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
1997/12/30 317 327 317 327 179,000
1997/12/29 305 307 295 305 276,000
1997/12/26 315 315 308 308 472,000
1997/12/25 310 330 310 319 562,000
1997/12/24 305 306 290 302 490,000
1997/12/22 310 315 300 301 594,000
1997/12/19 315 315 296 300 894,000
1997/12/18 325 335 316 316 424,000
1997/12/17 328 353 315 349 516,000
1997/12/16 318 333 314 324 486,000
1997/12/15 317 318 310 310 526,000
1997/12/12 318 319 310 312 2,327,000
1997/12/11 335 335 326 328 138,000
1997/12/10 349 350 338 338 383,000
1997/12/09 331 348 331 347 321,000
1997/12/08 342 342 326 326 214,000
1997/12/05 353 359 345 347 1,000,000
1997/12/04 358 360 348 348 641,000
1997/12/03 362 362 345 348 335,000
1997/12/02 367 370 355 357 820,000
1997/12/01 351 365 347 359 691,000
1997/11/28 342 350 341 347 742,000
1997/11/27 340 342 335 342 451,000
1997/11/26 318 342 318 330 596,000
1997/11/25 319 326 311 313 901,000
1997/11/21 333 343 333 339 472,000
1997/11/20 335 346 325 326 487,000
1997/11/19 335 339 330 330 616,000
1997/11/18 330 350 327 345 974,000
1997/11/17 312 335 311 327 950,000
1997/11/14 303 313 303 308 1,313,000
1997/11/13 290 313 290 313 1,274,000
1997/11/12 293 297 290 290 3,472,000
1997/11/11 305 305 290 290 3,047,000
1997/11/10 310 310 304 305 882,000
1997/11/07 325 330 314 314 1,488,000
1997/11/06 333 334 326 331 848,000
1997/11/05 340 340 330 335 834,000
1997/11/04 350 355 340 345 644,000
1997/10/31 349 355 348 350 643,000
1997/10/30 362 363 340 344 1,532,000
1997/10/29 375 376 363 365 1,708,000
1997/10/28 364 365 355 365 1,029,000
1997/10/27 373 375 365 373 763,000
1997/10/24 370 377 362 375 1,504,000
1997/10/23 376 383 366 375 622,000
1997/10/22 352 380 352 378 942,000
1997/10/21 349 353 342 342 566,000
1997/10/20 351 352 346 352 947,000
1997/10/17 329 358 326 352 1,682,000
1997/10/16 297 335 296 329 1,393,000
1997/10/15 303 315 291 294 1,558,000
1997/10/14 302 308 298 302 887,000
1997/10/13 300 306 298 300 1,128,000
1997/10/09 305 305 291 297 903,000
1997/10/08 302 306 298 306 610,000
1997/10/07 316 317 302 306 709,000
1997/10/06 315 318 310 317 603,000
1997/10/03 300 320 299 310 986,000
1997/10/02 302 306 300 300 301,000
1997/10/01 306 307 298 302 525,000
1997/09/30 310 315 305 311 377,000
1997/09/29 316 316 302 310 587,000
1997/09/26 354 354 329 341 199,000
1997/09/25 360 365 351 355 512,000
1997/09/24 367 369 361 368 677,000
1997/09/22 355 368 355 367 769,000
1997/09/19 337 355 337 355 294,000
1997/09/18 325 338 322 338 393,000
1997/09/17 345 349 320 327 922,000
1997/09/16 353 353 347 350 335,000
1997/09/12 360 360 341 348 1,318,000
1997/09/11 357 362 352 360 461,000
1997/09/10 360 362 356 362 92,000
1997/09/09 359 361 355 360 494,000
1997/09/08 364 368 360 360 177,000
1997/09/05 355 360 353 359 281,000
1997/09/04 356 360 350 353 554,000
1997/09/03 365 365 353 356 659,000
1997/09/02 353 362 352 360 560,000
1997/09/01 345 353 342 348 500,000
1997/08/29 349 350 339 345 704,000
1997/08/28 355 355 350 350 325,000
1997/08/27 361 363 355 355 470,000
1997/08/26 367 370 361 368 552,000
1997/08/25 368 370 357 370 243,000
1997/08/22 363 369 355 369 515,000
1997/08/21 375 375 366 368 394,000
1997/08/20 361 371 359 370 427,000
1997/08/19 370 370 357 364 465,000
1997/08/18 364 370 356 370 426,000
1997/08/15 373 377 369 369 901,000
1997/08/14 374 380 368 377 356,000
1997/08/13 371 371 366 369 922,000
1997/08/12 368 374 368 371 711,000
1997/08/11 387 387 364 364 633,000
1997/08/08 387 394 385 392 833,000
1997/08/07 413 413 392 402 845,000
1997/08/06 412 416 410 413 611,000
1997/08/05 408 418 405 414 1,221,000
1997/08/04 407 411 405 410 660,000
1997/08/01 421 421 406 421 325,000
1997/07/31 433 433 420 421 489,000
1997/07/30 441 442 430 430 926,000
1997/07/29 460 462 446 446 303,000
1997/07/28 464 464 455 464 544,000
1997/07/25 452 467 450 467 672,000
1997/07/24 455 458 451 453 429,000
1997/07/23 461 461 451 461 155,000
1997/07/22 467 467 460 461 323,000
1997/07/18 475 475 462 462 598,000
1997/07/17 471 480 470 476 716,000
1997/07/16 463 475 463 469 257,000
1997/07/15 470 473 461 461 703,000
1997/07/14 479 479 465 474 219,000
1997/07/11 470 483 464 483 427,000
1997/07/10 480 480 470 470 340,000
1997/07/09 486 486 477 478 314,000
1997/07/08 482 486 481 481 120,000
1997/07/07 485 488 481 482 240,000
1997/07/04 495 495 485 486 224,000
1997/07/03 490 508 486 487 202,000
1997/07/02 487 490 481 485 459,000
1997/07/01 490 494 482 482 307,000
1997/06/30 490 497 490 490 429,000
1997/06/27 504 504 486 488 498,000
1997/06/26 498 510 487 500 937,000
1997/06/25 488 503 485 497 691,000
1997/06/24 490 492 490 490 195,000
1997/06/23 499 501 495 500 53,000
1997/06/20 503 504 495 498 645,000
1997/06/19 508 508 502 507 182,000
1997/06/18 515 515 500 505 221,000
1997/06/17 515 515 510 513 209,000
1997/06/16 514 514 507 509 330,000
1997/06/13 517 518 505 514 1,752,000
1997/06/12 504 520 504 518 432,000
1997/06/11 505 510 500 500 429,000
1997/06/10 501 510 501 506 176,000
1997/06/09 507 507 501 501 108,000
1997/06/06 507 508 503 508 172,000
1997/06/05 509 509 501 506 243,000
1997/06/04 509 510 507 509 149,000
1997/06/03 508 517 506 509 454,000
1997/06/02 506 518 506 518 197,000
1997/05/30 512 513 505 512 326,000
1997/05/29 515 518 507 515 236,000
1997/05/28 511 519 510 519 441,000
1997/05/27 523 523 510 510 408,000
1997/05/26 517 530 512 513 74,000
1997/05/23 515 520 510 520 404,000
1997/05/22 513 526 510 515 189,000
1997/05/21 536 536 510 513 128,000
1997/05/20 537 537 528 528 371,000
1997/05/19 515 533 510 517 609,000
1997/05/16 508 520 508 515 414,000
1997/05/15 509 514 500 502 445,000
1997/05/14 515 521 512 518 261,000
1997/05/13 531 540 519 519 293,000
1997/05/12 516 544 516 531 332,000
1997/05/09 550 550 516 518 751,000
1997/05/08 540 545 531 540 274,000
1997/05/07 546 561 531 548 641,000
1997/05/06 530 563 530 550 1,151,000
1997/05/02 500 520 499 520 527,000
1997/05/01 506 521 502 502 420,000
1997/04/30 495 503 495 502 320,000
1997/04/28 499 499 490 493 134,000
1997/04/25 502 511 495 498 890,000
1997/04/24 507 518 502 502 367,000
1997/04/23 522 522 506 506 498,000
1997/04/22 500 515 500 502 297,000
1997/04/21 521 522 505 515 568,000
1997/04/18 510 520 505 519 526,000
1997/04/17 499 504 499 503 161,000
1997/04/16 505 506 503 506 451,000
1997/04/15 490 505 490 503 430,000
1997/04/14 495 502 486 489 365,000
1997/04/11 475 500 475 500 797,000
1997/04/10 465 475 465 475 793,000
1997/04/09 485 489 450 450 356,000
1997/04/08 489 495 481 490 221,000
1997/04/07 485 493 485 489 568,000
1997/04/04 503 503 470 483 494,000
1997/04/03 499 504 492 503 139,000
1997/04/02 500 509 485 509 286,000
1997/04/01 504 504 487 500 487,000
1997/03/31 500 511 498 504 215,000
1997/03/28 515 515 500 504 178,000
1997/03/27 520 520 498 505 580,000
1997/03/26 516 523 501 519 207,000
1997/03/25 512 538 512 531 281,000
1997/03/24 535 539 495 497 724,000
1997/03/21 535 545 526 534 434,000
1997/03/19 525 527 508 527 792,000
1997/03/18 506 530 506 523 521,000
1997/03/17 497 508 497 507 340,000
1997/03/14 481 499 481 497 1,446,000
1997/03/13 491 500 490 491 384,000
1997/03/12 491 494 485 494 173,000
1997/03/11 485 495 485 490 203,000
1997/03/10 492 495 482 482 381,000
1997/03/07 492 497 489 492 942,000
1997/03/06 497 503 483 495 675,000
1997/03/05 507 507 484 497 409,000
1997/03/04 498 510 493 510 340,000
1997/03/03 496 498 490 493 365,000
1997/02/28 519 519 492 495 371,000
1997/02/27 517 520 513 518 474,000
1997/02/26 518 518 514 514 360,000
1997/02/25 493 513 492 513 529,000
1997/02/24 498 503 494 496 293,000
1997/02/21 499 510 498 498 432,000
1997/02/20 494 504 484 504 1,379,000
1997/02/19 491 499 488 494 328,000
1997/02/18 501 502 491 491 505,000
1997/02/17 502 509 496 503 278,000
1997/02/14 511 511 497 497 638,000
1997/02/13 502 504 499 501 311,000
1997/02/12 502 504 497 497 214,000
1997/02/10 490 520 490 497 174,000
1997/02/07 492 504 488 489 739,000
1997/02/06 501 506 487 492 860,000
1997/02/05 502 508 495 498 286,000
1997/02/04 503 522 495 498 603,000
1997/02/03 510 510 493 495 177,000
1997/01/31 512 529 505 505 398,000
1997/01/30 508 513 481 507 307,000
1997/01/29 490 513 478 513 437,000
1997/01/28 480 504 479 494 380,000
1997/01/27 488 490 480 481 545,000
1997/01/24 514 514 482 491 500,000
1997/01/23 507 520 506 514 537,000
1997/01/22 488 506 488 506 345,000
1997/01/21 494 495 478 478 782,000
1997/01/20 510 510 475 499 620,000
1997/01/17 509 527 502 510 491,000
1997/01/16 528 528 497 510 735,000
1997/01/14 502 545 497 526 522,000
1997/01/13 497 540 495 540 677,000
1997/01/10 495 515 479 496 1,051,000
1997/01/09 543 543 505 505 307,000
1997/01/08 539 543 528 543 954,000
1997/01/07 539 539 512 539 437,000
1997/01/06 539 540 506 532 88,000

このページの先頭へ