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
2007/12/28 682 682 666 666 935,000
2007/12/27 692 693 682 685 1,161,000
2007/12/26 697 699 690 698 859,000
2007/12/25 686 693 686 689 935,000
2007/12/21 675 678 666 677 1,250,000
2007/12/20 676 676 659 660 1,101,000
2007/12/19 671 679 665 669 1,657,000
2007/12/18 651 679 651 665 1,742,000
2007/12/17 664 675 660 661 1,889,000
2007/12/14 677 685 669 674 3,729,000
2007/12/13 680 690 679 680 2,120,000
2007/12/12 665 683 662 682 1,944,000
2007/12/11 673 679 668 676 1,419,000
2007/12/10 676 682 657 669 1,504,000
2007/12/07 690 692 672 674 1,717,000
2007/12/06 664 672 659 669 1,928,000
2007/12/05 655 665 648 654 1,403,000
2007/12/04 675 680 665 665 1,263,000
2007/12/03 694 702 677 680 1,682,000
2007/11/30 676 688 671 686 2,022,000
2007/11/29 670 675 663 667 1,343,000
2007/11/28 660 669 650 655 2,423,000
2007/11/27 640 668 636 659 3,230,000
2007/11/26 635 660 623 653 4,465,000
2007/11/22 624 645 617 636 3,416,000
2007/11/21 658 663 639 642 3,828,000
2007/11/20 670 671 644 669 5,465,000
2007/11/19 703 722 697 699 2,375,000
2007/11/16 718 721 696 709 1,752,000
2007/11/15 741 742 723 728 2,052,000
2007/11/14 736 740 721 732 2,248,000
2007/11/13 725 734 716 726 2,696,000
2007/11/12 755 755 723 735 3,445,000
2007/11/09 758 780 756 765 2,470,000
2007/11/08 750 765 746 764 2,355,000
2007/11/07 803 805 760 761 3,729,000
2007/11/06 809 811 798 799 1,882,000
2007/11/05 819 823 808 820 1,373,000
2007/11/02 831 838 824 829 1,576,000
2007/11/01 850 859 844 852 1,251,000
2007/10/31 839 857 833 852 1,752,000
2007/10/30 837 850 833 849 2,477,000
2007/10/29 845 846 834 838 1,389,000
2007/10/26 822 854 804 836 3,226,000
2007/10/25 832 842 820 823 1,689,000
2007/10/24 856 859 816 817 2,859,000
2007/10/23 824 829 811 826 1,761,000
2007/10/22 825 831 812 828 1,820,000
2007/10/19 849 849 834 845 2,526,000
2007/10/18 849 870 849 863 1,604,000
2007/10/17 863 874 854 865 1,645,000
2007/10/16 875 876 861 866 1,119,000
2007/10/15 894 894 862 869 1,649,000
2007/10/12 892 899 882 884 1,768,000
2007/10/11 871 900 870 890 1,814,000
2007/10/10 877 880 854 858 1,490,000
2007/10/09 888 889 873 873 1,290,000
2007/10/05 872 881 868 873 1,838,000
2007/10/04 896 898 882 887 1,597,000
2007/10/03 878 896 877 894 1,410,000
2007/10/02 897 897 881 883 1,444,000
2007/10/01 867 887 865 887 1,765,000
2007/09/28 867 871 857 860 2,605,000
2007/09/27 895 904 874 877 1,653,000
2007/09/26 859 890 859 890 3,129,000
2007/09/25 837 851 826 850 1,685,000
2007/09/21 822 831 819 825 1,359,000
2007/09/20 821 828 812 828 1,344,000
2007/09/19 803 815 800 811 2,073,000
2007/09/18 785 799 770 773 2,145,000
2007/09/14 776 785 775 784 4,220,000
2007/09/13 765 775 758 766 1,365,000
2007/09/12 769 778 755 755 1,486,000
2007/09/11 754 763 746 759 1,399,000
2007/09/10 752 763 746 754 1,803,000
2007/09/07 770 784 770 780 1,890,000
2007/09/06 767 790 767 786 2,877,000
2007/09/05 797 809 776 777 1,362,000
2007/09/04 793 811 791 798 1,892,000
2007/09/03 780 809 780 797 3,316,000
2007/08/31 748 763 746 760 1,984,000
2007/08/30 737 741 730 738 1,447,000
2007/08/29 725 730 720 727 1,547,000
2007/08/28 762 763 748 755 1,317,000
2007/08/27 766 779 759 763 1,276,000
2007/08/24 771 778 751 765 1,994,000
2007/08/23 763 767 756 764 2,222,000
2007/08/22 739 762 731 745 2,824,000
2007/08/21 730 749 723 738 3,132,000
2007/08/20 743 757 732 735 1,785,000
2007/08/17 788 788 719 723 3,205,000
2007/08/16 801 801 753 787 3,103,000
2007/08/15 809 821 800 801 2,384,000
2007/08/14 815 820 808 819 2,813,000
2007/08/13 794 804 785 785 2,938,000
2007/08/10 768 768 730 764 6,151,000
2007/08/09 805 835 751 796 7,963,000
2007/08/08 817 823 801 813 3,873,000
2007/08/07 833 834 810 822 2,736,000
2007/08/06 797 805 788 803 2,884,000
2007/08/03 819 822 800 809 2,524,000
2007/08/02 827 829 801 820 2,496,000
2007/08/01 825 835 823 831 2,817,000
2007/07/31 855 865 848 855 1,572,000
2007/07/30 843 856 834 854 2,070,000
2007/07/27 869 870 853 860 2,482,000
2007/07/26 889 902 885 889 2,184,000
2007/07/25 869 893 867 888 2,224,000
2007/07/24 884 887 871 886 1,885,000
2007/07/23 882 893 880 883 2,297,000
2007/07/20 893 894 878 888 2,055,000
2007/07/19 894 905 892 896 1,304,000
2007/07/18 897 898 877 890 2,192,000
2007/07/17 925 925 903 907 2,157,000
2007/07/13 910 936 906 926 4,311,000
2007/07/12 903 904 883 890 2,731,000
2007/07/11 915 919 907 914 1,978,000
2007/07/10 907 929 907 923 2,516,000
2007/07/09 912 912 901 904 1,721,000
2007/07/06 907 918 904 911 2,480,000
2007/07/05 909 912 902 904 2,530,000
2007/07/04 915 923 909 912 3,539,000
2007/07/03 935 940 919 921 3,046,000
2007/07/02 928 944 923 936 2,508,000
2007/06/29 924 937 910 928 3,673,000
2007/06/28 881 926 880 917 6,549,000
2007/06/27 870 874 855 856 1,748,000
2007/06/26 870 878 868 878 1,731,000
2007/06/25 869 872 855 859 2,028,000
2007/06/22 875 881 869 879 1,291,000
2007/06/21 869 885 865 879 2,710,000
2007/06/20 899 906 874 879 4,445,000
2007/06/19 898 900 885 889 1,369,000
2007/06/18 889 903 885 902 1,664,000
2007/06/15 880 885 874 874 1,797,000
2007/06/14 868 878 866 876 1,669,000
2007/06/13 852 865 843 858 1,866,000
2007/06/12 870 871 857 862 1,591,000
2007/06/11 872 880 870 873 1,686,000
2007/06/08 882 883 863 867 4,723,000
2007/06/07 882 885 873 883 1,787,000
2007/06/06 881 897 880 892 1,661,000
2007/06/05 891 907 885 891 2,711,000
2007/06/04 910 914 893 897 3,229,000
2007/06/01 881 899 865 873 5,188,000
2007/05/31 830 879 826 878 6,406,000
2007/05/30 816 819 801 812 2,224,000
2007/05/29 806 817 801 815 826,000
2007/05/28 803 813 803 810 1,321,000
2007/05/25 804 807 791 800 1,689,000
2007/05/24 824 824 813 814 1,600,000
2007/05/23 822 829 814 816 1,378,000
2007/05/22 819 830 816 826 2,070,000
2007/05/21 811 822 811 821 1,333,000
2007/05/18 811 818 803 810 2,193,000
2007/05/17 832 832 803 807 2,445,000
2007/05/16 810 828 807 822 3,374,000
2007/05/15 801 808 792 803 2,900,000
2007/05/14 795 811 792 807 4,158,000
2007/05/11 778 801 775 789 6,703,000
2007/05/10 748 785 742 777 4,082,000
2007/05/09 731 752 731 751 1,435,000
2007/05/08 748 750 731 736 2,547,000
2007/05/07 746 759 744 756 1,848,000
2007/05/02 737 739 731 734 1,839,000
2007/05/01 736 740 727 740 1,528,000
2007/04/27 724 744 721 744 2,089,000
2007/04/26 730 736 725 729 982,000
2007/04/25 735 735 716 725 1,484,000
2007/04/24 731 735 722 735 1,195,000
2007/04/23 729 740 728 730 1,606,000
2007/04/20 729 729 724 724 1,019,000
2007/04/19 727 729 718 727 1,806,000
2007/04/18 726 744 723 741 2,585,000
2007/04/17 735 737 714 719 1,836,000
2007/04/16 738 743 731 732 2,397,000
2007/04/13 735 737 715 718 2,213,000
2007/04/12 732 733 723 727 2,034,000
2007/04/11 744 747 734 735 2,190,000
2007/04/10 755 755 742 743 2,797,000
2007/04/09 750 766 749 764 2,175,000
2007/04/06 737 752 737 749 1,550,000
2007/04/05 742 745 737 740 2,373,000
2007/04/04 722 751 717 748 5,971,000
2007/04/03 708 708 698 702 4,356,000
2007/04/02 717 727 704 707 2,828,000
2007/03/30 717 724 712 724 2,140,000
2007/03/29 711 724 708 719 1,031,000
2007/03/28 727 730 711 717 2,620,000
2007/03/27 726 730 722 726 1,647,000
2007/03/26 736 738 728 733 1,416,000
2007/03/23 723 736 716 730 3,124,000
2007/03/22 720 723 714 717 2,203,000
2007/03/20 711 716 706 713 2,452,000
2007/03/19 697 711 693 709 3,456,000
2007/03/16 703 715 694 706 2,099,000
2007/03/15 705 718 704 713 2,607,000
2007/03/14 705 710 690 695 4,829,000
2007/03/13 717 725 713 715 1,853,000
2007/03/12 732 738 719 725 1,825,000
2007/03/09 738 738 721 726 4,617,000
2007/03/08 718 732 710 732 3,279,000
2007/03/07 733 733 705 716 3,284,000
2007/03/06 712 738 710 726 4,556,000
2007/03/05 718 719 699 701 3,217,000
2007/03/02 738 746 725 731 3,642,000
2007/03/01 754 771 740 748 4,657,000
2007/02/28 740 750 729 733 5,116,000
2007/02/27 760 775 755 771 4,125,000
2007/02/26 770 776 766 766 1,758,000
2007/02/23 760 772 755 769 3,016,000
2007/02/22 760 773 759 770 4,405,000
2007/02/21 738 757 737 747 3,472,000
2007/02/20 742 746 736 739 2,877,000
2007/02/19 743 756 732 740 3,729,000
2007/02/16 745 759 743 755 5,166,000
2007/02/15 753 755 738 744 4,674,000
2007/02/14 790 790 748 752 13,202,000
2007/02/13 707 713 701 710 1,818,000
2007/02/09 690 712 689 707 3,103,000
2007/02/08 705 705 686 689 3,089,000
2007/02/07 698 705 689 704 3,437,000
2007/02/06 685 692 682 688 2,448,000
2007/02/05 692 692 681 686 2,871,000
2007/02/02 707 709 693 693 3,063,000
2007/02/01 688 699 680 697 3,183,000
2007/01/31 702 704 691 693 3,379,000
2007/01/30 713 718 700 704 3,206,000
2007/01/29 706 716 698 713 2,905,000
2007/01/26 709 715 704 707 2,664,000
2007/01/25 720 722 702 708 3,378,000
2007/01/24 739 741 713 715 7,982,000
2007/01/23 744 746 738 740 1,004,000
2007/01/22 750 752 744 745 1,019,000
2007/01/19 747 755 742 745 1,947,000
2007/01/18 727 749 722 744 2,843,000
2007/01/17 744 744 724 737 3,519,000
2007/01/16 741 745 739 745 1,557,000
2007/01/15 743 745 735 735 1,724,000
2007/01/12 721 739 720 736 4,397,000
2007/01/11 703 717 700 711 3,112,000
2007/01/10 702 709 694 703 3,208,000
2007/01/09 696 699 692 698 3,159,000
2007/01/05 720 724 704 706 2,492,000
2007/01/04 725 726 718 724 1,320,000

このページの先頭へ