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 |