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
2011/12/30 433 434 429 432 471,000
2011/12/29 425 433 422 432 796,000
2011/12/28 431 434 424 426 1,521,000
2011/12/27 433 439 433 434 540,000
2011/12/26 434 442 434 439 702,000
2011/12/22 434 434 431 433 1,086,000
2011/12/21 431 433 430 433 1,264,000
2011/12/20 428 432 424 428 1,097,000
2011/12/19 429 436 420 424 1,640,000
2011/12/16 421 424 419 423 1,023,000
2011/12/15 425 425 417 418 1,128,000
2011/12/14 428 432 424 429 1,660,000
2011/12/13 425 430 423 427 1,107,000
2011/12/12 428 433 425 432 1,186,000
2011/12/09 409 422 409 419 3,961,000
2011/12/08 422 423 418 420 851,000
2011/12/07 419 427 416 426 1,499,000
2011/12/06 431 439 417 417 1,814,000
2011/12/05 436 438 430 433 826,000
2011/12/02 434 437 426 434 1,111,000
2011/12/01 429 438 428 430 1,229,000
2011/11/30 418 423 417 421 1,376,000
2011/11/29 420 422 414 418 1,413,000
2011/11/28 407 414 406 412 820,000
2011/11/25 415 415 407 407 674,000
2011/11/24 408 416 405 412 910,000
2011/11/22 415 421 411 413 1,940,000
2011/11/21 405 409 402 407 614,000
2011/11/18 407 409 404 405 1,247,000
2011/11/17 410 418 408 412 1,459,000
2011/11/16 415 418 407 410 861,000
2011/11/15 419 425 414 417 781,000
2011/11/14 426 428 420 421 1,282,000
2011/11/11 405 422 405 420 2,725,000
2011/11/10 421 426 394 398 2,799,000
2011/11/09 433 437 429 432 975,000
2011/11/08 433 439 430 432 954,000
2011/11/07 439 440 431 436 1,040,000
2011/11/04 434 445 432 443 1,598,000
2011/11/02 435 437 424 427 1,356,000
2011/11/01 450 456 436 438 1,159,000
2011/10/31 458 472 454 454 1,197,000
2011/10/28 456 458 449 457 1,509,000
2011/10/27 443 450 437 448 1,124,000
2011/10/26 432 442 429 440 568,000
2011/10/25 449 449 435 439 932,000
2011/10/24 438 445 438 444 884,000
2011/10/21 436 438 431 433 570,000
2011/10/20 444 444 436 438 875,000
2011/10/19 446 446 439 444 740,000
2011/10/18 440 444 435 443 509,000
2011/10/17 445 446 443 446 613,000
2011/10/14 443 443 439 441 1,423,000
2011/10/13 444 446 440 444 727,000
2011/10/12 445 447 440 442 957,000
2011/10/11 443 452 442 445 1,602,000
2011/10/07 439 444 437 439 977,000
2011/10/06 442 447 436 439 1,115,000
2011/10/05 448 448 433 436 1,498,000
2011/10/04 444 447 437 440 1,547,000
2011/10/03 448 454 441 450 1,273,000
2011/09/30 453 460 448 454 1,986,000
2011/09/29 444 453 441 451 1,567,000
2011/09/28 435 447 432 443 1,016,000
2011/09/27 414 433 414 433 1,129,000
2011/09/26 426 426 409 410 1,398,000
2011/09/22 433 434 426 427 1,605,000
2011/09/21 434 440 433 434 1,166,000
2011/09/20 438 440 431 438 1,806,000
2011/09/16 425 437 425 437 1,092,000
2011/09/15 419 422 415 419 873,000
2011/09/14 412 421 410 412 1,285,000
2011/09/13 416 417 410 415 1,231,000
2011/09/12 409 415 409 411 978,000
2011/09/09 421 429 421 425 3,499,000
2011/09/08 421 424 416 424 989,000
2011/09/07 416 420 411 416 1,639,000
2011/09/06 409 413 405 408 1,214,000
2011/09/05 423 425 415 417 1,174,000
2011/09/02 422 429 419 428 1,015,000
2011/09/01 425 429 422 428 1,495,000
2011/08/31 427 427 422 425 1,822,000
2011/08/30 430 433 426 427 1,402,000
2011/08/29 427 432 416 422 1,595,000
2011/08/26 415 425 415 424 1,129,000
2011/08/25 407 420 407 413 1,667,000
2011/08/24 414 416 397 399 1,918,000
2011/08/23 407 412 403 411 1,473,000
2011/08/22 410 414 401 402 1,340,000
2011/08/19 411 419 411 415 1,732,000
2011/08/18 427 430 420 421 1,677,000
2011/08/17 420 428 418 424 1,170,000
2011/08/16 419 425 418 424 1,432,000
2011/08/15 412 418 410 416 1,647,000
2011/08/12 428 430 401 404 3,407,000
2011/08/11 421 429 418 427 2,120,000
2011/08/10 432 436 425 431 1,712,000
2011/08/09 414 429 408 427 3,043,000
2011/08/08 432 437 427 432 1,538,000
2011/08/05 445 445 436 438 1,635,000
2011/08/04 460 465 454 459 1,909,000
2011/08/03 460 462 456 458 1,101,000
2011/08/02 472 474 467 470 997,000
2011/08/01 469 478 469 475 774,000
2011/07/29 469 473 464 468 1,344,000
2011/07/28 472 474 468 470 1,255,000
2011/07/27 479 479 473 477 1,457,000
2011/07/26 483 486 481 482 892,000
2011/07/25 484 486 482 485 923,000
2011/07/22 485 488 482 487 1,226,000
2011/07/21 484 489 478 479 1,643,000
2011/07/20 487 487 481 484 1,308,000
2011/07/19 480 485 475 482 1,104,000
2011/07/15 486 487 479 483 1,439,000
2011/07/14 481 489 480 487 2,318,000
2011/07/13 471 481 471 478 1,086,000
2011/07/12 470 474 469 473 1,201,000
2011/07/11 476 481 474 478 850,000
2011/07/08 486 487 474 477 2,294,000
2011/07/07 478 481 474 478 1,676,000
2011/07/06 472 480 469 479 2,782,000
2011/07/05 480 480 470 473 1,952,000
2011/07/04 477 479 472 475 1,753,000
2011/07/01 467 472 462 468 1,608,000
2011/06/30 467 470 458 462 2,269,000
2011/06/29 457 463 455 459 1,592,000
2011/06/28 448 459 448 451 1,826,000
2011/06/27 438 446 438 443 1,139,000
2011/06/24 442 448 440 442 1,394,000
2011/06/23 436 446 436 442 1,561,000
2011/06/22 435 444 434 442 1,168,000
2011/06/21 436 439 433 436 900,000
2011/06/20 437 437 430 432 1,165,000
2011/06/17 441 441 433 434 1,799,000
2011/06/16 439 444 435 436 1,309,000
2011/06/15 440 444 436 442 1,299,000
2011/06/14 435 443 432 439 1,676,000
2011/06/13 430 434 425 433 1,746,000
2011/06/10 442 444 436 439 4,061,000
2011/06/09 432 438 426 437 1,741,000
2011/06/08 427 436 424 435 1,706,000
2011/06/07 420 427 417 427 1,478,000
2011/06/06 417 421 414 419 1,315,000
2011/06/03 423 426 417 418 1,040,000
2011/06/02 424 426 420 425 2,200,000
2011/06/01 436 437 430 432 1,944,000
2011/05/31 422 436 422 436 1,799,000
2011/05/30 420 427 418 422 993,000
2011/05/27 421 430 421 423 1,535,000
2011/05/26 420 425 414 424 1,542,000
2011/05/25 416 421 413 415 1,374,000
2011/05/24 410 418 409 415 2,240,000
2011/05/23 409 412 405 411 2,509,000
2011/05/20 437 443 421 422 2,780,000
2011/05/19 435 441 435 436 1,551,000
2011/05/18 430 438 430 432 1,605,000
2011/05/17 426 429 424 427 1,202,000
2011/05/16 425 434 424 430 1,309,000
2011/05/13 436 439 423 429 1,703,000
2011/05/12 429 439 429 436 1,833,000
2011/05/11 425 439 424 435 3,014,000
2011/05/10 422 423 411 420 2,518,000
2011/05/09 414 421 410 417 1,465,000
2011/05/06 414 415 409 414 916,000
2011/05/02 416 424 416 422 987,000
2011/04/28 408 413 405 412 1,997,000
2011/04/27 401 409 401 407 963,000
2011/04/26 404 404 400 402 1,212,000
2011/04/25 408 408 402 402 810,000
2011/04/22 397 409 397 407 1,053,000
2011/04/21 402 406 397 402 1,212,000
2011/04/20 402 403 398 399 1,010,000
2011/04/19 392 397 392 395 662,000
2011/04/18 397 400 395 399 900,000
2011/04/15 395 404 391 400 3,293,000
2011/04/14 392 400 392 394 2,642,000
2011/04/13 391 402 390 397 1,441,000
2011/04/12 393 394 385 388 1,402,000
2011/04/11 391 398 391 395 1,058,000
2011/04/08 389 399 384 396 2,701,000
2011/04/07 389 391 384 388 1,321,000
2011/04/06 391 391 380 381 1,607,000
2011/04/05 389 389 381 385 1,881,000
2011/04/04 399 399 387 388 1,880,000
2011/04/01 400 403 395 396 1,588,000
2011/03/31 404 404 397 403 1,952,000
2011/03/30 399 407 395 404 2,627,000
2011/03/29 393 400 388 395 2,025,000
2011/03/28 408 408 395 402 1,733,000
2011/03/25 402 402 395 400 1,629,000
2011/03/24 388 397 385 393 1,676,000
2011/03/23 390 397 387 391 2,585,000
2011/03/22 389 401 388 395 3,459,000
2011/03/18 370 389 369 373 2,469,000
2011/03/17 354 372 348 367 3,390,000
2011/03/16 353 373 351 373 5,041,000
2011/03/15 381 385 318 337 3,512,000
2011/03/14 416 419 392 394 2,450,000
2011/03/11 433 439 430 432 4,642,000
2011/03/10 445 445 437 440 1,288,000
2011/03/09 440 451 440 446 2,661,000
2011/03/08 438 440 434 435 1,003,000
2011/03/07 440 440 432 437 1,514,000
2011/03/04 443 444 439 440 1,647,000
2011/03/03 429 437 429 435 942,000
2011/03/02 430 434 428 429 1,602,000
2011/03/01 427 439 427 438 1,923,000
2011/02/28 423 429 418 428 1,085,000
2011/02/25 423 425 420 422 1,564,000
2011/02/24 427 431 421 422 1,503,000
2011/02/23 427 433 426 429 1,627,000
2011/02/22 436 437 427 433 1,884,000
2011/02/21 429 443 429 443 3,366,000
2011/02/18 426 429 423 426 1,712,000
2011/02/17 428 430 426 429 1,571,000
2011/02/16 422 427 421 427 1,475,000
2011/02/15 417 422 417 420 2,022,000
2011/02/14 424 427 422 424 847,000
2011/02/10 417 425 417 421 2,427,000
2011/02/09 419 419 416 417 967,000
2011/02/08 422 422 417 418 1,935,000
2011/02/07 429 429 426 426 693,000
2011/02/04 425 427 423 425 1,312,000
2011/02/03 420 423 418 423 1,758,000
2011/02/02 419 422 417 419 1,377,000
2011/02/01 424 424 413 416 2,080,000
2011/01/31 416 420 412 419 1,320,000
2011/01/28 418 421 416 418 1,961,000
2011/01/27 415 419 411 416 2,138,000
2011/01/26 410 419 409 416 1,398,000
2011/01/25 411 413 407 411 3,056,000
2011/01/24 410 410 403 409 1,713,000
2011/01/21 416 418 407 408 2,005,000
2011/01/20 413 415 411 412 1,135,000
2011/01/19 418 420 413 418 2,271,000
2011/01/18 414 419 413 416 2,386,000
2011/01/17 424 424 413 415 3,053,000
2011/01/14 432 434 423 423 3,597,000
2011/01/13 440 443 436 440 2,061,000
2011/01/12 444 445 440 443 897,000
2011/01/11 435 445 434 443 1,190,000
2011/01/07 435 442 434 439 1,556,000
2011/01/06 435 438 432 436 1,283,000
2011/01/05 432 434 428 431 1,284,000
2011/01/04 422 430 422 430 1,609,000

このページの先頭へ