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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,355 | 3,416 | 3,324 | 3,341 | 654,700 |
| 2024/07/25 | 3,436 | 3,436 | 3,316 | 3,331 | 1,021,200 |
| 2024/07/24 | 3,496 | 3,546 | 3,445 | 3,455 | 991,500 |
| 2024/07/23 | 3,409 | 3,554 | 3,401 | 3,539 | 1,879,200 |
| 2024/07/22 | 3,320 | 3,325 | 3,267 | 3,280 | 409,500 |
| 2024/07/19 | 3,325 | 3,383 | 3,318 | 3,334 | 534,500 |
| 2024/07/18 | 3,356 | 3,371 | 3,313 | 3,316 | 520,200 |
| 2024/07/17 | 3,378 | 3,419 | 3,350 | 3,356 | 690,600 |
| 2024/07/16 | 3,391 | 3,414 | 3,306 | 3,313 | 860,100 |
| 2024/07/12 | 3,358 | 3,418 | 3,339 | 3,378 | 985,700 |
| 2024/07/11 | 3,350 | 3,386 | 3,304 | 3,386 | 1,492,600 |
| 2024/07/10 | 3,447 | 3,459 | 3,192 | 3,318 | 2,576,100 |
| 2024/07/09 | 3,440 | 3,463 | 3,368 | 3,435 | 1,026,300 |
| 2024/07/08 | 3,435 | 3,469 | 3,390 | 3,469 | 769,100 |
| 2024/07/05 | 3,530 | 3,530 | 3,448 | 3,449 | 490,400 |
| 2024/07/04 | 3,458 | 3,521 | 3,455 | 3,514 | 637,500 |
| 2024/07/03 | 3,521 | 3,529 | 3,444 | 3,468 | 1,050,500 |
| 2024/07/02 | 3,558 | 3,585 | 3,535 | 3,568 | 511,400 |
| 2024/07/01 | 3,604 | 3,616 | 3,566 | 3,589 | 477,100 |
| 2024/06/28 | 3,541 | 3,594 | 3,512 | 3,557 | 694,800 |
| 2024/06/27 | 3,547 | 3,560 | 3,502 | 3,524 | 510,000 |
| 2024/06/26 | 3,621 | 3,629 | 3,586 | 3,599 | 539,400 |
| 2024/06/25 | 3,600 | 3,656 | 3,584 | 3,627 | 419,900 |
| 2024/06/24 | 3,603 | 3,614 | 3,551 | 3,602 | 516,500 |
| 2024/06/21 | 3,600 | 3,635 | 3,580 | 3,588 | 401,600 |
| 2024/06/20 | 3,530 | 3,605 | 3,517 | 3,596 | 388,500 |
| 2024/06/19 | 3,601 | 3,642 | 3,584 | 3,584 | 399,000 |
| 2024/06/18 | 3,598 | 3,605 | 3,553 | 3,594 | 398,800 |
| 2024/06/17 | 3,644 | 3,645 | 3,517 | 3,544 | 640,200 |
| 2024/06/14 | 3,630 | 3,707 | 3,611 | 3,684 | 808,800 |
| 2024/06/13 | 3,738 | 3,738 | 3,647 | 3,649 | 440,500 |
| 2024/06/12 | 3,726 | 3,791 | 3,707 | 3,746 | 450,200 |
| 2024/06/11 | 3,771 | 3,803 | 3,734 | 3,758 | 564,000 |
| 2024/06/10 | 3,690 | 3,770 | 3,663 | 3,769 | 618,100 |
| 2024/06/07 | 3,674 | 3,706 | 3,664 | 3,691 | 612,800 |
| 2024/06/06 | 3,752 | 3,766 | 3,697 | 3,705 | 658,100 |
| 2024/06/05 | 3,809 | 3,809 | 3,706 | 3,742 | 673,600 |
| 2024/06/04 | 3,850 | 3,860 | 3,804 | 3,840 | 719,800 |
| 2024/06/03 | 3,957 | 3,985 | 3,886 | 3,900 | 571,100 |
| 2024/05/31 | 3,902 | 3,945 | 3,860 | 3,940 | 482,300 |
| 2024/05/30 | 3,870 | 3,871 | 3,793 | 3,866 | 670,000 |
| 2024/05/29 | 3,970 | 3,984 | 3,914 | 3,922 | 566,100 |
| 2024/05/28 | 3,999 | 4,009 | 3,980 | 3,991 | 310,600 |
| 2024/05/27 | 4,001 | 4,024 | 3,964 | 4,015 | 399,000 |
| 2024/05/24 | 4,000 | 4,073 | 3,980 | 4,007 | 334,800 |
| 2024/05/23 | 4,045 | 4,063 | 4,007 | 4,042 | 350,400 |
| 2024/05/22 | 4,118 | 4,134 | 4,058 | 4,063 | 384,300 |
| 2024/05/21 | 4,182 | 4,197 | 4,123 | 4,148 | 352,100 |
| 2024/05/20 | 4,125 | 4,238 | 4,117 | 4,177 | 457,100 |
| 2024/05/17 | 4,082 | 4,124 | 4,019 | 4,124 | 425,300 |
| 2024/05/16 | 4,160 | 4,180 | 4,057 | 4,135 | 610,000 |
| 2024/05/15 | 3,995 | 4,295 | 3,981 | 4,149 | 1,208,000 |
| 2024/05/14 | 4,108 | 4,128 | 3,908 | 3,954 | 1,642,700 |
| 2024/05/13 | 4,087 | 4,087 | 3,994 | 4,066 | 444,000 |
| 2024/05/10 | 4,128 | 4,172 | 4,043 | 4,087 | 570,400 |
| 2024/05/09 | 3,998 | 4,061 | 3,974 | 4,048 | 422,100 |
| 2024/05/08 | 4,015 | 4,015 | 3,934 | 3,964 | 335,000 |
| 2024/05/07 | 4,009 | 4,061 | 3,956 | 3,987 | 569,600 |
| 2024/05/02 | 4,024 | 4,058 | 3,997 | 4,058 | 368,500 |
| 2024/05/01 | 4,097 | 4,136 | 4,046 | 4,072 | 347,500 |
| 2024/04/30 | 3,990 | 4,137 | 3,932 | 4,137 | 567,800 |
| 2024/04/26 | 3,883 | 4,006 | 3,860 | 3,957 | 402,600 |
| 2024/04/25 | 4,014 | 4,018 | 3,923 | 3,927 | 372,800 |
| 2024/04/24 | 3,986 | 4,023 | 3,963 | 4,014 | 520,400 |
| 2024/04/23 | 4,083 | 4,103 | 3,997 | 4,003 | 445,900 |
| 2024/04/22 | 4,025 | 4,096 | 3,982 | 4,084 | 598,500 |
| 2024/04/19 | 4,004 | 4,015 | 3,873 | 3,936 | 501,400 |
| 2024/04/18 | 3,930 | 4,016 | 3,909 | 3,980 | 368,600 |
| 2024/04/17 | 4,028 | 4,040 | 3,911 | 3,935 | 509,000 |
| 2024/04/16 | 4,079 | 4,141 | 4,003 | 4,027 | 705,100 |
| 2024/04/15 | 3,967 | 4,054 | 3,946 | 4,048 | 321,100 |
| 2024/04/12 | 4,053 | 4,056 | 4,000 | 4,028 | 466,700 |
| 2024/04/11 | 3,960 | 4,044 | 3,952 | 4,016 | 439,200 |
| 2024/04/10 | 3,958 | 4,039 | 3,915 | 4,002 | 511,100 |
| 2024/04/09 | 3,987 | 4,007 | 3,908 | 3,951 | 432,600 |
| 2024/04/08 | 3,945 | 4,026 | 3,940 | 3,962 | 521,400 |
| 2024/04/05 | 3,846 | 3,943 | 3,827 | 3,927 | 605,100 |
| 2024/04/04 | 3,881 | 3,971 | 3,870 | 3,937 | 911,600 |
| 2024/04/03 | 3,818 | 3,862 | 3,786 | 3,833 | 654,700 |
| 2024/04/02 | 3,862 | 3,886 | 3,778 | 3,781 | 822,500 |
| 2024/04/01 | 4,036 | 4,040 | 3,813 | 3,863 | 890,800 |
| 2024/03/29 | 4,066 | 4,080 | 4,004 | 4,026 | 756,100 |
| 2024/03/28 | 4,080 | 4,113 | 4,049 | 4,066 | 438,700 |
| 2024/03/27 | 4,094 | 4,166 | 4,079 | 4,101 | 722,400 |
| 2024/03/26 | 4,150 | 4,158 | 4,094 | 4,094 | 490,200 |
| 2024/03/25 | 4,176 | 4,176 | 4,118 | 4,120 | 355,100 |
| 2024/03/22 | 4,100 | 4,195 | 4,100 | 4,177 | 492,500 |
| 2024/03/21 | 4,150 | 4,157 | 4,038 | 4,109 | 669,800 |
| 2024/03/19 | 4,100 | 4,123 | 4,041 | 4,118 | 489,300 |
| 2024/03/18 | 4,020 | 4,082 | 3,991 | 4,054 | 754,300 |
| 2024/03/15 | 3,943 | 3,981 | 3,920 | 3,951 | 932,700 |
| 2024/03/14 | 3,878 | 3,946 | 3,864 | 3,923 | 618,700 |
| 2024/03/13 | 3,886 | 3,924 | 3,846 | 3,850 | 854,200 |
| 2024/03/12 | 3,820 | 3,869 | 3,799 | 3,838 | 629,100 |
| 2024/03/11 | 3,800 | 3,843 | 3,774 | 3,824 | 756,900 |
| 2024/03/08 | 3,933 | 3,933 | 3,853 | 3,860 | 701,600 |
| 2024/03/07 | 4,059 | 4,060 | 3,917 | 3,929 | 551,600 |
| 2024/03/06 | 3,912 | 4,003 | 3,891 | 3,989 | 565,900 |
| 2024/03/05 | 3,865 | 3,938 | 3,808 | 3,899 | 1,036,600 |
| 2024/03/04 | 3,942 | 3,969 | 3,894 | 3,905 | 458,400 |
| 2024/03/01 | 3,951 | 3,980 | 3,933 | 3,949 | 412,700 |
| 2024/02/29 | 4,009 | 4,034 | 3,932 | 3,979 | 605,400 |
| 2024/02/28 | 4,031 | 4,043 | 3,950 | 3,990 | 549,100 |
| 2024/02/27 | 4,026 | 4,050 | 3,991 | 4,015 | 488,400 |
| 2024/02/26 | 4,083 | 4,129 | 4,022 | 4,037 | 642,600 |
| 2024/02/22 | 4,060 | 4,080 | 4,025 | 4,080 | 1,113,600 |
| 2024/02/21 | 4,010 | 4,093 | 4,008 | 4,083 | 945,600 |
| 2024/02/20 | 3,999 | 4,037 | 3,916 | 4,002 | 1,186,900 |
| 2024/02/19 | 3,961 | 4,080 | 3,912 | 4,052 | 3,293,900 |
| 2024/02/16 | 3,710 | 4,000 | 3,686 | 3,855 | 2,877,900 |
| 2024/02/15 | 3,670 | 3,692 | 3,592 | 3,646 | 594,400 |
| 2024/02/14 | 3,606 | 3,614 | 3,559 | 3,584 | 695,900 |
| 2024/02/13 | 3,590 | 3,637 | 3,563 | 3,635 | 526,800 |
| 2024/02/09 | 3,554 | 3,591 | 3,533 | 3,567 | 556,000 |
| 2024/02/08 | 3,574 | 3,606 | 3,538 | 3,560 | 511,500 |
| 2024/02/07 | 3,518 | 3,570 | 3,518 | 3,545 | 373,900 |
| 2024/02/06 | 3,485 | 3,526 | 3,476 | 3,516 | 466,400 |
| 2024/02/05 | 3,529 | 3,547 | 3,492 | 3,505 | 778,900 |
| 2024/02/02 | 3,508 | 3,518 | 3,480 | 3,505 | 317,700 |
| 2024/02/01 | 3,489 | 3,531 | 3,482 | 3,501 | 445,900 |
| 2024/01/31 | 3,449 | 3,522 | 3,441 | 3,519 | 725,000 |
| 2024/01/30 | 3,479 | 3,506 | 3,450 | 3,478 | 560,000 |
| 2024/01/29 | 3,484 | 3,506 | 3,449 | 3,476 | 905,400 |
| 2024/01/26 | 3,425 | 3,472 | 3,420 | 3,459 | 505,200 |
| 2024/01/25 | 3,425 | 3,460 | 3,413 | 3,444 | 521,400 |
| 2024/01/24 | 3,409 | 3,458 | 3,397 | 3,449 | 416,500 |
| 2024/01/23 | 3,445 | 3,473 | 3,402 | 3,434 | 548,100 |
| 2024/01/22 | 3,430 | 3,449 | 3,403 | 3,437 | 711,000 |
| 2024/01/19 | 3,423 | 3,428 | 3,360 | 3,396 | 689,300 |
| 2024/01/18 | 3,417 | 3,437 | 3,369 | 3,392 | 703,900 |
| 2024/01/17 | 3,434 | 3,438 | 3,353 | 3,353 | 730,400 |
| 2024/01/16 | 3,395 | 3,407 | 3,343 | 3,369 | 613,800 |
| 2024/01/15 | 3,370 | 3,439 | 3,370 | 3,405 | 644,700 |
| 2024/01/12 | 3,495 | 3,495 | 3,339 | 3,384 | 823,700 |
| 2024/01/11 | 3,408 | 3,462 | 3,400 | 3,402 | 715,300 |
| 2024/01/10 | 3,286 | 3,358 | 3,284 | 3,338 | 425,400 |
| 2024/01/09 | 3,300 | 3,332 | 3,283 | 3,305 | 546,500 |
| 2024/01/05 | 3,320 | 3,329 | 3,288 | 3,294 | 505,500 |
| 2024/01/04 | 3,219 | 3,292 | 3,184 | 3,292 | 435,600 |
| 2023/12/29 | 3,200 | 3,235 | 3,198 | 3,233 | 393,500 |
| 2023/12/28 | 3,157 | 3,206 | 3,154 | 3,203 | 434,700 |
| 2023/12/27 | 3,229 | 3,249 | 3,217 | 3,224 | 374,300 |
| 2023/12/26 | 3,238 | 3,255 | 3,203 | 3,216 | 308,300 |
| 2023/12/25 | 3,250 | 3,250 | 3,210 | 3,218 | 231,600 |
| 2023/12/22 | 3,166 | 3,222 | 3,162 | 3,218 | 254,300 |
| 2023/12/21 | 3,201 | 3,204 | 3,173 | 3,178 | 390,200 |
| 2023/12/20 | 3,183 | 3,225 | 3,177 | 3,219 | 399,900 |
| 2023/12/19 | 3,113 | 3,158 | 3,098 | 3,150 | 388,300 |
| 2023/12/18 | 3,118 | 3,147 | 3,091 | 3,135 | 453,700 |
| 2023/12/15 | 3,148 | 3,208 | 3,145 | 3,149 | 635,800 |
| 2023/12/14 | 3,187 | 3,200 | 3,130 | 3,159 | 488,100 |
| 2023/12/13 | 3,240 | 3,252 | 3,212 | 3,222 | 456,300 |
| 2023/12/12 | 3,288 | 3,290 | 3,229 | 3,240 | 512,200 |
| 2023/12/11 | 3,261 | 3,273 | 3,238 | 3,260 | 483,700 |
| 2023/12/08 | 3,277 | 3,279 | 3,179 | 3,200 | 1,066,600 |
| 2023/12/07 | 3,416 | 3,416 | 3,336 | 3,336 | 445,100 |
| 2023/12/06 | 3,349 | 3,430 | 3,342 | 3,416 | 610,500 |
| 2023/12/05 | 3,297 | 3,340 | 3,286 | 3,313 | 523,600 |
| 2023/12/04 | 3,316 | 3,316 | 3,252 | 3,287 | 478,100 |
| 2023/12/01 | 3,290 | 3,344 | 3,290 | 3,316 | 461,000 |
| 2023/11/30 | 3,241 | 3,296 | 3,229 | 3,289 | 542,800 |
| 2023/11/29 | 3,340 | 3,368 | 3,271 | 3,291 | 967,700 |
| 2023/11/28 | 3,285 | 3,393 | 3,278 | 3,375 | 1,497,800 |
| 2023/11/27 | 3,250 | 3,265 | 3,228 | 3,243 | 1,142,200 |
| 2023/11/24 | 3,188 | 3,243 | 3,182 | 3,243 | 917,600 |
| 2023/11/22 | 3,075 | 3,148 | 3,075 | 3,132 | 671,400 |
| 2023/11/21 | 3,070 | 3,100 | 3,031 | 3,084 | 462,600 |
| 2023/11/20 | 3,169 | 3,195 | 3,109 | 3,113 | 586,400 |
| 2023/11/17 | 3,130 | 3,204 | 3,130 | 3,201 | 459,400 |
| 2023/11/16 | 3,190 | 3,208 | 3,161 | 3,170 | 656,300 |
| 2023/11/15 | 3,219 | 3,230 | 3,178 | 3,201 | 817,900 |
| 2023/11/14 | 3,149 | 3,215 | 3,139 | 3,201 | 1,011,200 |
| 2023/11/13 | 3,155 | 3,178 | 3,096 | 3,148 | 1,233,900 |
| 2023/11/10 | 2,908 | 3,128 | 2,882 | 3,104 | 2,313,000 |
| 2023/11/09 | 2,873 | 2,960 | 2,872 | 2,951 | 474,600 |
| 2023/11/08 | 2,898 | 2,935 | 2,858 | 2,881 | 741,300 |
| 2023/11/07 | 2,910 | 2,913 | 2,872 | 2,878 | 501,900 |
| 2023/11/06 | 2,912 | 2,918 | 2,876 | 2,899 | 578,500 |
| 2023/11/02 | 2,875 | 2,881 | 2,837 | 2,837 | 622,000 |
| 2023/11/01 | 2,801 | 2,822 | 2,782 | 2,810 | 630,600 |
| 2023/10/31 | 2,731 | 2,763 | 2,688 | 2,757 | 660,300 |
| 2023/10/30 | 2,765 | 2,765 | 2,694 | 2,721 | 562,700 |
| 2023/10/27 | 2,770 | 2,811 | 2,770 | 2,799 | 638,100 |
| 2023/10/26 | 2,768 | 2,791 | 2,755 | 2,769 | 672,100 |
| 2023/10/25 | 2,835 | 2,839 | 2,787 | 2,798 | 610,600 |
| 2023/10/24 | 2,819 | 2,827 | 2,702 | 2,809 | 702,700 |
| 2023/10/23 | 2,839 | 2,848 | 2,800 | 2,800 | 450,100 |
| 2023/10/20 | 2,760 | 2,868 | 2,751 | 2,850 | 834,000 |
| 2023/10/19 | 2,808 | 2,850 | 2,798 | 2,798 | 415,400 |
| 2023/10/18 | 2,885 | 2,895 | 2,855 | 2,872 | 417,500 |
| 2023/10/17 | 2,894 | 2,903 | 2,853 | 2,885 | 473,500 |
| 2023/10/16 | 2,867 | 2,901 | 2,848 | 2,855 | 555,300 |
| 2023/10/13 | 2,977 | 2,987 | 2,912 | 2,912 | 746,100 |
| 2023/10/12 | 3,021 | 3,021 | 2,986 | 3,010 | 741,200 |
| 2023/10/11 | 2,987 | 2,992 | 2,955 | 2,972 | 928,100 |
| 2023/10/10 | 2,989 | 3,021 | 2,972 | 3,001 | 631,000 |
| 2023/10/06 | 2,933 | 2,983 | 2,919 | 2,939 | 753,500 |
| 2023/10/05 | 2,880 | 2,914 | 2,858 | 2,898 | 905,900 |
| 2023/10/04 | 2,936 | 2,936 | 2,839 | 2,844 | 1,008,200 |
| 2023/10/03 | 3,067 | 3,073 | 2,980 | 2,986 | 682,900 |