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
2014/12/30 1,101 1,114 1,094 1,105 1,493,000
2014/12/29 1,122 1,125 1,078 1,100 3,074,000
2014/12/26 1,125 1,133 1,103 1,122 2,550,000
2014/12/25 1,171 1,179 1,153 1,158 1,342,000
2014/12/24 1,176 1,176 1,168 1,175 1,117,000
2014/12/22 1,162 1,168 1,151 1,164 1,153,000
2014/12/19 1,175 1,177 1,161 1,170 2,724,000
2014/12/18 1,127 1,158 1,127 1,151 2,681,000
2014/12/17 1,063 1,116 1,061 1,104 3,792,000
2014/12/16 1,072 1,085 1,063 1,067 2,068,000
2014/12/15 1,111 1,118 1,095 1,096 1,185,000
2014/12/12 1,098 1,130 1,097 1,121 3,178,000
2014/12/11 1,078 1,107 1,075 1,104 1,543,000
2014/12/10 1,128 1,130 1,094 1,104 2,810,000
2014/12/09 1,154 1,171 1,146 1,149 1,069,000
2014/12/08 1,180 1,185 1,161 1,165 1,474,000
2014/12/05 1,151 1,167 1,141 1,166 1,926,000
2014/12/04 1,148 1,161 1,146 1,152 1,389,000
2014/12/03 1,155 1,174 1,126 1,126 2,731,000
2014/12/02 1,119 1,129 1,115 1,125 1,341,000
2014/12/01 1,100 1,121 1,100 1,119 1,431,000
2014/11/28 1,076 1,096 1,075 1,092 1,797,000
2014/11/27 1,079 1,080 1,066 1,069 1,313,000
2014/11/26 1,051 1,082 1,050 1,079 2,109,000
2014/11/25 1,028 1,053 1,028 1,053 1,734,000
2014/11/21 1,014 1,024 1,006 1,019 1,143,000
2014/11/20 1,012 1,023 1,012 1,019 934,000
2014/11/19 1,005 1,020 1,003 1,005 1,126,000
2014/11/18 994 1,004 993 1,002 1,713,000
2014/11/17 1,010 1,012 983 987 1,792,000
2014/11/14 1,017 1,017 1,006 1,016 2,197,000
2014/11/13 989 1,008 988 1,007 1,543,000
2014/11/12 994 1,004 982 984 2,116,000
2014/11/11 1,004 1,007 968 985 4,532,000
2014/11/10 1,031 1,060 988 1,025 3,131,000
2014/11/07 1,039 1,042 1,027 1,037 1,305,000
2014/11/06 1,013 1,040 1,012 1,028 2,106,000
2014/11/05 1,019 1,026 999 1,012 2,871,000
2014/11/04 1,030 1,030 1,016 1,021 2,740,000
2014/10/31 961 993 959 988 2,394,000
2014/10/30 947 962 946 956 1,073,000
2014/10/29 928 948 922 944 1,127,000
2014/10/28 916 924 912 923 967,000
2014/10/27 926 929 920 923 1,142,000
2014/10/24 924 924 907 915 2,194,000
2014/10/23 917 929 905 909 1,361,000
2014/10/22 916 927 911 927 1,133,000
2014/10/21 906 914 896 899 1,792,000
2014/10/20 889 907 889 907 1,313,000
2014/10/17 893 893 865 868 1,663,000
2014/10/16 882 897 882 889 1,654,000
2014/10/15 896 914 895 910 1,461,000
2014/10/14 895 904 888 892 1,710,000
2014/10/10 913 915 905 914 1,855,000
2014/10/09 929 931 919 921 1,265,000
2014/10/08 925 929 919 921 1,293,000
2014/10/07 945 954 939 940 1,143,000
2014/10/06 938 958 938 951 1,432,000
2014/10/03 919 931 918 929 1,650,000
2014/10/02 929 934 916 917 1,459,000
2014/10/01 951 951 939 944 954,000
2014/09/30 948 951 930 949 1,212,000
2014/09/29 948 951 940 948 884,000
2014/09/26 943 952 940 944 1,062,000
2014/09/25 952 960 949 960 1,457,000
2014/09/24 964 964 936 947 2,278,000
2014/09/22 989 990 971 981 1,313,000
2014/09/19 959 974 956 974 1,568,000
2014/09/18 948 957 944 954 1,576,000
2014/09/17 940 945 939 940 767,000
2014/09/16 943 947 935 939 1,504,000
2014/09/12 925 936 924 936 2,762,000
2014/09/11 927 930 919 924 1,307,000
2014/09/10 906 926 906 924 681,000
2014/09/09 913 920 913 914 840,000
2014/09/08 915 919 902 910 1,015,000
2014/09/05 922 926 917 917 1,115,000
2014/09/04 916 926 915 916 1,054,000
2014/09/03 930 933 916 919 1,227,000
2014/09/02 930 936 922 930 931,000
2014/09/01 920 930 920 930 459,000
2014/08/29 925 926 915 924 703,000
2014/08/28 927 930 921 923 551,000
2014/08/27 936 937 927 932 790,000
2014/08/26 943 943 935 937 595,000
2014/08/25 948 949 938 942 852,000
2014/08/22 943 950 941 948 1,059,000
2014/08/21 940 949 936 942 1,651,000
2014/08/20 923 935 920 931 1,377,000
2014/08/19 922 924 919 922 959,000
2014/08/18 910 915 909 912 636,000
2014/08/15 913 916 909 913 751,000
2014/08/14 914 919 911 917 1,178,000
2014/08/13 908 923 907 915 1,447,000
2014/08/12 913 922 910 912 1,473,000
2014/08/11 913 923 903 921 3,563,000
2014/08/08 872 913 867 894 3,343,000
2014/08/07 876 883 872 883 942,000
2014/08/06 888 889 875 876 910,000
2014/08/05 905 906 888 890 846,000
2014/08/04 900 908 898 905 967,000
2014/08/01 895 907 883 901 1,520,000
2014/07/31 905 912 900 900 1,832,000
2014/07/30 893 902 892 898 1,433,000
2014/07/29 893 900 891 898 1,316,000
2014/07/28 871 893 871 891 1,912,000
2014/07/25 875 877 866 875 820,000
2014/07/24 865 871 862 865 1,188,000
2014/07/23 866 867 858 862 1,142,000
2014/07/22 865 870 863 866 1,073,000
2014/07/18 866 866 859 865 1,020,000
2014/07/17 883 885 870 873 1,017,000
2014/07/16 880 885 878 881 802,000
2014/07/15 878 889 877 887 1,237,000
2014/07/14 870 877 865 875 719,000
2014/07/11 860 867 857 864 1,775,000
2014/07/10 870 873 862 862 1,099,000
2014/07/09 867 875 867 872 1,116,000
2014/07/08 878 879 867 872 1,316,000
2014/07/07 882 887 881 881 998,000
2014/07/04 881 885 878 880 1,133,000
2014/07/03 891 891 876 878 1,097,000
2014/07/02 884 886 881 883 1,488,000
2014/07/01 874 880 864 877 2,003,000
2014/06/30 866 877 861 876 2,031,000
2014/06/27 888 888 856 861 3,794,000
2014/06/26 904 906 887 890 2,523,000
2014/06/25 925 932 911 914 2,258,000
2014/06/24 945 946 931 934 1,661,000
2014/06/23 954 959 948 951 955,000
2014/06/20 946 960 945 949 2,322,000
2014/06/19 920 944 918 942 1,634,000
2014/06/18 925 927 912 913 1,497,000
2014/06/17 909 921 909 921 1,305,000
2014/06/16 908 916 904 906 1,222,000
2014/06/13 898 916 898 915 2,479,000
2014/06/12 909 921 909 912 1,289,000
2014/06/11 913 924 913 919 1,186,000
2014/06/10 927 929 914 917 1,119,000
2014/06/09 926 933 925 928 927,000
2014/06/06 917 918 911 915 937,000
2014/06/05 914 917 908 911 1,090,000
2014/06/04 927 930 906 909 1,887,000
2014/06/03 931 933 925 927 1,624,000
2014/06/02 902 920 902 916 1,166,000
2014/05/30 904 908 893 900 1,478,000
2014/05/29 893 903 891 903 689,000
2014/05/28 888 895 884 893 894,000
2014/05/27 891 899 886 887 835,000
2014/05/26 891 892 880 887 808,000
2014/05/23 874 891 872 887 1,190,000
2014/05/22 863 878 861 875 1,325,000
2014/05/21 856 863 851 856 1,018,000
2014/05/20 856 862 854 859 561,000
2014/05/19 865 867 849 850 1,092,000
2014/05/16 876 876 860 865 917,000
2014/05/15 890 890 878 886 668,000
2014/05/14 880 896 878 896 1,080,000
2014/05/13 870 884 868 883 1,424,000
2014/05/12 877 877 861 864 1,654,000
2014/05/09 903 919 886 888 2,036,000
2014/05/08 895 919 894 915 1,051,000
2014/05/07 903 907 890 891 1,480,000
2014/05/02 918 919 910 916 633,000
2014/05/01 915 921 907 916 943,000
2014/04/30 919 922 907 913 1,122,000
2014/04/28 919 929 909 918 1,118,000
2014/04/25 939 947 931 935 1,102,000
2014/04/24 953 962 933 941 1,193,000
2014/04/23 942 961 942 961 1,320,000
2014/04/22 932 953 927 939 1,689,000
2014/04/21 931 936 924 925 649,000
2014/04/18 933 937 922 927 837,000
2014/04/17 926 938 925 933 817,000
2014/04/16 913 930 911 929 1,015,000
2014/04/15 916 921 908 910 1,050,000
2014/04/14 905 911 901 903 869,000
2014/04/11 909 919 905 909 3,297,000
2014/04/10 925 925 914 921 1,824,000
2014/04/09 921 923 901 901 1,637,000
2014/04/08 946 948 935 936 870,000
2014/04/07 950 956 944 948 1,026,000
2014/04/04 950 961 948 958 1,268,000
2014/04/03 977 979 956 959 1,902,000
2014/04/02 966 978 961 968 1,538,000
2014/04/01 966 969 946 961 2,249,000
2014/03/31 963 972 958 970 1,189,000
2014/03/28 954 958 934 956 1,531,000
2014/03/27 946 969 941 966 1,262,000
2014/03/26 946 951 941 945 1,187,000
2014/03/25 954 956 941 950 1,226,000
2014/03/24 959 971 952 954 1,860,000
2014/03/20 963 970 949 950 1,860,000
2014/03/19 965 975 950 958 2,616,000
2014/03/18 962 970 954 962 1,074,000
2014/03/17 945 956 938 947 1,104,000
2014/03/14 971 974 950 951 3,216,000
2014/03/13 1,005 1,014 1,002 1,004 1,412,000
2014/03/12 1,020 1,020 1,005 1,007 1,336,000
2014/03/11 1,018 1,030 1,013 1,030 1,138,000
2014/03/10 1,011 1,020 1,009 1,016 1,065,000
2014/03/07 1,021 1,034 1,012 1,020 1,680,000
2014/03/06 990 1,016 986 1,007 1,877,000
2014/03/05 1,001 1,011 992 992 2,032,000
2014/03/04 991 1,016 981 1,007 2,552,000
2014/03/03 988 998 966 991 2,710,000
2014/02/28 985 996 972 990 1,617,000
2014/02/27 983 1,002 976 999 2,834,000
2014/02/26 959 980 958 977 1,392,000
2014/02/25 967 975 963 972 786,000
2014/02/24 962 973 950 960 1,360,000
2014/02/21 950 974 949 969 2,146,000
2014/02/20 938 945 923 926 1,681,000
2014/02/19 935 951 932 940 1,931,000
2014/02/18 941 962 936 955 1,595,000
2014/02/17 917 941 911 941 2,459,000
2014/02/14 930 960 897 911 6,730,000
2014/02/13 935 944 927 928 3,184,000
2014/02/12 912 923 905 921 2,332,000
2014/02/10 880 888 876 888 1,249,000
2014/02/07 852 873 846 872 1,625,000
2014/02/06 852 853 835 835 1,848,000
2014/02/05 862 862 829 845 2,025,000
2014/02/04 861 868 835 835 3,184,000
2014/02/03 907 914 902 902 1,068,000
2014/01/31 943 944 910 924 1,464,000
2014/01/30 928 936 922 930 1,461,000
2014/01/29 947 965 943 965 1,345,000
2014/01/28 934 945 928 928 1,244,000
2014/01/27 941 948 931 933 2,026,000
2014/01/24 971 974 962 971 1,974,000
2014/01/23 992 997 979 983 1,427,000
2014/01/22 985 990 974 986 1,599,000
2014/01/21 985 996 980 988 886,000
2014/01/20 996 996 981 982 856,000
2014/01/17 981 996 976 993 1,651,000
2014/01/16 1,003 1,009 986 989 1,205,000
2014/01/15 991 998 983 998 1,732,000
2014/01/14 982 994 972 976 2,688,000
2014/01/10 1,002 1,014 1,000 1,011 3,355,000
2014/01/09 1,031 1,035 1,014 1,019 1,729,000
2014/01/08 1,017 1,036 1,011 1,036 1,448,000
2014/01/07 1,006 1,028 1,002 1,007 1,985,000
2014/01/06 1,021 1,030 1,002 1,012 2,278,000

このページの先頭へ