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 |
|---|---|---|---|---|---|
| 1986/12/27 | 315 | 318 | 310 | 310 | 61,226 |
| 1986/12/26 | 319 | 319 | 314 | 314 | 102,378 |
| 1986/12/25 | 319 | 322 | 319 | 319 | 59,219 |
| 1986/12/24 | 317 | 319 | 317 | 319 | 40,148 |
| 1986/12/23 | 319 | 319 | 316 | 317 | 131,486 |
| 1986/12/22 | 314 | 316 | 314 | 315 | 97,360 |
| 1986/12/19 | 314 | 319 | 314 | 314 | 74,274 |
| 1986/12/18 | 319 | 319 | 314 | 314 | 64,237 |
| 1986/12/17 | 323 | 323 | 313 | 319 | 86,319 |
| 1986/12/16 | 324 | 324 | 314 | 314 | 98,363 |
| 1986/12/15 | 319 | 324 | 316 | 319 | 52,193 |
| 1986/12/12 | 329 | 329 | 319 | 319 | 131,486 |
| 1986/12/11 | 332 | 333 | 329 | 329 | 102,378 |
| 1986/12/10 | 329 | 332 | 329 | 332 | 52,193 |
| 1986/12/09 | 331 | 334 | 329 | 330 | 62,230 |
| 1986/12/08 | 329 | 332 | 329 | 329 | 42,156 |
| 1986/12/06 | 332 | 334 | 329 | 329 | 94,348 |
| 1986/12/05 | 320 | 334 | 320 | 332 | 214,793 |
| 1986/12/04 | 322 | 334 | 319 | 334 | 255,945 |
| 1986/12/03 | 319 | 322 | 317 | 319 | 69,256 |
| 1986/12/02 | 317 | 321 | 316 | 316 | 69,256 |
| 1986/12/01 | 321 | 323 | 319 | 322 | 55,204 |
| 1986/11/29 | 319 | 319 | 315 | 316 | 103,382 |
| 1986/11/28 | 322 | 322 | 314 | 314 | 46,171 |
| 1986/11/27 | 319 | 319 | 314 | 319 | 54,200 |
| 1986/11/26 | 319 | 322 | 316 | 316 | 60,222 |
| 1986/11/25 | 323 | 323 | 319 | 319 | 86,319 |
| 1986/11/22 | 314 | 318 | 314 | 314 | 100,371 |
| 1986/11/21 | 317 | 322 | 317 | 322 | 57,211 |
| 1986/11/20 | 324 | 324 | 317 | 317 | 77,285 |
| 1986/11/19 | 316 | 322 | 316 | 316 | 55,204 |
| 1986/11/18 | 314 | 319 | 314 | 316 | 26,096 |
| 1986/11/17 | 319 | 323 | 319 | 323 | 65,241 |
| 1986/11/14 | 323 | 323 | 311 | 311 | 59,219 |
| 1986/11/13 | 316 | 324 | 316 | 324 | 67,248 |
| 1986/11/12 | 314 | 319 | 312 | 312 | 159,589 |
| 1986/11/11 | 309 | 314 | 309 | 309 | 61,226 |
| 1986/11/10 | 312 | 313 | 304 | 313 | 77,285 |
| 1986/11/07 | 309 | 314 | 305 | 312 | 79,293 |
| 1986/11/06 | 309 | 314 | 309 | 314 | 43,159 |
| 1986/11/05 | 313 | 314 | 309 | 309 | 29,108 |
| 1986/11/04 | 309 | 317 | 309 | 314 | 97,360 |
| 1986/11/01 | 309 | 309 | 308 | 309 | 14,052 |
| 1986/10/31 | 314 | 314 | 309 | 309 | 46,171 |
| 1986/10/30 | 314 | 314 | 309 | 309 | 73,271 |
| 1986/10/29 | 309 | 310 | 309 | 309 | 112,415 |
| 1986/10/28 | 309 | 311 | 309 | 309 | 49,182 |
| 1986/10/27 | 313 | 313 | 309 | 309 | 81,300 |
| 1986/10/25 | 309 | 309 | 309 | 309 | 68,252 |
| 1986/10/24 | 294 | 310 | 294 | 294 | 127,471 |
| 1986/10/23 | 277 | 289 | 277 | 289 | 45,167 |
| 1986/10/22 | 286 | 287 | 259 | 277 | 158,586 |
| 1986/10/21 | 289 | 289 | 284 | 284 | 290,071 |
| 1986/10/20 | 294 | 294 | 284 | 287 | 100,371 |
| 1986/10/17 | 309 | 309 | 299 | 299 | 46,171 |
| 1986/10/16 | 300 | 301 | 294 | 299 | 44,163 |
| 1986/10/15 | 299 | 299 | 295 | 295 | 39,145 |
| 1986/10/14 | 299 | 304 | 294 | 297 | 67,248 |
| 1986/10/13 | 305 | 309 | 299 | 299 | 39,145 |
| 1986/10/09 | 307 | 307 | 299 | 307 | 51,189 |
| 1986/10/08 | 299 | 303 | 299 | 302 | 34,126 |
| 1986/10/07 | 308 | 311 | 299 | 299 | 27,100 |
| 1986/10/06 | 310 | 313 | 306 | 309 | 39,145 |
| 1986/10/04 | 299 | 309 | 299 | 304 | 35,130 |
| 1986/10/03 | 285 | 294 | 285 | 294 | 122,452 |
| 1986/10/02 | 305 | 305 | 299 | 300 | 61,226 |
| 1986/10/01 | 309 | 310 | 305 | 305 | 148,549 |
| 1986/09/30 | 315 | 319 | 309 | 309 | 99,367 |
| 1986/09/29 | 317 | 317 | 309 | 309 | 36,133 |
| 1986/09/27 | 314 | 315 | 307 | 307 | 80,297 |
| 1986/09/26 | 324 | 324 | 316 | 316 | 77,285 |
| 1986/09/25 | 328 | 334 | 324 | 324 | 152,563 |
| 1986/09/24 | 314 | 334 | 314 | 314 | 109,404 |
| 1986/09/22 | 319 | 332 | 319 | 329 | 49,182 |
| 1986/09/19 | 328 | 339 | 327 | 329 | 91,337 |
| 1986/09/18 | 308 | 323 | 307 | 319 | 100,371 |
| 1986/09/17 | 309 | 309 | 305 | 308 | 113,419 |
| 1986/09/16 | 309 | 309 | 304 | 305 | 54,200 |
| 1986/09/12 | 319 | 319 | 309 | 316 | 103,382 |
| 1986/09/11 | 329 | 329 | 320 | 324 | 220,816 |
| 1986/09/10 | 329 | 332 | 324 | 324 | 58,215 |
| 1986/09/09 | 335 | 335 | 330 | 330 | 43,159 |
| 1986/09/08 | 337 | 342 | 334 | 335 | 86,319 |
| 1986/09/06 | 327 | 342 | 327 | 342 | 126,467 |
| 1986/09/05 | 329 | 333 | 327 | 327 | 87,323 |
| 1986/09/04 | 329 | 329 | 326 | 327 | 70,259 |
| 1986/09/02 | 325 | 329 | 325 | 325 | 144,534 |
| 1986/09/01 | 330 | 333 | 325 | 325 | 89,330 |
| 1986/08/30 | 330 | 335 | 329 | 329 | 41,152 |
| 1986/08/29 | 332 | 332 | 330 | 330 | 55,204 |
| 1986/08/28 | 329 | 335 | 325 | 329 | 109,404 |
| 1986/08/27 | 328 | 329 | 324 | 324 | 138,512 |
| 1986/08/26 | 325 | 326 | 324 | 326 | 51,189 |
| 1986/08/25 | 326 | 327 | 319 | 324 | 210,778 |
| 1986/08/23 | 324 | 326 | 324 | 324 | 57,211 |
| 1986/08/22 | 324 | 328 | 317 | 324 | 73,271 |
| 1986/08/21 | 319 | 329 | 315 | 324 | 214,793 |
| 1986/08/20 | 326 | 328 | 319 | 324 | 328,212 |
| 1986/08/19 | 342 | 344 | 329 | 331 | 465,720 |
| 1986/08/18 | 344 | 344 | 339 | 339 | 112,415 |
| 1986/08/15 | 344 | 349 | 340 | 348 | 102,378 |
| 1986/08/14 | 342 | 344 | 340 | 344 | 111,411 |
| 1986/08/13 | 340 | 349 | 339 | 340 | 184,682 |
| 1986/08/12 | 349 | 351 | 349 | 349 | 87,323 |
| 1986/08/11 | 340 | 349 | 340 | 349 | 48,178 |
| 1986/08/08 | 344 | 344 | 340 | 340 | 69,256 |
| 1986/08/07 | 351 | 354 | 339 | 342 | 88,326 |
| 1986/08/06 | 351 | 359 | 351 | 351 | 58,215 |
| 1986/08/05 | 358 | 358 | 349 | 349 | 40,148 |
| 1986/08/04 | 347 | 359 | 347 | 359 | 90,334 |
| 1986/08/02 | 339 | 344 | 339 | 344 | 93,345 |
| 1986/08/01 | 349 | 349 | 339 | 339 | 88,326 |
| 1986/07/31 | 354 | 354 | 339 | 349 | 213,790 |
| 1986/07/30 | 359 | 359 | 355 | 357 | 82,304 |
| 1986/07/29 | 365 | 369 | 359 | 359 | 119,441 |
| 1986/07/28 | 369 | 379 | 366 | 366 | 78,289 |
| 1986/07/26 | 369 | 374 | 367 | 369 | 86,319 |
| 1986/07/25 | 374 | 377 | 369 | 369 | 247,916 |
| 1986/07/24 | 375 | 384 | 374 | 374 | 241,893 |
| 1986/07/23 | 384 | 389 | 380 | 381 | 296,094 |
| 1986/07/22 | 373 | 383 | 370 | 374 | 198,734 |
| 1986/07/21 | 384 | 389 | 363 | 363 | 207,767 |
| 1986/07/19 | 389 | 394 | 387 | 389 | 327,208 |
| 1986/07/18 | 391 | 403 | 386 | 386 | 2,472,130 |
| 1986/07/17 | 382 | 394 | 380 | 386 | 1,066,940 |
| 1986/07/16 | 384 | 387 | 379 | 383 | 821,032 |
| 1986/07/15 | 374 | 395 | 370 | 394 | 2,988,036 |
| 1986/07/14 | 371 | 375 | 366 | 374 | 393,453 |
| 1986/07/11 | 368 | 371 | 366 | 366 | 349,290 |
| 1986/07/10 | 364 | 368 | 361 | 367 | 216,801 |
| 1986/07/09 | 369 | 372 | 359 | 359 | 372,375 |
| 1986/07/08 | 367 | 374 | 364 | 367 | 342,264 |
| 1986/07/07 | 375 | 377 | 367 | 367 | 463,713 |
| 1986/07/05 | 377 | 377 | 367 | 370 | 992,666 |
| 1986/07/04 | 363 | 379 | 361 | 373 | 2,694,953 |
| 1986/07/03 | 347 | 355 | 346 | 355 | 336,242 |
| 1986/07/02 | 348 | 350 | 344 | 347 | 305,127 |
| 1986/07/01 | 350 | 350 | 345 | 346 | 281,038 |
| 1986/06/30 | 357 | 357 | 347 | 350 | 152,563 |
| 1986/06/28 | 357 | 357 | 349 | 355 | 98,363 |
| 1986/06/27 | 357 | 357 | 351 | 356 | 381,409 |
| 1986/06/26 | 358 | 358 | 354 | 354 | 219,812 |
| 1986/06/25 | 358 | 358 | 352 | 353 | 355,312 |
| 1986/06/24 | 347 | 359 | 347 | 358 | 390,442 |
| 1986/06/23 | 360 | 360 | 354 | 357 | 221,819 |
| 1986/06/21 | 359 | 361 | 356 | 359 | 170,630 |
| 1986/06/20 | 360 | 360 | 352 | 356 | 357,320 |
| 1986/06/19 | 359 | 359 | 354 | 355 | 462,709 |
| 1986/06/18 | 355 | 361 | 352 | 354 | 575,124 |
| 1986/06/17 | 368 | 374 | 354 | 359 | 2,122,840 |
| 1986/06/16 | 358 | 365 | 354 | 365 | 1,158,278 |
| 1986/06/13 | 352 | 354 | 350 | 354 | 456,687 |
| 1986/06/12 | 351 | 354 | 349 | 350 | 297,097 |
| 1986/06/11 | 354 | 354 | 350 | 350 | 265,982 |
| 1986/06/10 | 349 | 356 | 349 | 353 | 370,368 |
| 1986/06/09 | 359 | 359 | 354 | 357 | 876,236 |
| 1986/06/07 | 353 | 355 | 352 | 354 | 466,724 |
| 1986/06/06 | 353 | 353 | 350 | 352 | 523,935 |
| 1986/06/05 | 349 | 353 | 349 | 352 | 549,028 |
| 1986/06/04 | 348 | 351 | 347 | 349 | 245,908 |
| 1986/06/03 | 346 | 353 | 346 | 346 | 238,882 |
| 1986/06/02 | 346 | 349 | 346 | 346 | 317,171 |
| 1986/05/31 | 359 | 359 | 343 | 346 | 737,725 |
| 1986/05/30 | 341 | 358 | 341 | 358 | 1,326,901 |
| 1986/05/29 | 342 | 343 | 339 | 340 | 339,253 |
| 1986/05/28 | 343 | 344 | 337 | 343 | 562,076 |
| 1986/05/27 | 343 | 344 | 337 | 343 | 592,187 |
| 1986/05/26 | 341 | 344 | 339 | 344 | 495,831 |
| 1986/05/24 | 340 | 341 | 335 | 341 | 468,731 |
| 1986/05/23 | 341 | 341 | 333 | 335 | 325,201 |
| 1986/05/22 | 334 | 339 | 329 | 336 | 325,201 |
| 1986/05/21 | 324 | 331 | 324 | 330 | 170,630 |
| 1986/05/20 | 328 | 334 | 326 | 329 | 150,556 |
| 1986/05/19 | 331 | 334 | 324 | 324 | 131,486 |
| 1986/05/17 | 333 | 336 | 332 | 334 | 162,601 |
| 1986/05/16 | 335 | 336 | 330 | 334 | 156,578 |
| 1986/05/15 | 339 | 339 | 334 | 336 | 144,534 |
| 1986/05/14 | 339 | 343 | 336 | 336 | 281,038 |
| 1986/05/13 | 337 | 344 | 333 | 344 | 282,042 |
| 1986/05/12 | 347 | 347 | 334 | 339 | 582,150 |
| 1986/05/09 | 341 | 346 | 334 | 344 | 3,685,612 |
| 1986/05/08 | 329 | 339 | 326 | 337 | 479,772 |
| 1986/05/07 | 324 | 328 | 321 | 324 | 313,157 |
| 1986/05/06 | 319 | 322 | 315 | 319 | 147,545 |
| 1986/05/02 | 319 | 323 | 314 | 319 | 291,075 |
| 1986/05/01 | 324 | 324 | 317 | 317 | 286,056 |
| 1986/04/30 | 324 | 324 | 320 | 323 | 50,185 |
| 1986/04/28 | 320 | 324 | 319 | 324 | 69,256 |
| 1986/04/26 | 319 | 324 | 319 | 319 | 60,222 |
| 1986/04/25 | 324 | 324 | 319 | 319 | 446,650 |
| 1986/04/24 | 319 | 324 | 319 | 323 | 102,378 |
| 1986/04/23 | 321 | 327 | 319 | 321 | 210,778 |
| 1986/04/22 | 324 | 326 | 319 | 324 | 74,274 |
| 1986/04/21 | 324 | 328 | 321 | 324 | 146,541 |
| 1986/04/19 | 329 | 332 | 324 | 324 | 287,060 |
| 1986/04/18 | 324 | 329 | 324 | 329 | 206,764 |
| 1986/04/17 | 321 | 329 | 321 | 324 | 446,650 |
| 1986/04/16 | 324 | 324 | 317 | 319 | 157,582 |
| 1986/04/15 | 334 | 335 | 321 | 321 | 305,127 |
| 1986/04/14 | 328 | 339 | 323 | 329 | 506,872 |
| 1986/04/11 | 309 | 318 | 309 | 318 | 207,767 |
| 1986/04/10 | 309 | 309 | 305 | 308 | 92,341 |
| 1986/04/09 | 306 | 309 | 306 | 309 | 152,563 |
| 1986/04/08 | 314 | 314 | 306 | 306 | 168,623 |
| 1986/04/07 | 314 | 319 | 309 | 309 | 161,597 |
| 1986/04/05 | 319 | 319 | 316 | 316 | 117,434 |
| 1986/04/04 | 317 | 321 | 317 | 319 | 146,541 |
| 1986/04/03 | 324 | 324 | 316 | 316 | 180,667 |
| 1986/04/02 | 325 | 329 | 322 | 322 | 174,645 |
| 1986/04/01 | 324 | 325 | 323 | 324 | 301,112 |
| 1986/03/31 | 329 | 329 | 319 | 321 | 274,012 |
| 1986/03/29 | 329 | 329 | 324 | 324 | 148,549 |
| 1986/03/28 | 325 | 333 | 319 | 324 | 216,801 |
| 1986/03/27 | 329 | 329 | 322 | 322 | 302,116 |
| 1986/03/26 | 329 | 329 | 324 | 329 | 183,678 |
| 1986/03/25 | 334 | 335 | 329 | 334 | 313,157 |
| 1986/03/24 | 340 | 343 | 331 | 339 | 1,072,963 |
| 1986/03/22 | 334 | 352 | 330 | 346 | 2,785,287 |
| 1986/03/20 | 322 | 339 | 322 | 336 | 2,866,587 |
| 1986/03/19 | 319 | 319 | 318 | 319 | 826,051 |
| 1986/03/18 | 317 | 319 | 317 | 319 | 678,506 |
| 1986/03/17 | 321 | 321 | 309 | 319 | 661,443 |
| 1986/03/15 | 322 | 322 | 316 | 321 | 200,741 |
| 1986/03/14 | 319 | 324 | 317 | 319 | 629,324 |
| 1986/03/13 | 314 | 320 | 312 | 317 | 992,666 |
| 1986/03/12 | 312 | 314 | 309 | 314 | 376,390 |
| 1986/03/11 | 309 | 312 | 305 | 312 | 354,309 |
| 1986/03/10 | 311 | 313 | 307 | 310 | 316,168 |
| 1986/03/07 | 315 | 316 | 308 | 311 | 501,853 |
| 1986/03/06 | 309 | 314 | 307 | 313 | 895,307 |
| 1986/03/05 | 308 | 309 | 305 | 309 | 427,579 |
| 1986/03/04 | 308 | 309 | 304 | 309 | 203,753 |
| 1986/03/03 | 300 | 309 | 300 | 307 | 398,472 |
| 1986/03/01 | 298 | 300 | 295 | 299 | 124,460 |
| 1986/02/28 | 300 | 300 | 294 | 294 | 283,045 |
| 1986/02/27 | 301 | 302 | 296 | 299 | 321,186 |
| 1986/02/26 | 300 | 303 | 296 | 296 | 185,686 |
| 1986/02/25 | 295 | 304 | 295 | 304 | 226,838 |
| 1986/02/24 | 302 | 305 | 295 | 296 | 187,693 |
| 1986/02/22 | 306 | 311 | 299 | 307 | 244,904 |
| 1986/02/21 | 306 | 314 | 300 | 305 | 528,954 |
| 1986/02/20 | 312 | 315 | 305 | 306 | 490,813 |
| 1986/02/19 | 305 | 321 | 305 | 318 | 2,187,077 |
| 1986/02/18 | 309 | 313 | 304 | 304 | 473,750 |
| 1986/02/17 | 309 | 314 | 304 | 304 | 643,376 |
| 1986/02/15 | 310 | 313 | 304 | 307 | 813,003 |
| 1986/02/14 | 295 | 321 | 293 | 314 | 2,717,035 |
| 1986/02/13 | 279 | 296 | 279 | 292 | 976,607 |
| 1986/02/12 | 275 | 277 | 269 | 277 | 789,917 |
| 1986/02/10 | 279 | 283 | 279 | 279 | 70,259 |
| 1986/02/07 | 282 | 284 | 279 | 280 | 275,016 |
| 1986/02/06 | 285 | 287 | 284 | 284 | 141,523 |
| 1986/02/05 | 289 | 291 | 285 | 287 | 327,208 |
| 1986/02/04 | 284 | 284 | 279 | 284 | 228,845 |
| 1986/02/03 | 275 | 280 | 274 | 279 | 171,634 |
| 1986/02/01 | 274 | 276 | 273 | 274 | 86,319 |
| 1986/01/31 | 272 | 278 | 272 | 278 | 55,204 |
| 1986/01/30 | 271 | 279 | 270 | 272 | 115,426 |
| 1986/01/29 | 271 | 272 | 270 | 271 | 118,437 |
| 1986/01/28 | 277 | 277 | 271 | 272 | 68,252 |
| 1986/01/27 | 280 | 280 | 274 | 279 | 102,378 |
| 1986/01/25 | 277 | 280 | 277 | 279 | 77,285 |
| 1986/01/24 | 279 | 281 | 274 | 277 | 256,949 |
| 1986/01/23 | 270 | 274 | 269 | 274 | 254,942 |
| 1986/01/22 | 274 | 274 | 271 | 271 | 178,660 |
| 1986/01/21 | 276 | 277 | 273 | 275 | 142,526 |
| 1986/01/20 | 275 | 279 | 274 | 275 | 56,208 |
| 1986/01/18 | 275 | 275 | 274 | 274 | 78,289 |
| 1986/01/17 | 276 | 276 | 274 | 275 | 77,285 |
| 1986/01/16 | 275 | 278 | 274 | 274 | 85,315 |
| 1986/01/14 | 278 | 279 | 278 | 279 | 72,267 |
| 1986/01/13 | 277 | 279 | 274 | 274 | 69,256 |
| 1986/01/10 | 284 | 287 | 276 | 281 | 339,253 |
| 1986/01/09 | 275 | 288 | 275 | 287 | 370,368 |
| 1986/01/08 | 273 | 280 | 271 | 280 | 116,430 |
| 1986/01/07 | 275 | 275 | 269 | 270 | 43,159 |
| 1986/01/06 | 274 | 276 | 270 | 273 | 31,115 |
| 1986/01/04 | 277 | 277 | 264 | 264 | 55,204 |