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
2004/12/30 399 403 399 400 415,000
2004/12/29 400 401 397 397 533,000
2004/12/28 395 399 395 399 1,175,000
2004/12/27 397 398 396 398 568,000
2004/12/24 395 397 394 396 687,000
2004/12/22 390 393 388 392 1,032,000
2004/12/21 383 388 383 388 885,000
2004/12/20 379 384 378 381 1,003,000
2004/12/17 379 380 376 378 1,269,000
2004/12/16 383 385 378 381 1,408,000
2004/12/15 376 391 376 386 3,187,000
2004/12/14 371 373 370 371 1,057,000
2004/12/13 373 376 370 370 1,058,000
2004/12/10 367 374 367 371 4,837,000
2004/12/09 370 373 367 367 1,842,000
2004/12/08 362 368 362 366 1,102,000
2004/12/07 367 368 365 365 1,321,000
2004/12/06 372 372 364 365 1,988,000
2004/12/03 365 371 364 369 1,428,000
2004/12/02 359 364 359 362 1,109,000
2004/12/01 357 358 353 355 1,421,000
2004/11/30 362 363 358 361 1,151,000
2004/11/29 360 365 360 363 836,000
2004/11/26 362 363 359 360 897,000
2004/11/25 363 364 359 363 1,508,000
2004/11/24 366 368 365 367 685,000
2004/11/22 377 377 364 365 1,388,000
2004/11/19 380 383 375 376 634,000
2004/11/18 387 390 378 379 1,147,000
2004/11/17 390 392 386 387 1,800,000
2004/11/16 390 390 385 385 896,000
2004/11/15 387 390 385 388 2,061,000
2004/11/12 386 391 377 380 2,903,000
2004/11/11 385 389 384 385 1,375,000
2004/11/10 387 390 383 384 1,014,000
2004/11/09 388 391 385 386 961,000
2004/11/08 400 401 385 388 1,164,000
2004/11/05 395 399 394 397 1,881,000
2004/11/04 389 394 384 392 2,026,000
2004/11/02 381 381 376 379 1,141,000
2004/11/01 377 378 372 376 1,285,000
2004/10/29 381 383 374 377 2,239,000
2004/10/28 384 388 381 386 1,663,000
2004/10/27 382 385 374 377 3,634,000
2004/10/26 388 389 381 382 953,000
2004/10/25 391 395 386 388 1,155,000
2004/10/22 398 403 391 399 2,128,000
2004/10/21 405 407 393 395 1,934,000
2004/10/20 415 415 405 407 1,698,000
2004/10/19 413 422 409 418 1,744,000
2004/10/18 411 411 403 405 1,334,000
2004/10/15 404 410 399 408 2,079,000
2004/10/14 421 423 411 414 1,070,000
2004/10/13 427 427 421 422 968,000
2004/10/12 435 436 426 427 1,186,000
2004/10/08 431 441 430 434 2,981,000
2004/10/07 446 446 437 438 2,279,000
2004/10/06 446 452 446 448 951,000
2004/10/05 443 451 443 450 1,544,000
2004/10/04 455 455 447 453 1,165,000
2004/10/01 446 453 438 451 1,032,000
2004/09/30 433 444 431 436 929,000
2004/09/29 438 438 427 429 1,202,000
2004/09/28 432 437 425 436 908,000
2004/09/27 443 446 431 438 1,710,000
2004/09/24 445 450 439 445 749,000
2004/09/22 456 459 445 448 784,000
2004/09/21 459 460 455 456 495,000
2004/09/17 452 458 449 454 3,093,000
2004/09/16 445 451 442 448 649,000
2004/09/15 445 452 445 446 892,000
2004/09/14 446 452 445 450 1,025,000
2004/09/13 434 444 432 444 860,000
2004/09/10 442 442 433 439 3,451,000
2004/09/09 445 447 439 441 1,176,000
2004/09/08 447 448 439 441 1,036,000
2004/09/07 449 452 442 443 1,095,000
2004/09/06 435 450 433 444 1,505,000
2004/09/03 442 442 431 434 703,000
2004/09/02 442 444 438 439 1,015,000
2004/09/01 440 444 436 441 969,000
2004/08/31 445 445 436 440 809,000
2004/08/30 444 451 444 445 1,547,000
2004/08/27 434 448 433 445 1,255,000
2004/08/26 438 443 433 435 1,135,000
2004/08/25 430 438 424 437 1,010,000
2004/08/24 430 430 424 430 524,000
2004/08/23 431 437 430 430 1,102,000
2004/08/20 425 431 423 426 466,000
2004/08/19 422 425 417 424 454,000
2004/08/18 419 426 413 420 680,000
2004/08/17 420 424 416 420 391,000
2004/08/16 413 422 410 419 627,000
2004/08/13 418 426 417 421 1,091,000
2004/08/12 425 431 423 428 483,000
2004/08/11 420 431 418 430 909,000
2004/08/10 412 414 407 411 504,000
2004/08/09 409 421 405 419 421,000
2004/08/06 419 423 416 419 528,000
2004/08/05 420 428 413 424 670,000
2004/08/04 422 428 401 416 1,350,000
2004/08/03 433 435 431 432 589,000
2004/08/02 435 435 430 432 591,000
2004/07/30 430 432 427 432 617,000
2004/07/29 428 432 425 428 1,279,000
2004/07/28 429 432 427 428 666,000
2004/07/27 433 436 423 430 1,254,000
2004/07/26 424 434 416 432 780,000
2004/07/23 435 435 429 431 486,000
2004/07/22 436 436 431 435 592,000
2004/07/21 440 446 439 441 464,000
2004/07/20 436 444 435 436 839,000
2004/07/16 432 440 427 435 1,029,000
2004/07/15 437 443 431 434 1,719,000
2004/07/14 458 459 441 441 1,186,000
2004/07/13 450 459 445 454 1,713,000
2004/07/12 442 449 441 445 1,151,000
2004/07/09 433 442 433 441 1,209,000
2004/07/08 440 446 436 437 859,000
2004/07/07 430 442 427 436 824,000
2004/07/06 440 449 440 440 979,000
2004/07/05 437 446 431 444 1,803,000
2004/07/02 448 448 439 442 2,769,000
2004/07/01 448 458 444 458 2,569,000
2004/06/30 442 444 426 439 4,910,000
2004/06/29 446 457 444 457 2,817,000
2004/06/28 454 461 454 459 994,000
2004/06/25 456 467 452 464 612,000
2004/06/24 461 464 454 461 1,651,000
2004/06/23 467 467 460 461 928,000
2004/06/22 462 467 461 462 1,270,000
2004/06/21 459 480 459 467 1,622,000
2004/06/18 453 462 446 458 1,803,000
2004/06/17 450 460 442 458 2,385,000
2004/06/16 435 454 435 449 2,168,000
2004/06/15 425 432 425 430 934,000
2004/06/14 423 432 421 429 636,000
2004/06/11 431 434 423 427 2,659,000
2004/06/10 425 434 421 431 1,363,000
2004/06/09 417 429 417 424 1,534,000
2004/06/08 424 425 417 422 1,829,000
2004/06/07 411 427 411 425 2,146,000
2004/06/04 409 413 405 408 1,172,000
2004/06/03 404 420 402 406 2,128,000
2004/06/02 402 404 397 403 1,821,000
2004/06/01 402 407 397 407 1,211,000
2004/05/31 404 409 395 397 1,651,000
2004/05/28 408 409 398 406 866,000
2004/05/27 406 413 401 406 2,003,000
2004/05/26 400 408 399 406 2,580,000
2004/05/25 393 400 391 395 1,312,000
2004/05/24 388 393 384 391 841,000
2004/05/21 390 390 375 388 1,053,000
2004/05/20 374 393 369 390 2,226,000
2004/05/19 372 375 367 373 897,000
2004/05/18 363 376 363 373 1,431,000
2004/05/17 374 375 362 368 1,753,000
2004/05/14 369 377 365 376 3,852,000
2004/05/13 401 401 364 369 5,386,000
2004/05/12 385 402 383 401 3,017,000
2004/05/11 369 378 364 377 2,190,000
2004/05/10 388 388 368 375 1,657,000
2004/05/07 390 396 381 393 2,274,000
2004/05/06 387 407 386 401 4,038,000
2004/04/30 385 392 382 392 1,519,000
2004/04/28 397 397 390 394 1,878,000
2004/04/27 395 398 391 396 1,966,000
2004/04/26 396 407 393 400 3,758,000
2004/04/23 382 392 379 391 2,551,000
2004/04/22 375 402 373 387 6,394,000
2004/04/21 363 372 360 370 3,009,000
2004/04/20 355 365 351 362 2,539,000
2004/04/19 355 357 351 351 997,000
2004/04/16 353 358 352 355 1,053,000
2004/04/15 361 364 352 354 2,343,000
2004/04/14 354 360 352 360 1,891,000
2004/04/13 348 355 347 354 3,031,000
2004/04/12 345 349 344 346 1,264,000
2004/04/09 343 346 342 346 2,553,000
2004/04/08 344 350 342 348 1,868,000
2004/04/07 345 347 342 342 2,151,000
2004/04/06 352 353 346 347 1,114,000
2004/04/05 351 354 350 352 1,449,000
2004/04/02 348 351 345 351 1,313,000
2004/04/01 356 357 347 347 837,000
2004/03/31 354 358 352 357 1,081,000
2004/03/30 354 356 352 354 741,000
2004/03/29 349 355 348 354 668,000
2004/03/26 354 355 350 353 1,563,000
2004/03/25 356 360 354 357 1,608,000
2004/03/24 350 353 345 352 1,472,000
2004/03/23 342 352 338 352 1,552,000
2004/03/22 341 342 340 341 840,000
2004/03/19 349 349 341 343 2,097,000
2004/03/18 356 356 350 350 1,830,000
2004/03/17 354 356 353 354 1,113,000
2004/03/16 356 357 351 354 992,000
2004/03/15 354 361 352 360 1,996,000
2004/03/12 348 351 346 350 4,460,000
2004/03/11 355 355 352 353 1,568,000
2004/03/10 356 359 354 356 2,055,000
2004/03/09 360 365 355 359 3,442,000
2004/03/08 347 387 347 370 10,753,000
2004/03/05 337 344 336 343 2,331,000
2004/03/04 331 336 331 334 1,494,000
2004/03/03 329 334 329 333 1,542,000
2004/03/02 328 332 328 329 1,292,000
2004/03/01 323 331 323 328 1,916,000
2004/02/27 323 328 323 327 1,100,000
2004/02/26 327 327 322 326 1,140,000
2004/02/25 322 327 320 326 2,110,000
2004/02/24 321 322 319 319 1,503,000
2004/02/23 316 322 315 320 1,829,000
2004/02/20 314 315 314 314 560,000
2004/02/19 314 314 312 312 528,000
2004/02/18 316 316 313 314 933,000
2004/02/17 313 315 312 314 647,000
2004/02/16 310 314 309 312 734,000
2004/02/13 307 310 306 307 926,000
2004/02/12 307 309 304 304 559,000
2004/02/10 304 307 304 304 583,000
2004/02/09 305 307 298 301 1,076,000
2004/02/06 307 307 304 305 681,000
2004/02/05 299 307 298 307 1,486,000
2004/02/04 302 303 299 301 1,774,000
2004/02/03 310 310 303 304 938,000
2004/02/02 311 313 308 308 955,000
2004/01/30 310 312 306 309 928,000
2004/01/29 313 313 308 310 1,191,000
2004/01/28 316 317 314 315 617,000
2004/01/27 316 319 315 319 933,000
2004/01/26 314 316 313 316 577,000
2004/01/23 315 317 313 317 720,000
2004/01/22 316 317 313 315 783,000
2004/01/21 316 318 314 316 661,000
2004/01/20 316 319 315 318 1,263,000
2004/01/19 316 318 312 315 1,123,000
2004/01/16 313 315 313 315 845,000
2004/01/15 318 318 315 315 456,000
2004/01/14 318 319 313 318 746,000
2004/01/13 321 323 319 320 1,129,000
2004/01/09 321 322 317 318 1,097,000
2004/01/08 317 321 314 319 1,560,000
2004/01/07 313 319 310 316 1,739,000
2004/01/06 312 316 311 313 918,000
2004/01/05 307 311 305 309 569,000

このページの先頭へ