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 |
---|---|---|---|---|---|
2012/12/28 | 598 | 624 | 595 | 620 | 4,447,000 |
2012/12/27 | 595 | 598 | 588 | 589 | 1,776,000 |
2012/12/26 | 586 | 591 | 581 | 589 | 1,533,000 |
2012/12/25 | 593 | 594 | 585 | 590 | 1,536,000 |
2012/12/21 | 595 | 597 | 577 | 583 | 2,034,000 |
2012/12/20 | 586 | 592 | 580 | 586 | 2,852,000 |
2012/12/19 | 593 | 595 | 586 | 595 | 2,462,000 |
2012/12/18 | 591 | 593 | 586 | 589 | 1,855,000 |
2012/12/17 | 600 | 603 | 590 | 590 | 1,863,000 |
2012/12/14 | 592 | 592 | 580 | 589 | 3,768,000 |
2012/12/13 | 577 | 591 | 577 | 589 | 2,537,000 |
2012/12/12 | 571 | 571 | 566 | 568 | 1,518,000 |
2012/12/11 | 559 | 567 | 559 | 564 | 1,631,000 |
2012/12/10 | 560 | 563 | 555 | 562 | 1,868,000 |
2012/12/07 | 569 | 571 | 553 | 553 | 2,507,000 |
2012/12/06 | 571 | 573 | 563 | 566 | 1,991,000 |
2012/12/05 | 561 | 572 | 559 | 568 | 1,860,000 |
2012/12/04 | 564 | 566 | 558 | 561 | 2,062,000 |
2012/12/03 | 557 | 564 | 555 | 563 | 1,753,000 |
2012/11/30 | 556 | 559 | 550 | 552 | 1,221,000 |
2012/11/29 | 551 | 558 | 551 | 554 | 1,293,000 |
2012/11/28 | 550 | 556 | 548 | 549 | 1,070,000 |
2012/11/27 | 559 | 561 | 550 | 557 | 1,804,000 |
2012/11/26 | 569 | 575 | 561 | 562 | 2,373,000 |
2012/11/22 | 557 | 558 | 549 | 554 | 1,374,000 |
2012/11/21 | 541 | 547 | 539 | 547 | 1,252,000 |
2012/11/20 | 542 | 542 | 533 | 536 | 1,299,000 |
2012/11/19 | 550 | 550 | 538 | 541 | 1,832,000 |
2012/11/16 | 524 | 535 | 520 | 534 | 2,586,000 |
2012/11/15 | 514 | 519 | 506 | 519 | 2,545,000 |
2012/11/14 | 520 | 522 | 510 | 513 | 1,581,000 |
2012/11/13 | 522 | 527 | 516 | 520 | 1,861,000 |
2012/11/12 | 556 | 556 | 518 | 518 | 4,083,000 |
2012/11/09 | 562 | 563 | 551 | 553 | 1,377,000 |
2012/11/08 | 568 | 576 | 563 | 568 | 980,000 |
2012/11/07 | 589 | 589 | 567 | 574 | 1,471,000 |
2012/11/06 | 587 | 588 | 581 | 584 | 1,275,000 |
2012/11/05 | 580 | 583 | 577 | 582 | 805,000 |
2012/11/02 | 570 | 581 | 570 | 581 | 1,592,000 |
2012/11/01 | 557 | 563 | 551 | 558 | 806,000 |
2012/10/31 | 549 | 565 | 549 | 559 | 1,520,000 |
2012/10/30 | 554 | 561 | 546 | 546 | 1,603,000 |
2012/10/29 | 562 | 565 | 556 | 557 | 727,000 |
2012/10/26 | 569 | 576 | 564 | 565 | 931,000 |
2012/10/25 | 575 | 575 | 561 | 570 | 1,612,000 |
2012/10/24 | 561 | 575 | 561 | 568 | 1,104,000 |
2012/10/23 | 567 | 572 | 560 | 570 | 1,117,000 |
2012/10/22 | 560 | 566 | 554 | 563 | 1,616,000 |
2012/10/19 | 563 | 570 | 558 | 568 | 1,427,000 |
2012/10/18 | 561 | 572 | 559 | 568 | 1,843,000 |
2012/10/17 | 565 | 565 | 556 | 557 | 1,218,000 |
2012/10/16 | 552 | 560 | 547 | 559 | 1,932,000 |
2012/10/15 | 530 | 548 | 529 | 546 | 1,556,000 |
2012/10/12 | 527 | 540 | 527 | 530 | 2,522,000 |
2012/10/11 | 528 | 531 | 523 | 527 | 2,300,000 |
2012/10/10 | 543 | 546 | 533 | 535 | 2,273,000 |
2012/10/09 | 560 | 566 | 557 | 563 | 1,099,000 |
2012/10/05 | 566 | 568 | 555 | 565 | 1,556,000 |
2012/10/04 | 549 | 563 | 547 | 560 | 1,748,000 |
2012/10/03 | 555 | 559 | 543 | 544 | 1,895,000 |
2012/10/02 | 564 | 565 | 554 | 555 | 1,279,000 |
2012/10/01 | 569 | 570 | 556 | 563 | 1,028,000 |
2012/09/28 | 580 | 586 | 573 | 576 | 2,395,000 |
2012/09/27 | 570 | 578 | 566 | 577 | 1,703,000 |
2012/09/26 | 578 | 582 | 572 | 575 | 1,467,000 |
2012/09/25 | 580 | 587 | 572 | 579 | 3,195,000 |
2012/09/24 | 601 | 602 | 594 | 598 | 1,697,000 |
2012/09/21 | 601 | 608 | 600 | 606 | 1,664,000 |
2012/09/20 | 602 | 606 | 596 | 599 | 2,059,000 |
2012/09/19 | 600 | 604 | 587 | 601 | 2,126,000 |
2012/09/18 | 608 | 608 | 595 | 596 | 2,097,000 |
2012/09/14 | 598 | 605 | 595 | 598 | 2,927,000 |
2012/09/13 | 587 | 594 | 583 | 592 | 696,000 |
2012/09/12 | 579 | 589 | 578 | 589 | 782,000 |
2012/09/11 | 587 | 587 | 576 | 579 | 1,303,000 |
2012/09/10 | 591 | 591 | 586 | 589 | 626,000 |
2012/09/07 | 587 | 593 | 581 | 592 | 1,445,000 |
2012/09/06 | 573 | 576 | 568 | 574 | 1,527,000 |
2012/09/05 | 572 | 573 | 565 | 567 | 914,000 |
2012/09/04 | 577 | 577 | 565 | 570 | 2,224,000 |
2012/09/03 | 582 | 585 | 575 | 576 | 1,279,000 |
2012/08/31 | 590 | 591 | 581 | 582 | 1,050,000 |
2012/08/30 | 595 | 595 | 589 | 593 | 736,000 |
2012/08/29 | 590 | 599 | 590 | 596 | 1,112,000 |
2012/08/28 | 607 | 608 | 588 | 590 | 1,499,000 |
2012/08/27 | 603 | 608 | 602 | 604 | 1,169,000 |
2012/08/24 | 595 | 599 | 590 | 597 | 1,203,000 |
2012/08/23 | 600 | 605 | 596 | 603 | 1,083,000 |
2012/08/22 | 602 | 606 | 600 | 605 | 1,068,000 |
2012/08/21 | 594 | 605 | 594 | 602 | 1,977,000 |
2012/08/20 | 597 | 599 | 594 | 594 | 1,293,000 |
2012/08/17 | 595 | 597 | 589 | 593 | 1,700,000 |
2012/08/16 | 592 | 597 | 589 | 594 | 1,179,000 |
2012/08/15 | 593 | 593 | 584 | 590 | 691,000 |
2012/08/14 | 584 | 592 | 583 | 590 | 1,294,000 |
2012/08/13 | 585 | 588 | 577 | 585 | 1,909,000 |
2012/08/10 | 589 | 614 | 576 | 592 | 3,304,000 |
2012/08/09 | 590 | 594 | 582 | 590 | 1,905,000 |
2012/08/08 | 580 | 585 | 577 | 585 | 2,583,000 |
2012/08/07 | 559 | 570 | 553 | 570 | 1,512,000 |
2012/08/06 | 546 | 559 | 544 | 558 | 1,160,000 |
2012/08/03 | 535 | 540 | 534 | 536 | 864,000 |
2012/08/02 | 538 | 550 | 537 | 544 | 986,000 |
2012/08/01 | 540 | 549 | 538 | 539 | 1,794,000 |
2012/07/31 | 544 | 551 | 538 | 546 | 1,586,000 |
2012/07/30 | 549 | 551 | 544 | 549 | 2,166,000 |
2012/07/27 | 528 | 541 | 527 | 539 | 1,524,000 |
2012/07/26 | 521 | 523 | 512 | 521 | 1,192,000 |
2012/07/25 | 520 | 522 | 512 | 517 | 1,478,000 |
2012/07/24 | 519 | 526 | 516 | 525 | 1,302,000 |
2012/07/23 | 530 | 531 | 519 | 520 | 1,130,000 |
2012/07/20 | 546 | 550 | 536 | 538 | 1,001,000 |
2012/07/19 | 545 | 549 | 541 | 546 | 885,000 |
2012/07/18 | 546 | 550 | 539 | 539 | 986,000 |
2012/07/17 | 545 | 546 | 538 | 540 | 920,000 |
2012/07/13 | 543 | 550 | 542 | 548 | 1,586,000 |
2012/07/12 | 572 | 572 | 543 | 543 | 2,989,000 |
2012/07/11 | 564 | 572 | 563 | 572 | 991,000 |
2012/07/10 | 576 | 583 | 567 | 567 | 1,832,000 |
2012/07/09 | 588 | 589 | 573 | 573 | 2,019,000 |
2012/07/06 | 594 | 600 | 594 | 596 | 901,000 |
2012/07/05 | 599 | 603 | 594 | 598 | 1,094,000 |
2012/07/04 | 609 | 610 | 602 | 603 | 1,482,000 |
2012/07/03 | 598 | 609 | 595 | 607 | 1,234,000 |
2012/07/02 | 605 | 606 | 598 | 598 | 1,036,000 |
2012/06/29 | 583 | 600 | 583 | 597 | 1,765,000 |
2012/06/28 | 579 | 589 | 578 | 585 | 1,357,000 |
2012/06/27 | 570 | 572 | 564 | 572 | 1,062,000 |
2012/06/26 | 573 | 579 | 567 | 573 | 1,987,000 |
2012/06/25 | 580 | 582 | 576 | 578 | 1,073,000 |
2012/06/22 | 565 | 573 | 565 | 573 | 1,160,000 |
2012/06/21 | 569 | 578 | 569 | 575 | 1,522,000 |
2012/06/20 | 564 | 568 | 561 | 567 | 1,144,000 |
2012/06/19 | 560 | 562 | 554 | 558 | 1,112,000 |
2012/06/18 | 558 | 565 | 557 | 562 | 1,220,000 |
2012/06/15 | 545 | 549 | 540 | 542 | 1,093,000 |
2012/06/14 | 544 | 547 | 537 | 544 | 1,359,000 |
2012/06/13 | 549 | 555 | 547 | 550 | 1,320,000 |
2012/06/12 | 538 | 552 | 537 | 548 | 1,232,000 |
2012/06/11 | 555 | 557 | 548 | 551 | 1,083,000 |
2012/06/08 | 553 | 553 | 537 | 540 | 3,971,000 |
2012/06/07 | 549 | 555 | 547 | 554 | 2,595,000 |
2012/06/06 | 527 | 543 | 527 | 538 | 2,035,000 |
2012/06/05 | 515 | 522 | 512 | 522 | 1,474,000 |
2012/06/04 | 513 | 517 | 508 | 511 | 2,197,000 |
2012/06/01 | 529 | 529 | 522 | 526 | 2,097,000 |
2012/05/31 | 519 | 529 | 514 | 529 | 2,746,000 |
2012/05/30 | 528 | 529 | 519 | 529 | 1,461,000 |
2012/05/29 | 525 | 529 | 515 | 528 | 1,087,000 |
2012/05/28 | 533 | 534 | 520 | 525 | 1,100,000 |
2012/05/25 | 530 | 535 | 528 | 532 | 1,590,000 |
2012/05/24 | 523 | 529 | 516 | 526 | 2,389,000 |
2012/05/23 | 531 | 532 | 518 | 520 | 1,667,000 |
2012/05/22 | 530 | 532 | 527 | 530 | 1,256,000 |
2012/05/21 | 520 | 532 | 520 | 524 | 1,435,000 |
2012/05/18 | 531 | 535 | 523 | 526 | 1,868,000 |
2012/05/17 | 535 | 548 | 532 | 546 | 1,934,000 |
2012/05/16 | 554 | 554 | 534 | 539 | 2,521,000 |
2012/05/15 | 559 | 563 | 549 | 558 | 1,928,000 |
2012/05/14 | 568 | 581 | 565 | 567 | 1,943,000 |
2012/05/11 | 558 | 593 | 556 | 568 | 4,809,000 |
2012/05/10 | 572 | 573 | 553 | 561 | 2,870,000 |
2012/05/09 | 577 | 583 | 570 | 580 | 1,636,000 |
2012/05/08 | 578 | 583 | 574 | 581 | 1,481,000 |
2012/05/07 | 570 | 576 | 569 | 571 | 1,340,000 |
2012/05/02 | 592 | 593 | 585 | 590 | 827,000 |
2012/05/01 | 585 | 593 | 580 | 588 | 1,457,000 |
2012/04/27 | 588 | 604 | 582 | 589 | 2,498,000 |
2012/04/26 | 598 | 600 | 589 | 590 | 1,729,000 |
2012/04/25 | 598 | 602 | 589 | 592 | 1,821,000 |
2012/04/24 | 590 | 599 | 588 | 591 | 1,861,000 |
2012/04/23 | 604 | 609 | 594 | 600 | 2,100,000 |
2012/04/20 | 604 | 607 | 596 | 606 | 1,558,000 |
2012/04/19 | 602 | 606 | 597 | 603 | 1,703,000 |
2012/04/18 | 593 | 608 | 591 | 607 | 2,249,000 |
2012/04/17 | 583 | 591 | 579 | 583 | 2,945,000 |
2012/04/16 | 578 | 579 | 573 | 574 | 1,325,000 |
2012/04/13 | 590 | 591 | 579 | 583 | 2,910,000 |
2012/04/12 | 574 | 583 | 571 | 580 | 1,511,000 |
2012/04/11 | 558 | 573 | 556 | 570 | 2,873,000 |
2012/04/10 | 565 | 575 | 558 | 561 | 3,052,000 |
2012/04/09 | 565 | 567 | 560 | 563 | 1,581,000 |
2012/04/06 | 584 | 585 | 572 | 575 | 1,465,000 |
2012/04/05 | 578 | 592 | 576 | 589 | 2,290,000 |
2012/04/04 | 597 | 604 | 588 | 588 | 2,301,000 |
2012/04/03 | 599 | 604 | 598 | 601 | 1,167,000 |
2012/04/02 | 600 | 610 | 600 | 605 | 1,764,000 |
2012/03/30 | 601 | 601 | 591 | 596 | 1,674,000 |
2012/03/29 | 598 | 600 | 593 | 597 | 1,843,000 |
2012/03/28 | 606 | 610 | 601 | 604 | 2,080,000 |
2012/03/27 | 602 | 613 | 598 | 613 | 2,473,000 |
2012/03/26 | 584 | 594 | 584 | 592 | 1,345,000 |
2012/03/23 | 583 | 584 | 580 | 584 | 991,000 |
2012/03/22 | 582 | 590 | 582 | 590 | 1,398,000 |
2012/03/21 | 585 | 587 | 582 | 586 | 1,497,000 |
2012/03/19 | 586 | 590 | 585 | 586 | 1,193,000 |
2012/03/16 | 590 | 590 | 580 | 583 | 2,691,000 |
2012/03/15 | 594 | 604 | 588 | 590 | 2,569,000 |
2012/03/14 | 594 | 596 | 588 | 592 | 2,315,000 |
2012/03/13 | 576 | 582 | 573 | 577 | 1,946,000 |
2012/03/12 | 580 | 582 | 576 | 576 | 1,675,000 |
2012/03/09 | 575 | 580 | 566 | 574 | 4,341,000 |
2012/03/08 | 561 | 566 | 555 | 565 | 2,250,000 |
2012/03/07 | 544 | 555 | 543 | 554 | 1,938,000 |
2012/03/06 | 556 | 559 | 548 | 554 | 2,804,000 |
2012/03/05 | 550 | 556 | 543 | 546 | 1,840,000 |
2012/03/02 | 544 | 547 | 539 | 544 | 1,357,000 |
2012/03/01 | 541 | 551 | 535 | 538 | 1,666,000 |
2012/02/29 | 553 | 553 | 540 | 541 | 2,345,000 |
2012/02/28 | 546 | 551 | 538 | 551 | 2,244,000 |
2012/02/27 | 545 | 551 | 543 | 547 | 2,088,000 |
2012/02/24 | 533 | 536 | 530 | 533 | 1,323,000 |
2012/02/23 | 528 | 535 | 521 | 532 | 2,156,000 |
2012/02/22 | 513 | 530 | 509 | 528 | 3,086,000 |
2012/02/21 | 528 | 529 | 518 | 519 | 2,188,000 |
2012/02/20 | 532 | 535 | 525 | 528 | 2,682,000 |
2012/02/17 | 519 | 526 | 514 | 520 | 3,465,000 |
2012/02/16 | 507 | 511 | 501 | 505 | 3,247,000 |
2012/02/15 | 505 | 509 | 498 | 504 | 4,495,000 |
2012/02/14 | 472 | 493 | 463 | 489 | 4,589,000 |
2012/02/13 | 461 | 467 | 460 | 466 | 830,000 |
2012/02/10 | 466 | 467 | 460 | 461 | 1,095,000 |
2012/02/09 | 472 | 472 | 464 | 466 | 1,084,000 |
2012/02/08 | 473 | 475 | 472 | 474 | 758,000 |
2012/02/07 | 474 | 475 | 467 | 470 | 968,000 |
2012/02/06 | 468 | 474 | 465 | 472 | 1,228,000 |
2012/02/03 | 462 | 466 | 458 | 460 | 716,000 |
2012/02/02 | 463 | 468 | 459 | 465 | 839,000 |
2012/02/01 | 460 | 469 | 460 | 463 | 1,180,000 |
2012/01/31 | 457 | 463 | 455 | 457 | 1,144,000 |
2012/01/30 | 457 | 458 | 449 | 455 | 892,000 |
2012/01/27 | 454 | 459 | 452 | 456 | 1,132,000 |
2012/01/26 | 458 | 459 | 452 | 453 | 1,049,000 |
2012/01/25 | 459 | 463 | 454 | 461 | 1,310,000 |
2012/01/24 | 449 | 453 | 447 | 451 | 952,000 |
2012/01/23 | 447 | 450 | 444 | 445 | 800,000 |
2012/01/20 | 453 | 456 | 447 | 450 | 2,094,000 |
2012/01/19 | 450 | 458 | 448 | 450 | 1,690,000 |
2012/01/18 | 444 | 455 | 442 | 449 | 1,523,000 |
2012/01/17 | 438 | 446 | 437 | 445 | 1,400,000 |
2012/01/16 | 436 | 439 | 432 | 438 | 927,000 |
2012/01/13 | 441 | 445 | 434 | 442 | 2,911,000 |
2012/01/12 | 434 | 437 | 428 | 435 | 1,540,000 |
2012/01/11 | 427 | 430 | 423 | 428 | 1,134,000 |
2012/01/10 | 430 | 431 | 425 | 430 | 1,373,000 |
2012/01/06 | 429 | 432 | 421 | 424 | 1,248,000 |
2012/01/05 | 433 | 434 | 428 | 428 | 1,196,000 |
2012/01/04 | 440 | 440 | 432 | 432 | 856,000 |