03/30 | 626 | 627 | 602 | 606 | 337,000 |
1993/03/29 | 611 | 630 | 610 | 625 | 353,000 |
1993/03/26 | 605 | 613 | 595 | 610 | 894,000 |
1993/03/25 | 593 | 601 | 584 | 595 | 442,000 |
1993/03/24 | 575 | 585 | 575 | 583 | 415,000 |
1993/03/23 | 588 | 595 | 585 | 585 | 274,000 |
1993/03/22 | 585 | 595 | 585 | 592 | 282,000 |
1993/03/19 | 592 | 592 | 585 | 585 | 427,000 |
1993/03/18 | 589 | 590 | 579 | 585 | 349,000 |
1993/03/17 | 580 | 580 | 577 | 579 | 156,000 |
1993/03/16 | 582 | 585 | 571 | 577 | 236,000 |
1993/03/15 | 581 | 585 | 580 | 582 | 318,000 |
1993/03/12 | 571 | 580 | 571 | 580 | 1,521,000 |
1993/03/11 | 577 | 585 | 573 | 581 | 516,000 |
1993/03/10 | 571 | 582 | 571 | 580 | 534,000 |
1993/03/09 | 580 | 590 | 569 | 571 | 1,236,000 |
1993/03/08 | 567 | 580 | 560 | 578 | 702,000 |
1993/03/05 | 560 | 560 | 554 | 558 | 237,000 |
1993/03/04 | 565 | 565 | 561 | 561 | 173,000 |
1993/03/03 | 568 | 569 | 565 | 567 | 235,000 |
1993/03/02 | 552 | 570 | 552 | 566 | 430,000 |
1993/03/01 | 565 | 565 | 555 | 558 | 230,000 |
1993/02/26 | 561 | 568 | 561 | 566 | 171,000 |
1993/02/25 | 575 | 575 | 567 | 569 | 229,000 |
1993/02/24 | 559 | 571 | 559 | 569 | 173,000 |
1993/02/23 | 560 | 571 | 560 | 568 | 191,000 |
1993/02/22 | 573 | 574 | 559 | 559 | 249,000 |
1993/02/19 | 564 | 568 | 564 | 568 | 283,000 |
1993/02/18 | 560 | 565 | 555 | 564 | 318,000 |
1993/02/17 | 539 | 560 | 537 | 555 | 147,000 |
1993/02/16 | 561 | 561 | 545 | 545 | 207,000 |
1993/02/15 | 546 | 559 | 545 | 559 | 278,000 |
1993/02/12 | 560 | 560 | 541 | 541 | 423,000 |
1993/02/10 | 559 | 565 | 546 | 550 | 259,000 |
1993/02/09 | 573 | 573 | 561 | 569 | 142,000 |
1993/02/08 | 575 | 575 | 572 | 573 | 251,000 |
1993/02/05 | 565 | 573 | 565 | 572 | 258,000 |
1993/02/04 | 568 | 570 | 560 | 565 | 288,000 |
1993/02/03 | 568 | 568 | 559 | 565 | 240,000 |
1993/02/02 | 562 | 568 | 556 | 561 | 180,000 |
1993/02/01 | 552 | 555 | 545 | 555 | 67,000 |
1993/01/29 | 560 | 562 | 541 | 542 | 218,000 |
1993/01/28 | 545 | 565 | 542 | 560 | 285,000 |
1993/01/27 | 546 | 552 | 545 | 545 | 170,000 |
1993/01/26 | 519 | 560 | 519 | 546 | 145,000 |
1993/01/25 | 533 | 533 | 528 | 529 | 115,000 |
1993/01/22 | 537 | 537 | 523 | 523 | 160,000 |
1993/01/21 | 536 | 539 | 536 | 537 | 216,000 |
1993/01/20 | 559 | 559 | 538 | 539 | 178,000 |
1993/01/19 | 550 | 550 | 548 | 549 | 69,000 |
1993/01/18 | 540 | 545 | 539 | 540 | 213,000 |
1993/01/14 | 539 | 540 | 536 | 540 | 304,000 |
1993/01/13 | 545 | 545 | 540 | 540 | 325,000 |
1993/01/12 | 542 | 556 | 542 | 545 | 95,000 |
1993/01/11 | 545 | 550 | 541 | 541 | 206,000 |
1993/01/08 | 543 | 558 | 543 | 545 | 375,000 |
1993/01/07 | 544 | 564 | 544 | 553 | 333,000 |
1993/01/06 | 554 | 554 | 541 | 552 | 227,000 |
1993/01/05 | 548 | 554 | 541 | 544 | 120,000 |
1993/01/04 | 552 | 553 | 539 | 548 | 83,000 |