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 |
|---|---|---|---|---|---|
| 1985/12/28 | 280 | 280 | 275 | 279 | 30,111 |
| 1985/12/27 | 274 | 277 | 271 | 275 | 21,078 |
| 1985/12/26 | 274 | 274 | 271 | 274 | 265,982 |
| 1985/12/25 | 275 | 278 | 274 | 278 | 66,245 |
| 1985/12/24 | 279 | 280 | 274 | 280 | 150,556 |
| 1985/12/23 | 271 | 282 | 271 | 280 | 90,334 |
| 1985/12/21 | 280 | 283 | 280 | 280 | 34,126 |
| 1985/12/20 | 282 | 284 | 280 | 280 | 45,167 |
| 1985/12/19 | 282 | 282 | 280 | 282 | 78,289 |
| 1985/12/18 | 282 | 282 | 279 | 282 | 49,182 |
| 1985/12/17 | 284 | 284 | 282 | 282 | 106,393 |
| 1985/12/16 | 282 | 284 | 281 | 284 | 49,182 |
| 1985/12/13 | 270 | 279 | 270 | 279 | 128,474 |
| 1985/12/12 | 274 | 274 | 270 | 270 | 95,352 |
| 1985/12/11 | 277 | 277 | 270 | 270 | 81,300 |
| 1985/12/10 | 277 | 277 | 275 | 277 | 66,245 |
| 1985/12/09 | 282 | 282 | 276 | 276 | 114,423 |
| 1985/12/07 | 283 | 283 | 282 | 282 | 19,070 |
| 1985/12/06 | 282 | 284 | 282 | 283 | 10,037 |
| 1985/12/05 | 282 | 282 | 279 | 282 | 257,953 |
| 1985/12/04 | 280 | 281 | 279 | 281 | 54,200 |
| 1985/12/03 | 279 | 284 | 275 | 279 | 75,278 |
| 1985/12/02 | 279 | 279 | 272 | 275 | 41,152 |
| 1985/11/30 | 273 | 273 | 269 | 269 | 116,430 |
| 1985/11/29 | 271 | 274 | 271 | 272 | 69,256 |
| 1985/11/28 | 270 | 272 | 269 | 271 | 56,208 |
| 1985/11/27 | 272 | 272 | 269 | 272 | 56,208 |
| 1985/11/26 | 269 | 273 | 269 | 272 | 76,282 |
| 1985/11/25 | 277 | 277 | 271 | 272 | 126,467 |
| 1985/11/22 | 269 | 271 | 268 | 271 | 149,552 |
| 1985/11/21 | 274 | 274 | 269 | 269 | 213,790 |
| 1985/11/20 | 276 | 277 | 274 | 274 | 39,145 |
| 1985/11/19 | 274 | 277 | 274 | 277 | 49,182 |
| 1985/11/18 | 281 | 282 | 274 | 274 | 122,452 |
| 1985/11/16 | 279 | 281 | 279 | 281 | 42,156 |
| 1985/11/14 | 279 | 281 | 279 | 279 | 47,174 |
| 1985/11/13 | 279 | 279 | 279 | 279 | 59,219 |
| 1985/11/12 | 281 | 281 | 279 | 279 | 24,089 |
| 1985/11/11 | 280 | 280 | 279 | 279 | 24,089 |
| 1985/11/08 | 279 | 281 | 279 | 281 | 104,386 |
| 1985/11/07 | 276 | 279 | 276 | 279 | 73,271 |
| 1985/11/06 | 281 | 281 | 279 | 281 | 123,456 |
| 1985/11/05 | 284 | 284 | 280 | 281 | 32,119 |
| 1985/11/02 | 284 | 286 | 279 | 285 | 112,415 |
| 1985/11/01 | 284 | 284 | 279 | 284 | 201,745 |
| 1985/10/31 | 285 | 289 | 285 | 285 | 64,237 |
| 1985/10/30 | 288 | 289 | 285 | 289 | 90,334 |
| 1985/10/29 | 285 | 290 | 285 | 289 | 111,411 |
| 1985/10/28 | 291 | 295 | 287 | 295 | 124,460 |
| 1985/10/26 | 291 | 292 | 291 | 291 | 36,133 |
| 1985/10/25 | 295 | 295 | 286 | 287 | 280,034 |
| 1985/10/24 | 295 | 295 | 292 | 295 | 130,482 |
| 1985/10/23 | 296 | 299 | 296 | 296 | 106,393 |
| 1985/10/22 | 296 | 296 | 294 | 296 | 40,148 |
| 1985/10/21 | 296 | 299 | 296 | 296 | 146,541 |
| 1985/10/19 | 292 | 294 | 292 | 294 | 53,196 |
| 1985/10/18 | 291 | 292 | 291 | 292 | 57,211 |
| 1985/10/17 | 292 | 294 | 291 | 291 | 77,285 |
| 1985/10/16 | 296 | 296 | 291 | 291 | 132,489 |
| 1985/10/15 | 292 | 295 | 292 | 293 | 57,211 |
| 1985/10/14 | 296 | 296 | 294 | 295 | 44,163 |
| 1985/10/11 | 294 | 296 | 294 | 296 | 41,152 |
| 1985/10/09 | 292 | 294 | 292 | 292 | 96,356 |
| 1985/10/08 | 296 | 296 | 292 | 292 | 178,660 |
| 1985/10/07 | 299 | 299 | 296 | 296 | 49,182 |
| 1985/10/05 | 297 | 298 | 294 | 296 | 115,426 |
| 1985/10/04 | 299 | 299 | 297 | 297 | 168,623 |
| 1985/10/03 | 298 | 299 | 298 | 299 | 93,345 |
| 1985/10/02 | 299 | 299 | 295 | 298 | 70,259 |
| 1985/10/01 | 299 | 301 | 294 | 294 | 234,867 |
| 1985/09/30 | 301 | 304 | 299 | 299 | 146,541 |
| 1985/09/28 | 301 | 305 | 300 | 301 | 51,189 |
| 1985/09/27 | 305 | 305 | 300 | 300 | 90,334 |
| 1985/09/26 | 308 | 308 | 304 | 306 | 141,523 |
| 1985/09/25 | 312 | 312 | 308 | 308 | 203,753 |
| 1985/09/24 | 310 | 314 | 309 | 312 | 617,280 |
| 1985/09/21 | 311 | 313 | 308 | 309 | 546,017 |
| 1985/09/20 | 311 | 315 | 310 | 313 | 172,638 |
| 1985/09/19 | 306 | 306 | 304 | 306 | 61,226 |
| 1985/09/18 | 307 | 307 | 304 | 304 | 63,234 |
| 1985/09/17 | 309 | 314 | 307 | 307 | 46,171 |
| 1985/09/13 | 309 | 311 | 304 | 309 | 73,271 |
| 1985/09/12 | 302 | 309 | 301 | 304 | 55,204 |
| 1985/09/11 | 301 | 302 | 300 | 300 | 182,675 |
| 1985/09/10 | 307 | 307 | 300 | 300 | 180,667 |
| 1985/09/09 | 309 | 312 | 307 | 307 | 50,185 |
| 1985/09/07 | 311 | 311 | 299 | 299 | 250,927 |
| 1985/09/06 | 312 | 312 | 311 | 312 | 110,408 |
| 1985/09/05 | 311 | 314 | 311 | 311 | 24,089 |
| 1985/09/04 | 311 | 312 | 310 | 311 | 101,374 |
| 1985/09/03 | 317 | 319 | 314 | 314 | 258,956 |
| 1985/09/02 | 319 | 319 | 315 | 319 | 85,315 |
| 1985/08/31 | 319 | 319 | 315 | 315 | 64,237 |
| 1985/08/30 | 319 | 319 | 317 | 317 | 271,001 |
| 1985/08/29 | 316 | 319 | 315 | 317 | 86,319 |
| 1985/08/28 | 314 | 321 | 313 | 320 | 261,968 |
| 1985/08/27 | 316 | 316 | 312 | 316 | 173,641 |
| 1985/08/26 | 314 | 318 | 312 | 318 | 324,197 |
| 1985/08/24 | 314 | 314 | 310 | 314 | 425,572 |
| 1985/08/23 | 318 | 318 | 314 | 318 | 248,919 |
| 1985/08/22 | 316 | 318 | 314 | 316 | 404,494 |
| 1985/08/21 | 315 | 319 | 315 | 317 | 175,649 |
| 1985/08/20 | 318 | 319 | 315 | 315 | 254,942 |
| 1985/08/19 | 319 | 319 | 317 | 318 | 50,185 |
| 1985/08/17 | 319 | 319 | 316 | 319 | 100,371 |
| 1985/08/16 | 316 | 321 | 316 | 318 | 88,326 |
| 1985/08/15 | 319 | 321 | 315 | 316 | 117,434 |
| 1985/08/14 | 324 | 324 | 319 | 323 | 48,178 |
| 1985/08/13 | 324 | 324 | 320 | 324 | 50,185 |
| 1985/08/12 | 323 | 328 | 323 | 326 | 40,148 |
| 1985/08/09 | 321 | 328 | 319 | 327 | 275,016 |
| 1985/08/08 | 327 | 329 | 319 | 319 | 218,808 |
| 1985/08/07 | 328 | 329 | 322 | 329 | 303,119 |
| 1985/08/06 | 336 | 344 | 330 | 330 | 4,156,350 |
| 1985/08/05 | 322 | 338 | 322 | 338 | 1,435,301 |
| 1985/08/03 | 323 | 324 | 319 | 323 | 103,382 |
| 1985/08/02 | 318 | 320 | 314 | 318 | 163,604 |
| 1985/08/01 | 310 | 324 | 310 | 314 | 268,993 |
| 1985/07/31 | 312 | 317 | 309 | 309 | 121,449 |
| 1985/07/30 | 314 | 321 | 309 | 311 | 300,108 |
| 1985/07/29 | 324 | 324 | 316 | 316 | 221,819 |
| 1985/07/27 | 316 | 321 | 316 | 319 | 147,545 |
| 1985/07/26 | 323 | 328 | 318 | 318 | 260,964 |
| 1985/07/25 | 331 | 335 | 319 | 324 | 1,194,411 |
| 1985/07/24 | 325 | 340 | 321 | 335 | 4,768,612 |
| 1985/07/23 | 325 | 329 | 320 | 325 | 1,661,135 |
| 1985/07/22 | 316 | 328 | 314 | 326 | 1,991,355 |
| 1985/07/20 | 314 | 317 | 311 | 316 | 216,801 |
| 1985/07/19 | 308 | 319 | 308 | 309 | 1,280,730 |
| 1985/07/18 | 309 | 311 | 297 | 299 | 1,069,952 |
| 1985/07/17 | 302 | 305 | 294 | 294 | 728,691 |
| 1985/07/16 | 319 | 319 | 307 | 309 | 486,798 |
| 1985/07/15 | 320 | 320 | 305 | 316 | 646,387 |
| 1985/07/12 | 309 | 315 | 308 | 315 | 793,932 |
| 1985/07/11 | 304 | 309 | 302 | 307 | 463,713 |
| 1985/07/10 | 303 | 303 | 297 | 299 | 182,675 |
| 1985/07/09 | 303 | 303 | 298 | 298 | 735,717 |
| 1985/07/08 | 307 | 307 | 301 | 301 | 202,749 |
| 1985/07/06 | 307 | 309 | 305 | 308 | 187,693 |
| 1985/07/05 | 311 | 311 | 305 | 309 | 146,541 |
| 1985/07/04 | 312 | 312 | 301 | 309 | 357,320 |
| 1985/07/03 | 318 | 318 | 308 | 312 | 863,188 |
| 1985/07/02 | 309 | 316 | 304 | 316 | 784,899 |
| 1985/07/01 | 306 | 308 | 299 | 306 | 141,523 |
| 1985/06/29 | 304 | 306 | 301 | 301 | 68,252 |
| 1985/06/28 | 300 | 305 | 294 | 297 | 299,105 |
| 1985/06/27 | 309 | 311 | 299 | 299 | 320,183 |
| 1985/06/26 | 307 | 309 | 302 | 305 | 353,305 |
| 1985/06/25 | 296 | 302 | 295 | 297 | 219,812 |
| 1985/06/24 | 296 | 301 | 292 | 297 | 237,879 |
| 1985/06/22 | 300 | 304 | 299 | 299 | 194,719 |
| 1985/06/21 | 306 | 307 | 302 | 303 | 323,194 |
| 1985/06/20 | 308 | 308 | 304 | 305 | 114,423 |
| 1985/06/19 | 301 | 308 | 301 | 307 | 275,016 |
| 1985/06/18 | 317 | 319 | 304 | 304 | 561,072 |
| 1985/06/17 | 322 | 322 | 316 | 318 | 557,057 |
| 1985/06/15 | 321 | 325 | 317 | 317 | 2,046,558 |
| 1985/06/14 | 316 | 322 | 314 | 319 | 2,600,605 |
| 1985/06/13 | 310 | 317 | 308 | 316 | 1,120,137 |
| 1985/06/12 | 309 | 312 | 304 | 307 | 859,173 |
| 1985/06/11 | 297 | 313 | 297 | 304 | 1,348,982 |
| 1985/06/10 | 294 | 298 | 294 | 298 | 279,031 |
| 1985/06/07 | 288 | 294 | 288 | 289 | 135,500 |
| 1985/06/06 | 293 | 294 | 291 | 291 | 115,426 |
| 1985/06/05 | 293 | 294 | 291 | 294 | 119,441 |
| 1985/06/04 | 280 | 289 | 280 | 288 | 151,560 |
| 1985/06/03 | 292 | 294 | 285 | 285 | 99,367 |
| 1985/06/01 | 294 | 297 | 291 | 297 | 144,534 |
| 1985/05/31 | 302 | 303 | 290 | 297 | 216,801 |
| 1985/05/30 | 301 | 304 | 297 | 302 | 309,142 |
| 1985/05/29 | 302 | 307 | 296 | 296 | 557,057 |
| 1985/05/28 | 308 | 309 | 302 | 305 | 563,080 |
| 1985/05/27 | 305 | 308 | 302 | 307 | 738,728 |
| 1985/05/25 | 304 | 308 | 297 | 300 | 941,477 |
| 1985/05/24 | 296 | 305 | 296 | 305 | 1,051,885 |
| 1985/05/23 | 302 | 302 | 294 | 294 | 334,234 |
| 1985/05/22 | 298 | 305 | 295 | 302 | 1,655,113 |
| 1985/05/21 | 289 | 297 | 289 | 297 | 454,679 |
| 1985/05/20 | 284 | 288 | 283 | 288 | 195,723 |
| 1985/05/18 | 281 | 283 | 281 | 282 | 50,185 |
| 1985/05/17 | 282 | 284 | 281 | 284 | 112,415 |
| 1985/05/16 | 284 | 285 | 281 | 284 | 82,304 |
| 1985/05/15 | 288 | 288 | 281 | 281 | 69,256 |
| 1985/05/14 | 287 | 288 | 283 | 284 | 340,257 |
| 1985/05/13 | 284 | 284 | 277 | 277 | 138,512 |
| 1985/05/10 | 279 | 281 | 276 | 279 | 34,126 |
| 1985/05/09 | 279 | 281 | 274 | 274 | 69,256 |
| 1985/05/08 | 287 | 287 | 284 | 284 | 118,437 |
| 1985/05/07 | 283 | 285 | 279 | 284 | 136,504 |
| 1985/05/04 | 281 | 283 | 277 | 283 | 66,245 |
| 1985/05/02 | 279 | 279 | 272 | 276 | 396,464 |
| 1985/05/01 | 275 | 281 | 274 | 279 | 180,667 |
| 1985/04/30 | 277 | 283 | 274 | 280 | 134,497 |
| 1985/04/27 | 276 | 276 | 273 | 273 | 31,115 |
| 1985/04/26 | 271 | 277 | 271 | 272 | 167,619 |
| 1985/04/25 | 274 | 276 | 269 | 269 | 344,271 |
| 1985/04/24 | 272 | 276 | 272 | 274 | 58,215 |
| 1985/04/23 | 273 | 277 | 270 | 272 | 147,545 |
| 1985/04/22 | 279 | 279 | 275 | 277 | 80,297 |
| 1985/04/20 | 279 | 279 | 275 | 277 | 75,278 |
| 1985/04/19 | 275 | 279 | 274 | 279 | 115,426 |
| 1985/04/18 | 283 | 283 | 274 | 275 | 219,812 |
| 1985/04/17 | 276 | 279 | 276 | 279 | 142,526 |
| 1985/04/16 | 289 | 289 | 269 | 276 | 358,323 |
| 1985/04/15 | 284 | 289 | 280 | 289 | 195,723 |
| 1985/04/12 | 283 | 284 | 280 | 284 | 357,320 |
| 1985/04/11 | 294 | 294 | 279 | 279 | 549,028 |
| 1985/04/10 | 300 | 303 | 289 | 289 | 516,909 |
| 1985/04/09 | 297 | 301 | 296 | 299 | 376,390 |
| 1985/04/08 | 301 | 308 | 296 | 296 | 999,692 |
| 1985/04/06 | 297 | 301 | 296 | 301 | 410,516 |
| 1985/04/05 | 308 | 310 | 294 | 299 | 2,209,159 |
| 1985/04/04 | 301 | 314 | 301 | 313 | 8,243,445 |
| 1985/04/03 | 289 | 297 | 287 | 296 | 2,336,630 |
| 1985/04/02 | 294 | 297 | 282 | 284 | 1,587,864 |
| 1985/04/01 | 288 | 289 | 285 | 289 | 766,832 |
| 1985/03/30 | 284 | 288 | 281 | 288 | 603,228 |
| 1985/03/29 | 284 | 288 | 279 | 279 | 1,209,467 |
| 1985/03/28 | 279 | 284 | 275 | 280 | 1,331,919 |
| 1985/03/27 | 272 | 279 | 269 | 279 | 917,388 |
| 1985/03/26 | 265 | 266 | 259 | 262 | 171,634 |
| 1985/03/25 | 266 | 266 | 262 | 262 | 148,549 |
| 1985/03/23 | 262 | 262 | 259 | 261 | 71,263 |
| 1985/03/22 | 268 | 268 | 260 | 266 | 77,285 |
| 1985/03/20 | 259 | 267 | 258 | 264 | 403,490 |
| 1985/03/19 | 266 | 267 | 259 | 259 | 237,879 |
| 1985/03/18 | 261 | 267 | 261 | 267 | 39,145 |
| 1985/03/16 | 261 | 266 | 260 | 264 | 53,196 |
| 1985/03/15 | 261 | 261 | 259 | 260 | 114,423 |
| 1985/03/14 | 267 | 267 | 260 | 260 | 198,734 |
| 1985/03/13 | 268 | 269 | 264 | 264 | 85,315 |
| 1985/03/12 | 272 | 273 | 267 | 269 | 35,130 |
| 1985/03/11 | 265 | 274 | 263 | 269 | 118,437 |
| 1985/03/08 | 261 | 269 | 261 | 262 | 83,308 |
| 1985/03/07 | 260 | 264 | 259 | 259 | 44,163 |
| 1985/03/06 | 267 | 267 | 259 | 259 | 104,386 |
| 1985/03/05 | 266 | 269 | 266 | 266 | 172,638 |
| 1985/03/04 | 264 | 266 | 263 | 266 | 355,312 |
| 1985/03/02 | 264 | 268 | 258 | 259 | 223,827 |
| 1985/03/01 | 263 | 263 | 257 | 259 | 207,767 |
| 1985/02/28 | 267 | 267 | 263 | 263 | 151,560 |
| 1985/02/27 | 268 | 268 | 265 | 268 | 88,326 |
| 1985/02/26 | 271 | 274 | 266 | 266 | 1,057,907 |
| 1985/02/25 | 273 | 274 | 269 | 269 | 272,005 |
| 1985/02/23 | 265 | 274 | 264 | 273 | 241,893 |
| 1985/02/22 | 266 | 269 | 263 | 267 | 295,090 |
| 1985/02/21 | 257 | 269 | 255 | 262 | 428,583 |
| 1985/02/20 | 259 | 259 | 256 | 256 | 73,271 |
| 1985/02/19 | 260 | 261 | 259 | 261 | 32,119 |
| 1985/02/18 | 262 | 264 | 260 | 264 | 53,196 |
| 1985/02/16 | 260 | 261 | 260 | 260 | 14,052 |
| 1985/02/15 | 261 | 261 | 260 | 260 | 39,145 |
| 1985/02/14 | 263 | 264 | 260 | 261 | 33,122 |
| 1985/02/13 | 265 | 265 | 260 | 264 | 22,082 |
| 1985/02/12 | 265 | 269 | 260 | 260 | 65,241 |
| 1985/02/08 | 261 | 266 | 260 | 260 | 166,615 |
| 1985/02/07 | 271 | 271 | 264 | 267 | 56,208 |
| 1985/02/06 | 277 | 278 | 270 | 271 | 160,593 |
| 1985/02/05 | 278 | 284 | 274 | 275 | 1,057,907 |
| 1985/02/04 | 269 | 274 | 267 | 269 | 619,287 |
| 1985/02/02 | 249 | 269 | 248 | 269 | 277,023 |
| 1985/02/01 | 255 | 255 | 252 | 252 | 75,278 |
| 1985/01/31 | 255 | 255 | 254 | 254 | 39,145 |
| 1985/01/30 | 255 | 255 | 253 | 254 | 43,159 |
| 1985/01/29 | 257 | 257 | 256 | 256 | 27,100 |
| 1985/01/28 | 259 | 259 | 257 | 257 | 67,248 |
| 1985/01/26 | 259 | 261 | 259 | 261 | 45,167 |
| 1985/01/25 | 266 | 266 | 261 | 261 | 132,489 |
| 1985/01/24 | 260 | 262 | 260 | 261 | 39,145 |
| 1985/01/23 | 259 | 262 | 258 | 258 | 78,289 |
| 1985/01/22 | 265 | 265 | 259 | 259 | 260,964 |
| 1985/01/21 | 264 | 265 | 262 | 265 | 90,334 |
| 1985/01/19 | 268 | 268 | 262 | 262 | 93,345 |
| 1985/01/18 | 262 | 266 | 262 | 263 | 220,816 |
| 1985/01/17 | 264 | 269 | 262 | 264 | 131,486 |
| 1985/01/16 | 267 | 267 | 262 | 262 | 42,156 |
| 1985/01/14 | 267 | 267 | 262 | 264 | 54,200 |
| 1985/01/11 | 271 | 274 | 265 | 265 | 65,241 |
| 1985/01/10 | 274 | 275 | 269 | 271 | 364,346 |
| 1985/01/09 | 260 | 269 | 259 | 269 | 538,991 |
| 1985/01/08 | 257 | 257 | 255 | 256 | 18,067 |
| 1985/01/07 | 254 | 259 | 254 | 257 | 40,148 |
| 1985/01/05 | 259 | 259 | 254 | 259 | 35,130 |
| 1985/01/04 | 259 | 259 | 257 | 257 | 21,078 |