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 |
|---|---|---|---|---|---|
| 1983/12/28 | 253 | 254 | 251 | 251 | 343,268 |
| 1983/12/27 | 258 | 259 | 251 | 254 | 526,946 |
| 1983/12/26 | 255 | 258 | 251 | 258 | 1,173,333 |
| 1983/12/24 | 251 | 253 | 249 | 253 | 587,169 |
| 1983/12/23 | 248 | 252 | 245 | 246 | 968,577 |
| 1983/12/22 | 246 | 246 | 243 | 246 | 360,331 |
| 1983/12/21 | 242 | 246 | 242 | 245 | 481,779 |
| 1983/12/20 | 241 | 244 | 240 | 242 | 366,353 |
| 1983/12/19 | 242 | 242 | 239 | 239 | 167,619 |
| 1983/12/17 | 244 | 246 | 243 | 243 | 224,830 |
| 1983/12/16 | 242 | 244 | 242 | 244 | 106,393 |
| 1983/12/15 | 242 | 242 | 239 | 242 | 320,183 |
| 1983/12/14 | 243 | 244 | 238 | 240 | 192,712 |
| 1983/12/13 | 245 | 245 | 242 | 242 | 194,719 |
| 1983/12/12 | 246 | 249 | 242 | 242 | 690,550 |
| 1983/12/09 | 247 | 247 | 241 | 241 | 341,260 |
| 1983/12/08 | 240 | 245 | 238 | 245 | 547,020 |
| 1983/12/07 | 238 | 241 | 237 | 241 | 232,860 |
| 1983/12/06 | 238 | 238 | 234 | 235 | 62,230 |
| 1983/12/05 | 238 | 239 | 235 | 238 | 58,215 |
| 1983/12/03 | 235 | 238 | 234 | 238 | 56,208 |
| 1983/12/02 | 229 | 238 | 229 | 235 | 77,285 |
| 1983/12/01 | 226 | 232 | 226 | 227 | 133,493 |
| 1983/11/30 | 228 | 232 | 225 | 225 | 150,556 |
| 1983/11/29 | 235 | 235 | 224 | 228 | 87,323 |
| 1983/11/28 | 234 | 235 | 233 | 235 | 126,467 |
| 1983/11/26 | 235 | 237 | 234 | 234 | 66,245 |
| 1983/11/25 | 236 | 238 | 235 | 235 | 143,530 |
| 1983/11/24 | 236 | 241 | 235 | 235 | 78,289 |
| 1983/11/22 | 243 | 244 | 240 | 240 | 92,341 |
| 1983/11/21 | 244 | 244 | 237 | 242 | 115,426 |
| 1983/11/19 | 242 | 243 | 241 | 243 | 344,271 |
| 1983/11/18 | 239 | 245 | 237 | 242 | 422,561 |
| 1983/11/17 | 239 | 239 | 234 | 237 | 110,408 |
| 1983/11/16 | 234 | 239 | 234 | 239 | 115,426 |
| 1983/11/15 | 235 | 236 | 234 | 236 | 68,252 |
| 1983/11/14 | 237 | 237 | 234 | 234 | 43,159 |
| 1983/11/11 | 237 | 238 | 235 | 238 | 49,182 |
| 1983/11/10 | 237 | 239 | 236 | 237 | 81,300 |
| 1983/11/09 | 235 | 239 | 235 | 236 | 76,282 |
| 1983/11/08 | 239 | 239 | 234 | 235 | 36,133 |
| 1983/11/07 | 236 | 237 | 236 | 237 | 24,089 |
| 1983/11/05 | 236 | 236 | 234 | 236 | 56,208 |
| 1983/11/04 | 241 | 241 | 237 | 240 | 123,456 |
| 1983/11/02 | 241 | 241 | 239 | 240 | 84,311 |
| 1983/11/01 | 244 | 245 | 241 | 241 | 126,467 |
| 1983/10/31 | 245 | 245 | 239 | 240 | 95,352 |
| 1983/10/29 | 248 | 248 | 240 | 245 | 230,853 |
| 1983/10/28 | 239 | 249 | 238 | 245 | 681,517 |
| 1983/10/27 | 235 | 237 | 235 | 237 | 146,541 |
| 1983/10/26 | 238 | 239 | 235 | 235 | 90,334 |
| 1983/10/25 | 239 | 240 | 237 | 237 | 165,612 |
| 1983/10/24 | 239 | 242 | 239 | 240 | 104,386 |
| 1983/10/22 | 242 | 244 | 240 | 244 | 118,437 |
| 1983/10/21 | 240 | 244 | 240 | 241 | 601,220 |
| 1983/10/20 | 237 | 239 | 235 | 236 | 125,463 |
| 1983/10/19 | 234 | 240 | 234 | 240 | 107,397 |
| 1983/10/18 | 241 | 241 | 237 | 237 | 344,271 |
| 1983/10/17 | 246 | 246 | 239 | 239 | 436,613 |
| 1983/10/15 | 242 | 249 | 240 | 244 | 749,769 |
| 1983/10/14 | 239 | 244 | 239 | 240 | 613,265 |
| 1983/10/13 | 236 | 241 | 236 | 237 | 258,956 |
| 1983/10/12 | 229 | 239 | 229 | 239 | 189,701 |
| 1983/10/11 | 234 | 234 | 229 | 229 | 114,423 |
| 1983/10/07 | 229 | 232 | 227 | 232 | 158,586 |
| 1983/10/06 | 231 | 231 | 229 | 229 | 314,160 |
| 1983/10/05 | 230 | 232 | 229 | 231 | 140,519 |
| 1983/10/04 | 234 | 236 | 230 | 231 | 126,467 |
| 1983/10/03 | 236 | 236 | 230 | 234 | 107,397 |
| 1983/10/01 | 228 | 242 | 228 | 239 | 466,724 |
| 1983/09/30 | 225 | 229 | 225 | 229 | 234,867 |
| 1983/09/29 | 225 | 227 | 225 | 227 | 147,545 |
| 1983/09/28 | 226 | 228 | 226 | 227 | 67,248 |
| 1983/09/27 | 233 | 233 | 224 | 229 | 129,478 |
| 1983/09/26 | 232 | 234 | 229 | 229 | 110,408 |
| 1983/09/24 | 232 | 234 | 229 | 234 | 186,689 |
| 1983/09/22 | 228 | 234 | 227 | 231 | 138,512 |
| 1983/09/21 | 227 | 229 | 224 | 229 | 214,793 |
| 1983/09/20 | 226 | 227 | 225 | 225 | 46,171 |
| 1983/09/19 | 226 | 228 | 226 | 227 | 28,104 |
| 1983/09/17 | 223 | 226 | 223 | 225 | 51,189 |
| 1983/09/16 | 223 | 223 | 223 | 223 | 11,041 |
| 1983/09/14 | 224 | 224 | 223 | 224 | 76,282 |
| 1983/09/13 | 225 | 225 | 222 | 222 | 65,241 |
| 1983/09/12 | 225 | 226 | 224 | 224 | 45,167 |
| 1983/09/09 | 224 | 225 | 224 | 224 | 79,293 |
| 1983/09/08 | 224 | 226 | 224 | 224 | 62,230 |
| 1983/09/07 | 224 | 226 | 224 | 226 | 62,230 |
| 1983/09/06 | 224 | 227 | 223 | 224 | 94,348 |
| 1983/09/05 | 224 | 226 | 224 | 226 | 33,122 |
| 1983/09/03 | 225 | 226 | 223 | 223 | 123,456 |
| 1983/09/02 | 224 | 226 | 224 | 226 | 58,215 |
| 1983/09/01 | 222 | 226 | 222 | 224 | 61,226 |
| 1983/08/31 | 227 | 227 | 227 | 227 | 16,059 |
| 1983/08/30 | 223 | 223 | 222 | 222 | 62,230 |
| 1983/08/29 | 223 | 224 | 222 | 224 | 36,133 |
| 1983/08/27 | 224 | 227 | 221 | 226 | 67,248 |
| 1983/08/26 | 226 | 226 | 220 | 221 | 69,256 |
| 1983/08/25 | 227 | 228 | 227 | 227 | 142,526 |
| 1983/08/24 | 227 | 229 | 227 | 227 | 49,182 |
| 1983/08/23 | 232 | 232 | 227 | 229 | 51,189 |
| 1983/08/22 | 227 | 227 | 227 | 227 | 32,119 |
| 1983/08/20 | 227 | 229 | 227 | 227 | 29,108 |
| 1983/08/19 | 227 | 227 | 227 | 227 | 25,093 |
| 1983/08/18 | 227 | 227 | 226 | 227 | 114,423 |
| 1983/08/17 | 228 | 229 | 227 | 227 | 65,241 |
| 1983/08/16 | 227 | 228 | 227 | 228 | 131,486 |
| 1983/08/15 | 227 | 229 | 227 | 227 | 41,152 |
| 1983/08/12 | 227 | 227 | 227 | 227 | 17,063 |
| 1983/08/11 | 226 | 226 | 226 | 226 | 10,037 |
| 1983/08/10 | 226 | 226 | 226 | 226 | 41,152 |
| 1983/08/09 | 226 | 229 | 226 | 229 | 29,108 |
| 1983/08/08 | 229 | 229 | 226 | 226 | 48,178 |
| 1983/08/06 | 230 | 230 | 229 | 230 | 67,248 |
| 1983/08/05 | 232 | 234 | 230 | 230 | 93,345 |
| 1983/08/04 | 233 | 233 | 231 | 231 | 53,196 |
| 1983/08/03 | 235 | 235 | 232 | 232 | 67,248 |
| 1983/08/02 | 230 | 239 | 230 | 239 | 167,619 |
| 1983/08/01 | 239 | 239 | 234 | 235 | 106,393 |
| 1983/07/30 | 238 | 242 | 237 | 239 | 169,626 |
| 1983/07/29 | 236 | 239 | 234 | 235 | 68,252 |
| 1983/07/28 | 232 | 239 | 232 | 233 | 105,389 |
| 1983/07/27 | 230 | 233 | 230 | 233 | 133,493 |
| 1983/07/26 | 234 | 239 | 233 | 233 | 100,371 |
| 1983/07/25 | 234 | 236 | 232 | 233 | 475,757 |
| 1983/07/23 | 234 | 238 | 234 | 234 | 102,378 |
| 1983/07/22 | 239 | 242 | 237 | 239 | 261,968 |
| 1983/07/21 | 252 | 253 | 242 | 243 | 443,638 |
| 1983/07/20 | 246 | 251 | 244 | 250 | 1,175,341 |
| 1983/07/19 | 244 | 256 | 242 | 246 | 2,030,499 |
| 1983/07/18 | 241 | 242 | 239 | 239 | 416,538 |
| 1983/07/15 | 236 | 241 | 235 | 241 | 620,291 |
| 1983/07/14 | 235 | 235 | 233 | 235 | 263,975 |
| 1983/07/13 | 229 | 236 | 229 | 236 | 349,290 |
| 1983/07/12 | 225 | 233 | 225 | 230 | 142,526 |
| 1983/07/11 | 224 | 227 | 224 | 225 | 136,504 |
| 1983/07/09 | 222 | 228 | 222 | 224 | 31,115 |
| 1983/07/08 | 230 | 230 | 227 | 227 | 41,152 |
| 1983/07/07 | 230 | 231 | 228 | 228 | 117,434 |
| 1983/07/06 | 228 | 232 | 228 | 230 | 120,445 |
| 1983/07/05 | 233 | 235 | 229 | 229 | 154,571 |
| 1983/07/04 | 236 | 236 | 231 | 233 | 211,782 |
| 1983/07/02 | 234 | 236 | 232 | 235 | 367,357 |
| 1983/07/01 | 229 | 234 | 229 | 231 | 177,656 |
| 1983/06/30 | 230 | 231 | 228 | 231 | 59,219 |
| 1983/06/29 | 228 | 234 | 228 | 234 | 524,939 |
| 1983/06/28 | 222 | 229 | 222 | 223 | 110,408 |
| 1983/06/27 | 229 | 232 | 225 | 226 | 96,356 |
| 1983/06/25 | 222 | 225 | 222 | 223 | 166,615 |
| 1983/06/24 | 228 | 230 | 224 | 224 | 72,267 |
| 1983/06/23 | 235 | 235 | 227 | 227 | 159,589 |
| 1983/06/22 | 222 | 233 | 222 | 233 | 273,008 |
| 1983/06/21 | 222 | 228 | 222 | 222 | 99,367 |
| 1983/06/20 | 215 | 223 | 215 | 220 | 67,248 |
| 1983/06/17 | 219 | 221 | 219 | 219 | 110,408 |
| 1983/06/16 | 217 | 217 | 215 | 217 | 69,256 |
| 1983/06/15 | 216 | 217 | 216 | 216 | 37,137 |
| 1983/06/14 | 218 | 218 | 215 | 215 | 76,282 |
| 1983/06/13 | 219 | 219 | 217 | 217 | 77,285 |
| 1983/06/11 | 219 | 220 | 217 | 217 | 18,067 |
| 1983/06/10 | 214 | 219 | 212 | 219 | 81,300 |
| 1983/06/09 | 214 | 215 | 214 | 214 | 55,204 |
| 1983/06/08 | 214 | 215 | 214 | 215 | 76,282 |
| 1983/06/07 | 218 | 218 | 214 | 214 | 71,263 |
| 1983/06/06 | 211 | 214 | 211 | 213 | 46,171 |
| 1983/06/04 | 214 | 214 | 211 | 211 | 74,274 |
| 1983/06/03 | 212 | 216 | 211 | 214 | 164,608 |
| 1983/06/02 | 211 | 219 | 211 | 212 | 146,541 |
| 1983/06/01 | 217 | 218 | 214 | 214 | 195,723 |
| 1983/05/31 | 218 | 218 | 217 | 217 | 44,163 |
| 1983/05/30 | 218 | 219 | 218 | 218 | 47,174 |
| 1983/05/28 | 218 | 219 | 217 | 217 | 84,311 |
| 1983/05/27 | 219 | 224 | 218 | 218 | 141,523 |
| 1983/05/26 | 220 | 220 | 218 | 218 | 205,760 |
| 1983/05/25 | 222 | 224 | 220 | 221 | 221,819 |
| 1983/05/24 | 224 | 225 | 222 | 222 | 88,326 |
| 1983/05/23 | 229 | 229 | 225 | 226 | 26,096 |
| 1983/05/20 | 229 | 229 | 224 | 225 | 81,300 |
| 1983/05/19 | 225 | 229 | 224 | 229 | 76,282 |
| 1983/05/18 | 224 | 227 | 224 | 224 | 85,315 |
| 1983/05/17 | 227 | 228 | 224 | 224 | 93,345 |
| 1983/05/16 | 228 | 228 | 227 | 227 | 78,289 |
| 1983/05/14 | 228 | 228 | 227 | 228 | 72,267 |
| 1983/05/13 | 229 | 229 | 227 | 229 | 210,778 |
| 1983/05/12 | 227 | 230 | 227 | 230 | 165,612 |
| 1983/05/11 | 229 | 229 | 225 | 226 | 149,552 |
| 1983/05/10 | 228 | 229 | 225 | 229 | 175,649 |
| 1983/05/09 | 228 | 231 | 226 | 227 | 125,463 |
| 1983/05/07 | 227 | 231 | 226 | 226 | 59,219 |
| 1983/05/06 | 229 | 230 | 226 | 226 | 112,415 |
| 1983/05/04 | 228 | 230 | 227 | 227 | 102,378 |
| 1983/05/02 | 231 | 231 | 227 | 228 | 161,597 |
| 1983/04/30 | 233 | 233 | 230 | 231 | 149,552 |
| 1983/04/28 | 234 | 237 | 233 | 233 | 102,378 |
| 1983/04/27 | 232 | 237 | 232 | 237 | 146,541 |
| 1983/04/26 | 232 | 234 | 231 | 231 | 135,500 |
| 1983/04/25 | 233 | 234 | 231 | 231 | 212,786 |
| 1983/04/23 | 231 | 238 | 229 | 238 | 155,575 |
| 1983/04/22 | 234 | 239 | 231 | 231 | 112,415 |
| 1983/04/21 | 234 | 239 | 234 | 237 | 167,619 |
| 1983/04/20 | 239 | 239 | 234 | 234 | 298,101 |
| 1983/04/19 | 245 | 245 | 237 | 239 | 410,516 |
| 1983/04/18 | 235 | 246 | 235 | 243 | 1,383,108 |
| 1983/04/15 | 226 | 234 | 226 | 233 | 260,964 |
| 1983/04/14 | 232 | 233 | 229 | 229 | 210,778 |
| 1983/04/13 | 232 | 234 | 232 | 232 | 224,830 |
| 1983/04/12 | 235 | 237 | 232 | 232 | 196,727 |
| 1983/04/11 | 235 | 239 | 235 | 235 | 322,190 |
| 1983/04/09 | 238 | 239 | 233 | 234 | 252,934 |
| 1983/04/08 | 241 | 246 | 235 | 235 | 1,058,911 |
| 1983/04/07 | 246 | 251 | 239 | 239 | 4,258,728 |
| 1983/04/06 | 237 | 244 | 234 | 244 | 1,696,265 |
| 1983/04/05 | 233 | 238 | 233 | 233 | 785,903 |
| 1983/04/04 | 238 | 238 | 229 | 230 | 513,898 |
| 1983/04/02 | 241 | 241 | 234 | 238 | 632,335 |
| 1983/04/01 | 239 | 243 | 234 | 241 | 3,078,369 |
| 1983/03/31 | 236 | 241 | 231 | 234 | 2,822,424 |
| 1983/03/30 | 232 | 236 | 227 | 235 | 1,772,546 |
| 1983/03/29 | 227 | 237 | 226 | 233 | 3,074,354 |
| 1983/03/28 | 217 | 227 | 217 | 227 | 644,380 |
| 1983/03/26 | 218 | 219 | 216 | 216 | 127,471 |
| 1983/03/25 | 217 | 223 | 215 | 216 | 422,561 |
| 1983/03/24 | 211 | 217 | 211 | 215 | 135,500 |
| 1983/03/23 | 212 | 217 | 211 | 212 | 138,512 |
| 1983/03/22 | 211 | 212 | 210 | 211 | 55,204 |
| 1983/03/18 | 209 | 212 | 209 | 210 | 202,749 |
| 1983/03/17 | 214 | 214 | 209 | 209 | 130,482 |
| 1983/03/16 | 213 | 217 | 210 | 210 | 29,108 |
| 1983/03/15 | 213 | 214 | 209 | 211 | 73,271 |
| 1983/03/14 | 219 | 220 | 209 | 213 | 128,474 |
| 1983/03/12 | 218 | 219 | 217 | 219 | 137,508 |
| 1983/03/11 | 215 | 222 | 215 | 219 | 473,750 |
| 1983/03/10 | 213 | 218 | 212 | 214 | 120,445 |
| 1983/03/09 | 219 | 219 | 215 | 218 | 230,853 |
| 1983/03/08 | 217 | 221 | 214 | 219 | 359,327 |
| 1983/03/07 | 210 | 217 | 209 | 217 | 324,197 |
| 1983/03/05 | 209 | 214 | 209 | 210 | 245,908 |
| 1983/03/04 | 206 | 213 | 206 | 213 | 148,549 |
| 1983/03/03 | 209 | 210 | 206 | 207 | 182,675 |
| 1983/03/02 | 214 | 214 | 209 | 209 | 55,204 |
| 1983/03/01 | 214 | 215 | 211 | 215 | 214,793 |
| 1983/02/28 | 210 | 215 | 210 | 213 | 138,512 |
| 1983/02/26 | 212 | 212 | 209 | 209 | 106,393 |
| 1983/02/25 | 210 | 214 | 210 | 213 | 206,764 |
| 1983/02/24 | 210 | 211 | 209 | 209 | 219,812 |
| 1983/02/23 | 211 | 213 | 211 | 211 | 94,348 |
| 1983/02/22 | 215 | 216 | 211 | 211 | 97,360 |
| 1983/02/21 | 224 | 224 | 215 | 215 | 138,512 |
| 1983/02/18 | 221 | 224 | 219 | 224 | 465,720 |
| 1983/02/17 | 231 | 231 | 220 | 221 | 1,046,866 |
| 1983/02/16 | 213 | 231 | 213 | 226 | 4,002,783 |
| 1983/02/15 | 211 | 214 | 210 | 210 | 428,583 |
| 1983/02/14 | 211 | 212 | 210 | 210 | 91,337 |
| 1983/02/12 | 212 | 212 | 209 | 209 | 94,348 |
| 1983/02/10 | 209 | 209 | 207 | 209 | 135,500 |
| 1983/02/09 | 212 | 212 | 209 | 209 | 157,582 |
| 1983/02/08 | 213 | 213 | 209 | 209 | 255,945 |
| 1983/02/07 | 210 | 215 | 207 | 207 | 468,731 |
| 1983/02/05 | 206 | 211 | 206 | 210 | 325,201 |
| 1983/02/04 | 204 | 205 | 204 | 204 | 105,389 |
| 1983/02/03 | 209 | 211 | 205 | 205 | 124,460 |
| 1983/02/02 | 211 | 211 | 205 | 205 | 202,749 |
| 1983/02/01 | 209 | 212 | 207 | 211 | 318,175 |
| 1983/01/31 | 204 | 210 | 204 | 208 | 169,626 |
| 1983/01/29 | 209 | 209 | 204 | 204 | 181,671 |
| 1983/01/28 | 197 | 209 | 197 | 209 | 352,301 |
| 1983/01/27 | 198 | 199 | 195 | 196 | 256,949 |
| 1983/01/26 | 200 | 200 | 198 | 198 | 207,767 |
| 1983/01/25 | 199 | 204 | 199 | 199 | 225,834 |
| 1983/01/24 | 200 | 200 | 199 | 199 | 70,259 |
| 1983/01/22 | 204 | 205 | 199 | 199 | 215,797 |
| 1983/01/21 | 204 | 206 | 204 | 205 | 161,597 |
| 1983/01/20 | 204 | 205 | 204 | 204 | 92,341 |
| 1983/01/19 | 208 | 209 | 204 | 204 | 95,352 |
| 1983/01/18 | 214 | 214 | 207 | 210 | 190,704 |
| 1983/01/17 | 215 | 216 | 213 | 214 | 656,424 |
| 1983/01/14 | 207 | 217 | 205 | 217 | 1,210,471 |
| 1983/01/13 | 205 | 208 | 204 | 205 | 349,290 |
| 1983/01/12 | 208 | 208 | 204 | 205 | 188,697 |
| 1983/01/11 | 206 | 208 | 206 | 206 | 117,434 |
| 1983/01/10 | 204 | 209 | 204 | 205 | 157,582 |
| 1983/01/08 | 210 | 210 | 206 | 206 | 135,500 |
| 1983/01/07 | 211 | 211 | 207 | 209 | 412,524 |
| 1983/01/06 | 205 | 211 | 203 | 211 | 307,134 |
| 1983/01/05 | 205 | 207 | 201 | 207 | 63,234 |
| 1983/01/04 | 199 | 206 | 199 | 201 | 48,178 |