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 |
|---|---|---|---|---|---|
| 1984/12/28 | 255 | 255 | 254 | 255 | 23,085 |
| 1984/12/27 | 259 | 259 | 254 | 255 | 38,141 |
| 1984/12/26 | 260 | 260 | 257 | 257 | 40,148 |
| 1984/12/25 | 262 | 262 | 257 | 262 | 135,500 |
| 1984/12/24 | 257 | 262 | 257 | 258 | 76,282 |
| 1984/12/22 | 260 | 263 | 259 | 262 | 117,434 |
| 1984/12/21 | 265 | 266 | 260 | 260 | 92,341 |
| 1984/12/20 | 265 | 266 | 263 | 263 | 53,196 |
| 1984/12/19 | 257 | 263 | 254 | 263 | 1,461,397 |
| 1984/12/18 | 262 | 264 | 261 | 262 | 77,285 |
| 1984/12/17 | 261 | 264 | 260 | 264 | 110,408 |
| 1984/12/15 | 264 | 264 | 262 | 262 | 43,159 |
| 1984/12/14 | 269 | 269 | 260 | 260 | 127,471 |
| 1984/12/13 | 272 | 274 | 267 | 269 | 180,667 |
| 1984/12/12 | 273 | 273 | 270 | 271 | 106,393 |
| 1984/12/11 | 282 | 282 | 272 | 274 | 155,575 |
| 1984/12/10 | 277 | 290 | 272 | 283 | 1,412,216 |
| 1984/12/07 | 289 | 291 | 271 | 279 | 1,740,428 |
| 1984/12/06 | 284 | 292 | 283 | 289 | 6,141,683 |
| 1984/12/05 | 282 | 285 | 275 | 284 | 1,387,123 |
| 1984/12/04 | 270 | 287 | 270 | 287 | 3,631,412 |
| 1984/12/03 | 268 | 271 | 265 | 269 | 602,224 |
| 1984/12/01 | 274 | 274 | 268 | 268 | 842,110 |
| 1984/11/30 | 269 | 276 | 264 | 269 | 4,150,328 |
| 1984/11/29 | 251 | 271 | 251 | 269 | 3,956,613 |
| 1984/11/28 | 252 | 253 | 250 | 251 | 485,794 |
| 1984/11/27 | 247 | 253 | 247 | 252 | 537,987 |
| 1984/11/26 | 240 | 247 | 240 | 247 | 70,259 |
| 1984/11/24 | 247 | 247 | 239 | 240 | 145,538 |
| 1984/11/22 | 239 | 244 | 238 | 243 | 68,252 |
| 1984/11/21 | 243 | 244 | 243 | 243 | 12,044 |
| 1984/11/20 | 244 | 244 | 239 | 244 | 49,182 |
| 1984/11/19 | 245 | 247 | 234 | 234 | 187,693 |
| 1984/11/17 | 248 | 248 | 244 | 245 | 35,130 |
| 1984/11/16 | 244 | 248 | 243 | 248 | 108,400 |
| 1984/11/15 | 242 | 244 | 241 | 244 | 59,219 |
| 1984/11/14 | 241 | 246 | 241 | 246 | 108,400 |
| 1984/11/13 | 247 | 248 | 241 | 241 | 93,345 |
| 1984/11/12 | 242 | 250 | 242 | 247 | 173,641 |
| 1984/11/09 | 234 | 244 | 233 | 239 | 132,489 |
| 1984/11/08 | 234 | 237 | 233 | 234 | 100,371 |
| 1984/11/07 | 236 | 236 | 232 | 233 | 140,519 |
| 1984/11/06 | 239 | 239 | 236 | 236 | 54,200 |
| 1984/11/05 | 238 | 238 | 236 | 238 | 33,122 |
| 1984/11/02 | 236 | 237 | 236 | 236 | 87,323 |
| 1984/11/01 | 241 | 241 | 235 | 238 | 102,378 |
| 1984/10/31 | 242 | 244 | 237 | 237 | 88,326 |
| 1984/10/30 | 242 | 242 | 240 | 242 | 78,289 |
| 1984/10/29 | 254 | 254 | 247 | 247 | 239,886 |
| 1984/10/27 | 249 | 256 | 247 | 256 | 450,664 |
| 1984/10/26 | 243 | 249 | 239 | 249 | 300,108 |
| 1984/10/25 | 235 | 240 | 235 | 239 | 231,856 |
| 1984/10/24 | 231 | 232 | 230 | 230 | 186,689 |
| 1984/10/23 | 232 | 232 | 230 | 230 | 52,193 |
| 1984/10/22 | 230 | 232 | 230 | 232 | 68,252 |
| 1984/10/20 | 230 | 231 | 229 | 229 | 74,274 |
| 1984/10/19 | 237 | 237 | 229 | 229 | 91,337 |
| 1984/10/18 | 234 | 234 | 231 | 234 | 97,360 |
| 1984/10/17 | 238 | 238 | 234 | 234 | 35,130 |
| 1984/10/16 | 234 | 237 | 234 | 234 | 76,282 |
| 1984/10/15 | 239 | 239 | 234 | 234 | 136,504 |
| 1984/10/12 | 232 | 237 | 232 | 234 | 314,160 |
| 1984/10/11 | 234 | 234 | 231 | 232 | 174,645 |
| 1984/10/09 | 239 | 239 | 234 | 234 | 263,975 |
| 1984/10/08 | 244 | 244 | 238 | 238 | 85,315 |
| 1984/10/06 | 239 | 248 | 239 | 248 | 25,093 |
| 1984/10/05 | 243 | 244 | 237 | 244 | 130,482 |
| 1984/10/04 | 239 | 244 | 239 | 240 | 86,319 |
| 1984/10/03 | 236 | 244 | 236 | 244 | 75,278 |
| 1984/10/02 | 241 | 241 | 236 | 236 | 133,493 |
| 1984/10/01 | 246 | 248 | 239 | 239 | 121,449 |
| 1984/09/29 | 249 | 249 | 241 | 241 | 140,519 |
| 1984/09/28 | 242 | 244 | 239 | 244 | 89,330 |
| 1984/09/27 | 242 | 243 | 242 | 242 | 75,278 |
| 1984/09/26 | 242 | 244 | 239 | 242 | 200,741 |
| 1984/09/25 | 245 | 248 | 243 | 243 | 185,686 |
| 1984/09/22 | 244 | 250 | 244 | 250 | 61,226 |
| 1984/09/21 | 249 | 250 | 249 | 249 | 208,771 |
| 1984/09/20 | 251 | 251 | 244 | 244 | 138,512 |
| 1984/09/19 | 251 | 251 | 247 | 247 | 161,597 |
| 1984/09/18 | 247 | 251 | 247 | 249 | 35,130 |
| 1984/09/17 | 253 | 253 | 242 | 247 | 69,256 |
| 1984/09/14 | 258 | 258 | 250 | 254 | 415,535 |
| 1984/09/13 | 259 | 261 | 255 | 257 | 1,363,034 |
| 1984/09/12 | 252 | 252 | 248 | 252 | 250,927 |
| 1984/09/11 | 256 | 256 | 249 | 252 | 319,179 |
| 1984/09/10 | 246 | 257 | 246 | 254 | 881,255 |
| 1984/09/07 | 249 | 249 | 244 | 244 | 145,538 |
| 1984/09/06 | 248 | 249 | 246 | 248 | 149,552 |
| 1984/09/05 | 248 | 248 | 244 | 244 | 168,623 |
| 1984/09/04 | 253 | 253 | 244 | 245 | 455,683 |
| 1984/09/03 | 242 | 254 | 241 | 253 | 544,009 |
| 1984/09/01 | 242 | 242 | 242 | 242 | 17,063 |
| 1984/08/31 | 241 | 242 | 241 | 241 | 64,237 |
| 1984/08/30 | 241 | 243 | 239 | 243 | 47,174 |
| 1984/08/29 | 242 | 243 | 240 | 241 | 43,159 |
| 1984/08/28 | 242 | 243 | 242 | 243 | 13,048 |
| 1984/08/27 | 243 | 244 | 241 | 242 | 74,274 |
| 1984/08/25 | 245 | 245 | 241 | 243 | 64,237 |
| 1984/08/24 | 242 | 246 | 241 | 243 | 181,671 |
| 1984/08/23 | 241 | 241 | 240 | 240 | 60,222 |
| 1984/08/22 | 241 | 242 | 241 | 241 | 22,082 |
| 1984/08/21 | 240 | 243 | 240 | 241 | 30,111 |
| 1984/08/20 | 244 | 245 | 240 | 241 | 50,185 |
| 1984/08/18 | 242 | 243 | 242 | 242 | 20,074 |
| 1984/08/17 | 245 | 245 | 241 | 242 | 112,415 |
| 1984/08/16 | 245 | 245 | 241 | 242 | 123,456 |
| 1984/08/15 | 239 | 248 | 238 | 247 | 267,990 |
| 1984/08/14 | 238 | 239 | 237 | 238 | 120,445 |
| 1984/08/13 | 236 | 238 | 236 | 238 | 26,096 |
| 1984/08/10 | 238 | 238 | 236 | 236 | 49,182 |
| 1984/08/09 | 237 | 237 | 236 | 237 | 16,059 |
| 1984/08/08 | 237 | 238 | 236 | 236 | 38,141 |
| 1984/08/07 | 238 | 238 | 236 | 238 | 79,293 |
| 1984/08/06 | 239 | 239 | 234 | 236 | 90,334 |
| 1984/08/04 | 235 | 239 | 235 | 236 | 16,059 |
| 1984/08/03 | 235 | 239 | 235 | 239 | 32,119 |
| 1984/08/02 | 239 | 240 | 237 | 237 | 62,230 |
| 1984/08/01 | 243 | 243 | 237 | 239 | 52,193 |
| 1984/07/31 | 243 | 243 | 239 | 241 | 76,282 |
| 1984/07/30 | 244 | 244 | 236 | 236 | 162,601 |
| 1984/07/28 | 233 | 239 | 233 | 239 | 119,441 |
| 1984/07/27 | 237 | 237 | 232 | 232 | 94,348 |
| 1984/07/26 | 231 | 234 | 231 | 232 | 42,156 |
| 1984/07/25 | 233 | 237 | 229 | 230 | 259,960 |
| 1984/07/24 | 233 | 234 | 233 | 233 | 87,323 |
| 1984/07/23 | 235 | 239 | 235 | 238 | 34,126 |
| 1984/07/21 | 234 | 235 | 234 | 235 | 15,056 |
| 1984/07/20 | 234 | 238 | 234 | 234 | 89,330 |
| 1984/07/19 | 232 | 239 | 232 | 239 | 80,297 |
| 1984/07/18 | 231 | 232 | 230 | 230 | 84,311 |
| 1984/07/17 | 232 | 233 | 232 | 232 | 26,096 |
| 1984/07/16 | 234 | 234 | 231 | 234 | 47,174 |
| 1984/07/13 | 234 | 234 | 232 | 234 | 37,137 |
| 1984/07/12 | 234 | 235 | 234 | 234 | 73,271 |
| 1984/07/11 | 236 | 236 | 235 | 236 | 44,163 |
| 1984/07/10 | 239 | 239 | 236 | 236 | 35,130 |
| 1984/07/09 | 239 | 244 | 235 | 235 | 117,434 |
| 1984/07/07 | 234 | 237 | 234 | 237 | 55,204 |
| 1984/07/06 | 234 | 236 | 234 | 234 | 33,122 |
| 1984/07/05 | 237 | 238 | 232 | 233 | 109,404 |
| 1984/07/04 | 237 | 237 | 229 | 229 | 194,719 |
| 1984/07/03 | 239 | 239 | 238 | 238 | 18,067 |
| 1984/07/02 | 239 | 239 | 237 | 237 | 31,115 |
| 1984/06/30 | 239 | 239 | 236 | 236 | 43,159 |
| 1984/06/29 | 242 | 246 | 241 | 244 | 269,997 |
| 1984/06/28 | 245 | 246 | 240 | 240 | 103,382 |
| 1984/06/27 | 239 | 247 | 239 | 246 | 237,879 |
| 1984/06/26 | 236 | 240 | 236 | 239 | 157,582 |
| 1984/06/25 | 237 | 239 | 237 | 238 | 110,408 |
| 1984/06/23 | 239 | 241 | 235 | 235 | 16,059 |
| 1984/06/22 | 235 | 241 | 235 | 241 | 128,474 |
| 1984/06/21 | 239 | 239 | 238 | 239 | 40,148 |
| 1984/06/20 | 239 | 244 | 237 | 237 | 129,478 |
| 1984/06/19 | 235 | 238 | 235 | 237 | 86,319 |
| 1984/06/18 | 236 | 237 | 234 | 236 | 69,256 |
| 1984/06/16 | 235 | 238 | 234 | 235 | 74,274 |
| 1984/06/15 | 239 | 239 | 235 | 235 | 51,189 |
| 1984/06/14 | 245 | 245 | 239 | 239 | 102,378 |
| 1984/06/13 | 248 | 248 | 244 | 245 | 154,571 |
| 1984/06/12 | 239 | 250 | 237 | 244 | 283,045 |
| 1984/06/11 | 235 | 239 | 234 | 238 | 74,274 |
| 1984/06/08 | 235 | 236 | 234 | 234 | 94,348 |
| 1984/06/07 | 237 | 237 | 234 | 234 | 94,348 |
| 1984/06/06 | 243 | 243 | 234 | 234 | 87,323 |
| 1984/06/05 | 234 | 238 | 234 | 238 | 78,289 |
| 1984/06/04 | 231 | 234 | 230 | 234 | 37,137 |
| 1984/06/02 | 230 | 230 | 229 | 230 | 27,100 |
| 1984/06/01 | 229 | 232 | 225 | 225 | 88,326 |
| 1984/05/31 | 237 | 237 | 230 | 230 | 18,067 |
| 1984/05/30 | 237 | 238 | 237 | 238 | 4,015 |
| 1984/05/29 | 235 | 238 | 235 | 236 | 9,033 |
| 1984/05/28 | 235 | 235 | 225 | 225 | 54,200 |
| 1984/05/26 | 234 | 239 | 234 | 235 | 17,063 |
| 1984/05/25 | 231 | 234 | 228 | 234 | 132,489 |
| 1984/05/24 | 226 | 226 | 226 | 226 | 20,074 |
| 1984/05/23 | 229 | 232 | 228 | 228 | 65,241 |
| 1984/05/22 | 229 | 231 | 228 | 229 | 52,193 |
| 1984/05/21 | 236 | 236 | 229 | 231 | 58,215 |
| 1984/05/19 | 233 | 237 | 232 | 237 | 51,189 |
| 1984/05/18 | 232 | 236 | 232 | 234 | 66,245 |
| 1984/05/17 | 241 | 242 | 237 | 237 | 86,319 |
| 1984/05/16 | 244 | 244 | 241 | 241 | 43,159 |
| 1984/05/15 | 246 | 247 | 240 | 245 | 82,304 |
| 1984/05/14 | 247 | 249 | 246 | 246 | 83,308 |
| 1984/05/11 | 246 | 249 | 245 | 249 | 94,348 |
| 1984/05/10 | 251 | 253 | 248 | 248 | 155,575 |
| 1984/05/09 | 253 | 253 | 250 | 251 | 264,979 |
| 1984/05/08 | 258 | 258 | 250 | 250 | 473,750 |
| 1984/05/07 | 251 | 257 | 251 | 257 | 540,998 |
| 1984/05/04 | 246 | 249 | 245 | 249 | 126,467 |
| 1984/05/02 | 246 | 248 | 244 | 245 | 77,285 |
| 1984/05/01 | 244 | 249 | 244 | 245 | 81,300 |
| 1984/04/28 | 247 | 249 | 245 | 245 | 68,252 |
| 1984/04/27 | 249 | 249 | 245 | 245 | 85,315 |
| 1984/04/26 | 247 | 250 | 245 | 246 | 169,626 |
| 1984/04/25 | 239 | 245 | 238 | 245 | 237,879 |
| 1984/04/24 | 239 | 242 | 238 | 240 | 188,697 |
| 1984/04/23 | 242 | 242 | 241 | 241 | 56,208 |
| 1984/04/21 | 242 | 245 | 242 | 242 | 99,367 |
| 1984/04/20 | 242 | 244 | 241 | 242 | 42,156 |
| 1984/04/19 | 245 | 247 | 242 | 242 | 81,300 |
| 1984/04/18 | 241 | 247 | 240 | 242 | 97,360 |
| 1984/04/17 | 243 | 243 | 241 | 241 | 56,208 |
| 1984/04/16 | 244 | 248 | 241 | 241 | 94,348 |
| 1984/04/13 | 245 | 249 | 244 | 244 | 194,719 |
| 1984/04/12 | 253 | 254 | 246 | 246 | 168,623 |
| 1984/04/11 | 254 | 257 | 250 | 253 | 566,091 |
| 1984/04/10 | 249 | 254 | 246 | 254 | 440,627 |
| 1984/04/09 | 249 | 249 | 244 | 246 | 127,471 |
| 1984/04/07 | 247 | 247 | 244 | 244 | 73,271 |
| 1984/04/06 | 246 | 249 | 246 | 249 | 86,319 |
| 1984/04/05 | 244 | 245 | 243 | 244 | 106,393 |
| 1984/04/04 | 244 | 246 | 243 | 244 | 69,256 |
| 1984/04/03 | 242 | 244 | 240 | 244 | 83,308 |
| 1984/04/02 | 249 | 249 | 240 | 242 | 262,971 |
| 1984/03/31 | 254 | 254 | 245 | 246 | 258,956 |
| 1984/03/30 | 244 | 259 | 243 | 250 | 719,658 |
| 1984/03/29 | 241 | 243 | 241 | 241 | 132,489 |
| 1984/03/28 | 238 | 242 | 234 | 242 | 249,923 |
| 1984/03/27 | 239 | 239 | 234 | 234 | 98,363 |
| 1984/03/26 | 230 | 231 | 229 | 229 | 101,374 |
| 1984/03/24 | 229 | 232 | 228 | 229 | 128,474 |
| 1984/03/23 | 226 | 228 | 226 | 228 | 99,367 |
| 1984/03/22 | 229 | 229 | 225 | 225 | 271,001 |
| 1984/03/21 | 229 | 229 | 227 | 227 | 199,738 |
| 1984/03/19 | 229 | 229 | 228 | 229 | 119,441 |
| 1984/03/17 | 228 | 229 | 227 | 228 | 115,426 |
| 1984/03/16 | 230 | 230 | 227 | 227 | 182,675 |
| 1984/03/15 | 232 | 232 | 229 | 230 | 276,019 |
| 1984/03/14 | 232 | 232 | 228 | 232 | 85,315 |
| 1984/03/13 | 229 | 230 | 228 | 229 | 57,211 |
| 1984/03/12 | 229 | 229 | 227 | 227 | 146,541 |
| 1984/03/09 | 225 | 229 | 225 | 227 | 31,115 |
| 1984/03/08 | 229 | 229 | 224 | 224 | 107,397 |
| 1984/03/07 | 232 | 232 | 228 | 229 | 65,241 |
| 1984/03/06 | 232 | 232 | 230 | 230 | 85,315 |
| 1984/03/05 | 241 | 241 | 232 | 232 | 1,152,256 |
| 1984/03/03 | 242 | 242 | 237 | 241 | 241,893 |
| 1984/03/02 | 228 | 228 | 227 | 227 | 11,041 |
| 1984/03/01 | 227 | 228 | 227 | 227 | 61,226 |
| 1984/02/29 | 227 | 229 | 225 | 226 | 74,274 |
| 1984/02/28 | 230 | 230 | 228 | 229 | 79,293 |
| 1984/02/27 | 229 | 229 | 228 | 228 | 32,119 |
| 1984/02/25 | 229 | 230 | 226 | 226 | 155,575 |
| 1984/02/24 | 230 | 230 | 230 | 230 | 51,189 |
| 1984/02/23 | 232 | 232 | 230 | 230 | 17,063 |
| 1984/02/22 | 231 | 234 | 229 | 230 | 65,241 |
| 1984/02/21 | 232 | 235 | 230 | 230 | 31,115 |
| 1984/02/20 | 237 | 237 | 232 | 236 | 28,104 |
| 1984/02/18 | 232 | 234 | 232 | 234 | 21,078 |
| 1984/02/17 | 234 | 235 | 233 | 235 | 39,145 |
| 1984/02/16 | 235 | 236 | 234 | 234 | 74,274 |
| 1984/02/15 | 234 | 234 | 233 | 234 | 20,074 |
| 1984/02/14 | 235 | 236 | 231 | 231 | 55,204 |
| 1984/02/13 | 229 | 232 | 229 | 231 | 35,130 |
| 1984/02/10 | 235 | 237 | 232 | 232 | 60,222 |
| 1984/02/09 | 235 | 239 | 234 | 234 | 75,278 |
| 1984/02/08 | 235 | 239 | 235 | 237 | 28,104 |
| 1984/02/07 | 235 | 239 | 234 | 235 | 66,245 |
| 1984/02/06 | 236 | 238 | 235 | 236 | 54,200 |
| 1984/02/04 | 235 | 236 | 235 | 235 | 35,130 |
| 1984/02/03 | 236 | 236 | 234 | 235 | 111,411 |
| 1984/02/02 | 237 | 237 | 236 | 236 | 37,137 |
| 1984/02/01 | 237 | 239 | 236 | 237 | 63,234 |
| 1984/01/31 | 239 | 239 | 236 | 236 | 55,204 |
| 1984/01/30 | 237 | 239 | 237 | 239 | 32,119 |
| 1984/01/28 | 239 | 239 | 237 | 237 | 95,352 |
| 1984/01/27 | 242 | 244 | 239 | 239 | 157,582 |
| 1984/01/26 | 244 | 245 | 241 | 241 | 55,204 |
| 1984/01/25 | 248 | 248 | 242 | 245 | 165,612 |
| 1984/01/24 | 241 | 243 | 239 | 243 | 211,782 |
| 1984/01/23 | 242 | 244 | 241 | 243 | 55,204 |
| 1984/01/21 | 241 | 244 | 241 | 241 | 47,174 |
| 1984/01/20 | 247 | 248 | 241 | 243 | 184,682 |
| 1984/01/19 | 249 | 249 | 245 | 249 | 280,034 |
| 1984/01/18 | 251 | 252 | 247 | 249 | 234,867 |
| 1984/01/17 | 249 | 251 | 248 | 251 | 192,712 |
| 1984/01/13 | 248 | 248 | 244 | 247 | 157,582 |
| 1984/01/12 | 245 | 248 | 244 | 244 | 114,423 |
| 1984/01/11 | 244 | 247 | 244 | 244 | 84,311 |
| 1984/01/10 | 248 | 249 | 244 | 246 | 94,348 |
| 1984/01/09 | 248 | 249 | 244 | 248 | 153,567 |
| 1984/01/07 | 244 | 244 | 242 | 243 | 97,360 |
| 1984/01/06 | 245 | 247 | 240 | 241 | 253,938 |
| 1984/01/05 | 249 | 249 | 245 | 247 | 124,460 |
| 1984/01/04 | 246 | 251 | 246 | 249 | 131,486 |