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 |
---|---|---|---|---|---|
2018/12/28 | 2,023 | 2,079 | 2,021 | 2,065 | 473,200 |
2018/12/27 | 1,989 | 2,035 | 1,984 | 2,033 | 537,200 |
2018/12/26 | 1,959 | 1,965 | 1,906 | 1,938 | 703,000 |
2018/12/25 | 2,050 | 2,053 | 1,954 | 1,961 | 666,200 |
2018/12/21 | 2,188 | 2,189 | 2,100 | 2,100 | 909,300 |
2018/12/20 | 2,246 | 2,260 | 2,201 | 2,210 | 586,100 |
2018/12/19 | 2,266 | 2,287 | 2,244 | 2,251 | 426,300 |
2018/12/18 | 2,273 | 2,295 | 2,255 | 2,262 | 445,100 |
2018/12/17 | 2,300 | 2,311 | 2,284 | 2,289 | 359,000 |
2018/12/14 | 2,302 | 2,316 | 2,262 | 2,279 | 935,900 |
2018/12/13 | 2,322 | 2,351 | 2,316 | 2,331 | 513,300 |
2018/12/12 | 2,270 | 2,344 | 2,264 | 2,293 | 953,800 |
2018/12/11 | 2,275 | 2,286 | 2,247 | 2,256 | 641,800 |
2018/12/10 | 2,273 | 2,296 | 2,261 | 2,289 | 518,500 |
2018/12/07 | 2,284 | 2,325 | 2,276 | 2,319 | 626,100 |
2018/12/06 | 2,301 | 2,308 | 2,250 | 2,269 | 556,700 |
2018/12/05 | 2,312 | 2,318 | 2,283 | 2,309 | 695,800 |
2018/12/04 | 2,385 | 2,399 | 2,337 | 2,344 | 507,000 |
2018/12/03 | 2,402 | 2,422 | 2,387 | 2,389 | 508,500 |
2018/11/30 | 2,379 | 2,399 | 2,371 | 2,376 | 1,200,800 |
2018/11/29 | 2,394 | 2,410 | 2,379 | 2,383 | 397,200 |
2018/11/28 | 2,366 | 2,383 | 2,348 | 2,371 | 661,500 |
2018/11/27 | 2,401 | 2,409 | 2,378 | 2,399 | 528,400 |
2018/11/26 | 2,316 | 2,380 | 2,305 | 2,376 | 660,400 |
2018/11/22 | 2,334 | 2,334 | 2,291 | 2,305 | 743,900 |
2018/11/21 | 2,316 | 2,329 | 2,299 | 2,321 | 726,900 |
2018/11/20 | 2,321 | 2,359 | 2,308 | 2,358 | 741,000 |
2018/11/19 | 2,318 | 2,349 | 2,302 | 2,338 | 693,700 |
2018/11/16 | 2,352 | 2,365 | 2,310 | 2,343 | 867,600 |
2018/11/15 | 2,334 | 2,378 | 2,327 | 2,375 | 574,800 |
2018/11/14 | 2,309 | 2,338 | 2,296 | 2,331 | 550,200 |
2018/11/13 | 2,282 | 2,300 | 2,246 | 2,294 | 894,100 |
2018/11/12 | 2,317 | 2,338 | 2,283 | 2,320 | 728,000 |
2018/11/09 | 2,278 | 2,379 | 2,189 | 2,340 | 1,761,300 |
2018/11/08 | 2,280 | 2,299 | 2,252 | 2,260 | 831,500 |
2018/11/07 | 2,311 | 2,356 | 2,295 | 2,301 | 452,300 |
2018/11/06 | 2,300 | 2,335 | 2,300 | 2,321 | 429,300 |
2018/11/05 | 2,243 | 2,309 | 2,217 | 2,283 | 673,000 |
2018/11/02 | 2,215 | 2,284 | 2,208 | 2,272 | 700,900 |
2018/11/01 | 2,191 | 2,220 | 2,174 | 2,210 | 500,200 |
2018/10/31 | 2,166 | 2,208 | 2,158 | 2,192 | 483,700 |
2018/10/30 | 2,149 | 2,189 | 2,142 | 2,174 | 491,700 |
2018/10/29 | 2,149 | 2,164 | 2,126 | 2,132 | 315,600 |
2018/10/26 | 2,106 | 2,129 | 2,082 | 2,116 | 474,000 |
2018/10/25 | 2,092 | 2,121 | 2,083 | 2,093 | 611,200 |
2018/10/24 | 2,196 | 2,205 | 2,157 | 2,168 | 850,900 |
2018/10/23 | 2,184 | 2,200 | 2,165 | 2,166 | 496,100 |
2018/10/22 | 2,184 | 2,224 | 2,173 | 2,215 | 318,100 |
2018/10/19 | 2,200 | 2,215 | 2,190 | 2,211 | 394,900 |
2018/10/18 | 2,274 | 2,286 | 2,254 | 2,255 | 342,100 |
2018/10/17 | 2,273 | 2,298 | 2,263 | 2,284 | 482,500 |
2018/10/16 | 2,215 | 2,269 | 2,206 | 2,266 | 585,400 |
2018/10/15 | 2,240 | 2,244 | 2,200 | 2,222 | 519,000 |
2018/10/12 | 2,242 | 2,276 | 2,240 | 2,266 | 794,500 |
2018/10/11 | 2,284 | 2,307 | 2,246 | 2,270 | 555,000 |
2018/10/10 | 2,383 | 2,394 | 2,350 | 2,360 | 464,400 |
2018/10/09 | 2,377 | 2,401 | 2,352 | 2,359 | 450,700 |
2018/10/05 | 2,392 | 2,429 | 2,390 | 2,410 | 446,400 |
2018/10/04 | 2,447 | 2,461 | 2,419 | 2,424 | 405,700 |
2018/10/03 | 2,459 | 2,459 | 2,418 | 2,424 | 383,900 |
2018/10/02 | 2,457 | 2,500 | 2,457 | 2,465 | 580,800 |
2018/10/01 | 2,429 | 2,450 | 2,422 | 2,442 | 379,900 |
2018/09/28 | 2,459 | 2,475 | 2,434 | 2,449 | 695,900 |
2018/09/27 | 2,483 | 2,495 | 2,422 | 2,424 | 654,600 |
2018/09/26 | 2,463 | 2,487 | 2,447 | 2,486 | 543,100 |
2018/09/25 | 2,447 | 2,468 | 2,431 | 2,468 | 720,700 |
2018/09/21 | 2,410 | 2,439 | 2,381 | 2,432 | 850,900 |
2018/09/20 | 2,416 | 2,420 | 2,383 | 2,394 | 622,700 |
2018/09/19 | 2,400 | 2,415 | 2,383 | 2,384 | 598,800 |
2018/09/18 | 2,278 | 2,358 | 2,277 | 2,356 | 601,300 |
2018/09/14 | 2,291 | 2,303 | 2,276 | 2,297 | 896,000 |
2018/09/13 | 2,236 | 2,281 | 2,236 | 2,275 | 509,500 |
2018/09/12 | 2,238 | 2,242 | 2,203 | 2,217 | 366,800 |
2018/09/11 | 2,242 | 2,252 | 2,231 | 2,241 | 293,700 |
2018/09/10 | 2,223 | 2,247 | 2,223 | 2,242 | 310,300 |
2018/09/07 | 2,252 | 2,255 | 2,219 | 2,238 | 534,200 |
2018/09/06 | 2,276 | 2,303 | 2,254 | 2,264 | 543,900 |
2018/09/05 | 2,291 | 2,313 | 2,266 | 2,290 | 473,100 |
2018/09/04 | 2,319 | 2,324 | 2,273 | 2,281 | 501,300 |
2018/09/03 | 2,337 | 2,347 | 2,297 | 2,305 | 339,600 |
2018/08/31 | 2,348 | 2,370 | 2,331 | 2,335 | 614,000 |
2018/08/30 | 2,354 | 2,374 | 2,337 | 2,353 | 607,000 |
2018/08/29 | 2,356 | 2,390 | 2,346 | 2,376 | 354,400 |
2018/08/28 | 2,340 | 2,367 | 2,335 | 2,356 | 482,700 |
2018/08/27 | 2,275 | 2,315 | 2,275 | 2,301 | 270,000 |
2018/08/24 | 2,292 | 2,297 | 2,260 | 2,270 | 410,600 |
2018/08/23 | 2,332 | 2,341 | 2,290 | 2,292 | 398,600 |
2018/08/22 | 2,303 | 2,358 | 2,275 | 2,356 | 303,700 |
2018/08/21 | 2,325 | 2,330 | 2,301 | 2,324 | 374,600 |
2018/08/20 | 2,334 | 2,344 | 2,314 | 2,331 | 336,900 |
2018/08/17 | 2,334 | 2,358 | 2,303 | 2,350 | 407,900 |
2018/08/16 | 2,333 | 2,362 | 2,304 | 2,357 | 493,000 |
2018/08/15 | 2,362 | 2,382 | 2,340 | 2,367 | 344,100 |
2018/08/14 | 2,317 | 2,347 | 2,297 | 2,347 | 427,400 |
2018/08/13 | 2,377 | 2,388 | 2,296 | 2,296 | 706,600 |
2018/08/10 | 2,386 | 2,462 | 2,276 | 2,395 | 1,381,000 |
2018/08/09 | 2,331 | 2,351 | 2,316 | 2,336 | 392,600 |
2018/08/08 | 2,382 | 2,387 | 2,344 | 2,350 | 547,100 |
2018/08/07 | 2,371 | 2,423 | 2,366 | 2,414 | 247,100 |
2018/08/06 | 2,418 | 2,418 | 2,385 | 2,388 | 319,100 |
2018/08/03 | 2,429 | 2,429 | 2,397 | 2,419 | 316,000 |
2018/08/02 | 2,424 | 2,440 | 2,410 | 2,418 | 469,200 |
2018/08/01 | 2,412 | 2,425 | 2,394 | 2,421 | 402,100 |
2018/07/31 | 2,362 | 2,414 | 2,362 | 2,384 | 612,400 |
2018/07/30 | 2,338 | 2,365 | 2,331 | 2,352 | 353,400 |
2018/07/27 | 2,338 | 2,348 | 2,321 | 2,348 | 262,800 |
2018/07/26 | 2,340 | 2,346 | 2,320 | 2,330 | 332,600 |
2018/07/25 | 2,315 | 2,325 | 2,309 | 2,316 | 263,600 |
2018/07/24 | 2,316 | 2,345 | 2,309 | 2,310 | 370,500 |
2018/07/23 | 2,262 | 2,285 | 2,260 | 2,272 | 314,200 |
2018/07/20 | 2,316 | 2,321 | 2,265 | 2,282 | 419,500 |
2018/07/19 | 2,312 | 2,342 | 2,307 | 2,325 | 266,700 |
2018/07/18 | 2,308 | 2,332 | 2,300 | 2,308 | 385,700 |
2018/07/17 | 2,280 | 2,325 | 2,278 | 2,299 | 468,900 |
2018/07/13 | 2,246 | 2,268 | 2,237 | 2,255 | 570,400 |
2018/07/12 | 2,228 | 2,246 | 2,216 | 2,226 | 395,100 |
2018/07/11 | 2,258 | 2,258 | 2,198 | 2,216 | 443,800 |
2018/07/10 | 2,258 | 2,299 | 2,258 | 2,274 | 410,800 |
2018/07/09 | 2,215 | 2,248 | 2,215 | 2,237 | 336,800 |
2018/07/06 | 2,197 | 2,240 | 2,197 | 2,217 | 486,400 |
2018/07/05 | 2,200 | 2,219 | 2,181 | 2,188 | 421,400 |
2018/07/04 | 2,206 | 2,232 | 2,204 | 2,213 | 314,100 |
2018/07/03 | 2,246 | 2,251 | 2,198 | 2,224 | 534,600 |
2018/07/02 | 2,305 | 2,320 | 2,241 | 2,246 | 387,000 |
2018/06/29 | 2,305 | 2,310 | 2,276 | 2,303 | 431,000 |
2018/06/28 | 2,303 | 2,316 | 2,272 | 2,290 | 471,600 |
2018/06/27 | 2,330 | 2,330 | 2,281 | 2,293 | 387,200 |
2018/06/26 | 2,318 | 2,359 | 2,295 | 2,354 | 395,100 |
2018/06/25 | 2,340 | 2,354 | 2,324 | 2,343 | 480,100 |
2018/06/22 | 2,310 | 2,360 | 2,297 | 2,341 | 597,100 |
2018/06/21 | 2,349 | 2,371 | 2,328 | 2,343 | 414,600 |
2018/06/20 | 2,351 | 2,363 | 2,309 | 2,359 | 439,700 |
2018/06/19 | 2,367 | 2,392 | 2,348 | 2,348 | 400,100 |
2018/06/18 | 2,404 | 2,407 | 2,369 | 2,376 | 334,700 |
2018/06/15 | 2,463 | 2,465 | 2,409 | 2,412 | 646,900 |
2018/06/14 | 2,459 | 2,460 | 2,434 | 2,434 | 396,800 |
2018/06/13 | 2,468 | 2,498 | 2,467 | 2,470 | 292,600 |
2018/06/12 | 2,503 | 2,513 | 2,477 | 2,482 | 355,600 |
2018/06/11 | 2,483 | 2,502 | 2,458 | 2,483 | 245,700 |
2018/06/08 | 2,520 | 2,539 | 2,488 | 2,489 | 635,500 |
2018/06/07 | 2,496 | 2,525 | 2,491 | 2,506 | 381,000 |
2018/06/06 | 2,443 | 2,492 | 2,443 | 2,483 | 508,200 |
2018/06/05 | 2,437 | 2,442 | 2,413 | 2,426 | 302,100 |
2018/06/04 | 2,390 | 2,434 | 2,389 | 2,429 | 356,400 |
2018/06/01 | 2,352 | 2,395 | 2,336 | 2,364 | 489,500 |
2018/05/31 | 2,369 | 2,382 | 2,345 | 2,370 | 792,400 |
2018/05/30 | 2,389 | 2,391 | 2,360 | 2,367 | 504,000 |
2018/05/29 | 2,483 | 2,485 | 2,428 | 2,438 | 452,300 |
2018/05/28 | 2,492 | 2,533 | 2,487 | 2,493 | 483,000 |
2018/05/25 | 2,491 | 2,517 | 2,476 | 2,485 | 577,200 |
2018/05/24 | 2,563 | 2,569 | 2,507 | 2,517 | 621,900 |
2018/05/23 | 2,625 | 2,634 | 2,586 | 2,586 | 685,600 |
2018/05/22 | 2,657 | 2,665 | 2,636 | 2,642 | 381,900 |
2018/05/21 | 2,660 | 2,661 | 2,645 | 2,650 | 270,300 |
2018/05/18 | 2,662 | 2,672 | 2,651 | 2,660 | 422,600 |
2018/05/17 | 2,599 | 2,666 | 2,596 | 2,648 | 617,400 |
2018/05/16 | 2,559 | 2,593 | 2,539 | 2,582 | 562,200 |
2018/05/15 | 2,561 | 2,591 | 2,548 | 2,575 | 649,100 |
2018/05/14 | 2,560 | 2,674 | 2,513 | 2,564 | 1,012,900 |
2018/05/11 | 2,580 | 2,591 | 2,546 | 2,575 | 481,400 |
2018/05/10 | 2,542 | 2,569 | 2,533 | 2,548 | 283,500 |
2018/05/09 | 2,553 | 2,559 | 2,515 | 2,523 | 367,900 |
2018/05/08 | 2,540 | 2,578 | 2,530 | 2,554 | 381,500 |
2018/05/07 | 2,564 | 2,564 | 2,530 | 2,538 | 297,500 |
2018/05/02 | 2,565 | 2,576 | 2,551 | 2,564 | 323,600 |
2018/05/01 | 2,578 | 2,581 | 2,553 | 2,558 | 446,200 |
2018/04/27 | 2,607 | 2,611 | 2,566 | 2,585 | 580,100 |
2018/04/26 | 2,594 | 2,598 | 2,571 | 2,589 | 461,600 |
2018/04/25 | 2,554 | 2,590 | 2,545 | 2,588 | 308,900 |
2018/04/24 | 2,559 | 2,581 | 2,540 | 2,576 | 529,200 |
2018/04/23 | 2,523 | 2,558 | 2,519 | 2,543 | 310,800 |
2018/04/20 | 2,532 | 2,541 | 2,513 | 2,525 | 475,800 |
2018/04/19 | 2,549 | 2,549 | 2,519 | 2,527 | 449,100 |
2018/04/18 | 2,522 | 2,553 | 2,506 | 2,545 | 360,900 |
2018/04/17 | 2,515 | 2,523 | 2,499 | 2,510 | 289,500 |
2018/04/16 | 2,516 | 2,535 | 2,501 | 2,521 | 355,900 |
2018/04/13 | 2,520 | 2,560 | 2,507 | 2,534 | 463,800 |
2018/04/12 | 2,534 | 2,538 | 2,483 | 2,490 | 594,500 |
2018/04/11 | 2,537 | 2,584 | 2,529 | 2,557 | 767,000 |
2018/04/10 | 2,470 | 2,544 | 2,459 | 2,534 | 524,700 |
2018/04/09 | 2,496 | 2,500 | 2,466 | 2,487 | 429,500 |
2018/04/06 | 2,526 | 2,547 | 2,503 | 2,507 | 605,500 |
2018/04/05 | 2,499 | 2,526 | 2,467 | 2,512 | 628,600 |
2018/04/04 | 2,440 | 2,481 | 2,430 | 2,471 | 403,900 |
2018/04/03 | 2,416 | 2,451 | 2,403 | 2,440 | 485,600 |
2018/04/02 | 2,424 | 2,485 | 2,423 | 2,453 | 441,400 |
2018/03/30 | 2,458 | 2,479 | 2,434 | 2,463 | 540,700 |
2018/03/29 | 2,458 | 2,483 | 2,413 | 2,434 | 524,200 |
2018/03/28 | 2,395 | 2,428 | 2,386 | 2,425 | 536,500 |
2018/03/27 | 2,377 | 2,441 | 2,373 | 2,439 | 646,300 |
2018/03/26 | 2,298 | 2,355 | 2,283 | 2,355 | 645,300 |
2018/03/23 | 2,350 | 2,371 | 2,320 | 2,329 | 944,300 |
2018/03/22 | 2,441 | 2,451 | 2,411 | 2,448 | 648,900 |
2018/03/20 | 2,413 | 2,447 | 2,401 | 2,444 | 602,300 |
2018/03/19 | 2,455 | 2,473 | 2,432 | 2,435 | 381,600 |
2018/03/16 | 2,524 | 2,524 | 2,459 | 2,475 | 523,200 |
2018/03/15 | 2,508 | 2,520 | 2,454 | 2,497 | 398,700 |
2018/03/14 | 2,504 | 2,534 | 2,504 | 2,515 | 443,500 |
2018/03/13 | 2,535 | 2,540 | 2,506 | 2,534 | 385,100 |
2018/03/12 | 2,533 | 2,560 | 2,520 | 2,556 | 464,000 |
2018/03/09 | 2,485 | 2,547 | 2,472 | 2,483 | 972,300 |
2018/03/08 | 2,540 | 2,540 | 2,458 | 2,468 | 693,600 |
2018/03/07 | 2,521 | 2,543 | 2,483 | 2,512 | 967,300 |
2018/03/06 | 2,537 | 2,566 | 2,529 | 2,542 | 620,200 |
2018/03/05 | 2,476 | 2,496 | 2,465 | 2,487 | 712,400 |
2018/03/02 | 2,500 | 2,514 | 2,461 | 2,478 | 824,200 |
2018/03/01 | 2,622 | 2,627 | 2,564 | 2,575 | 436,600 |
2018/02/28 | 2,668 | 2,691 | 2,646 | 2,651 | 597,400 |
2018/02/27 | 2,660 | 2,680 | 2,643 | 2,664 | 679,300 |
2018/02/26 | 2,659 | 2,674 | 2,627 | 2,653 | 459,200 |
2018/02/23 | 2,626 | 2,647 | 2,612 | 2,646 | 448,900 |
2018/02/22 | 2,643 | 2,653 | 2,594 | 2,605 | 518,500 |
2018/02/21 | 2,675 | 2,727 | 2,660 | 2,685 | 755,600 |
2018/02/20 | 2,640 | 2,688 | 2,616 | 2,674 | 1,062,000 |
2018/02/19 | 2,559 | 2,680 | 2,542 | 2,642 | 1,813,300 |
2018/02/16 | 2,513 | 2,562 | 2,505 | 2,545 | 410,600 |
2018/02/15 | 2,503 | 2,528 | 2,490 | 2,499 | 647,300 |
2018/02/14 | 2,479 | 2,508 | 2,443 | 2,468 | 632,700 |
2018/02/13 | 2,596 | 2,605 | 2,489 | 2,494 | 759,700 |
2018/02/09 | 2,557 | 2,608 | 2,525 | 2,566 | 844,200 |
2018/02/08 | 2,608 | 2,670 | 2,606 | 2,657 | 549,200 |
2018/02/07 | 2,639 | 2,707 | 2,602 | 2,602 | 806,200 |
2018/02/06 | 2,595 | 2,600 | 2,515 | 2,584 | 1,387,200 |
2018/02/05 | 2,764 | 2,771 | 2,733 | 2,734 | 435,300 |
2018/02/02 | 2,815 | 2,833 | 2,792 | 2,814 | 317,500 |
2018/02/01 | 2,793 | 2,839 | 2,765 | 2,829 | 493,000 |
2018/01/31 | 2,801 | 2,824 | 2,770 | 2,772 | 534,200 |
2018/01/30 | 2,782 | 2,833 | 2,782 | 2,802 | 578,400 |
2018/01/29 | 2,822 | 2,844 | 2,806 | 2,811 | 329,300 |
2018/01/26 | 2,836 | 2,848 | 2,810 | 2,815 | 430,200 |
2018/01/25 | 2,850 | 2,853 | 2,814 | 2,816 | 460,600 |
2018/01/24 | 2,891 | 2,899 | 2,857 | 2,866 | 347,700 |
2018/01/23 | 2,846 | 2,893 | 2,816 | 2,891 | 604,500 |
2018/01/22 | 2,826 | 2,843 | 2,810 | 2,837 | 330,900 |
2018/01/19 | 2,827 | 2,830 | 2,792 | 2,826 | 430,300 |
2018/01/18 | 2,843 | 2,859 | 2,803 | 2,812 | 822,500 |
2018/01/17 | 2,792 | 2,804 | 2,762 | 2,797 | 520,000 |
2018/01/16 | 2,815 | 2,830 | 2,804 | 2,806 | 299,000 |
2018/01/15 | 2,834 | 2,834 | 2,803 | 2,813 | 366,400 |
2018/01/12 | 2,801 | 2,841 | 2,801 | 2,822 | 869,200 |
2018/01/11 | 2,808 | 2,812 | 2,788 | 2,808 | 542,800 |
2018/01/10 | 2,800 | 2,827 | 2,789 | 2,823 | 747,000 |
2018/01/09 | 2,842 | 2,845 | 2,808 | 2,835 | 679,800 |
2018/01/05 | 2,801 | 2,829 | 2,782 | 2,829 | 778,600 |
2018/01/04 | 2,776 | 2,806 | 2,755 | 2,785 | 914,600 |