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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,415 | 1,415 | 1,385 | 1,395 | 141,523 |
| 1989/12/28 | 1,405 | 1,415 | 1,395 | 1,395 | 263,975 |
| 1989/12/27 | 1,405 | 1,425 | 1,385 | 1,405 | 467,727 |
| 1989/12/26 | 1,455 | 1,465 | 1,375 | 1,385 | 300,108 |
| 1989/12/25 | 1,465 | 1,465 | 1,425 | 1,445 | 390,442 |
| 1989/12/22 | 1,455 | 1,465 | 1,425 | 1,465 | 369,364 |
| 1989/12/21 | 1,475 | 1,484 | 1,465 | 1,465 | 366,353 |
| 1989/12/20 | 1,465 | 1,484 | 1,455 | 1,484 | 695,569 |
| 1989/12/19 | 1,465 | 1,504 | 1,465 | 1,504 | 398,472 |
| 1989/12/18 | 1,494 | 1,504 | 1,484 | 1,504 | 457,690 |
| 1989/12/15 | 1,455 | 1,475 | 1,455 | 1,475 | 312,153 |
| 1989/12/14 | 1,455 | 1,484 | 1,445 | 1,475 | 379,401 |
| 1989/12/13 | 1,455 | 1,475 | 1,455 | 1,455 | 277,023 |
| 1989/12/12 | 1,455 | 1,484 | 1,455 | 1,475 | 374,383 |
| 1989/12/11 | 1,455 | 1,484 | 1,435 | 1,455 | 519,920 |
| 1989/12/08 | 1,524 | 1,524 | 1,455 | 1,465 | 546,017 |
| 1989/12/07 | 1,504 | 1,504 | 1,465 | 1,494 | 410,516 |
| 1989/12/06 | 1,504 | 1,524 | 1,504 | 1,504 | 624,306 |
| 1989/12/05 | 1,544 | 1,544 | 1,514 | 1,534 | 510,887 |
| 1989/12/04 | 1,544 | 1,584 | 1,524 | 1,544 | 1,448,349 |
| 1989/12/01 | 1,564 | 1,574 | 1,494 | 1,494 | 1,847,824 |
| 1989/11/30 | 1,524 | 1,554 | 1,514 | 1,544 | 1,703,291 |
| 1989/11/29 | 1,554 | 1,564 | 1,475 | 1,514 | 1,686,228 |
| 1989/11/28 | 1,435 | 1,564 | 1,435 | 1,534 | 4,135,273 |
| 1989/11/27 | 1,425 | 1,445 | 1,405 | 1,445 | 628,321 |
| 1989/11/24 | 1,395 | 1,425 | 1,395 | 1,405 | 743,747 |
| 1989/11/22 | 1,365 | 1,385 | 1,355 | 1,375 | 514,902 |
| 1989/11/21 | 1,395 | 1,395 | 1,355 | 1,355 | 1,348,982 |
| 1989/11/20 | 1,365 | 1,395 | 1,345 | 1,375 | 514,902 |
| 1989/11/17 | 1,335 | 1,345 | 1,335 | 1,345 | 317,171 |
| 1989/11/16 | 1,365 | 1,365 | 1,335 | 1,335 | 504,865 |
| 1989/11/15 | 1,365 | 1,375 | 1,345 | 1,345 | 406,501 |
| 1989/11/14 | 1,375 | 1,375 | 1,335 | 1,335 | 344,271 |
| 1989/11/13 | 1,375 | 1,385 | 1,355 | 1,375 | 182,675 |
| 1989/11/10 | 1,365 | 1,385 | 1,355 | 1,365 | 243,901 |
| 1989/11/09 | 1,355 | 1,375 | 1,335 | 1,355 | 208,771 |
| 1989/11/08 | 1,355 | 1,355 | 1,325 | 1,335 | 250,927 |
| 1989/11/07 | 1,335 | 1,365 | 1,335 | 1,335 | 231,856 |
| 1989/11/06 | 1,375 | 1,375 | 1,335 | 1,335 | 235,871 |
| 1989/11/02 | 1,345 | 1,375 | 1,345 | 1,355 | 318,175 |
| 1989/11/01 | 1,375 | 1,375 | 1,345 | 1,345 | 411,520 |
| 1989/10/31 | 1,335 | 1,395 | 1,335 | 1,355 | 564,083 |
| 1989/10/30 | 1,395 | 1,395 | 1,335 | 1,335 | 226,838 |
| 1989/10/27 | 1,385 | 1,385 | 1,325 | 1,385 | 796,943 |
| 1989/10/26 | 1,365 | 1,385 | 1,365 | 1,385 | 201,745 |
| 1989/10/25 | 1,415 | 1,415 | 1,375 | 1,385 | 264,979 |
| 1989/10/24 | 1,395 | 1,415 | 1,385 | 1,415 | 674,491 |
| 1989/10/23 | 1,395 | 1,415 | 1,385 | 1,395 | 254,942 |
| 1989/10/20 | 1,405 | 1,415 | 1,385 | 1,395 | 550,031 |
| 1989/10/19 | 1,415 | 1,435 | 1,385 | 1,385 | 761,814 |
| 1989/10/18 | 1,405 | 1,465 | 1,395 | 1,415 | 5,645,851 |
| 1989/10/17 | 1,355 | 1,385 | 1,335 | 1,365 | 1,146,233 |
| 1989/10/16 | 1,335 | 1,345 | 1,305 | 1,315 | 278,027 |
| 1989/10/13 | 1,345 | 1,375 | 1,335 | 1,375 | 708,617 |
| 1989/10/12 | 1,355 | 1,355 | 1,335 | 1,345 | 527,950 |
| 1989/10/11 | 1,375 | 1,385 | 1,345 | 1,355 | 587,169 |
| 1989/10/09 | 1,325 | 1,385 | 1,325 | 1,355 | 669,473 |
| 1989/10/06 | 1,375 | 1,375 | 1,305 | 1,305 | 491,816 |
| 1989/10/05 | 1,355 | 1,385 | 1,335 | 1,345 | 2,480,160 |
| 1989/10/04 | 1,335 | 1,335 | 1,315 | 1,335 | 329,216 |
| 1989/10/03 | 1,305 | 1,345 | 1,305 | 1,315 | 682,521 |
| 1989/10/02 | 1,335 | 1,335 | 1,295 | 1,295 | 421,557 |
| 1989/09/29 | 1,345 | 1,345 | 1,315 | 1,335 | 650,402 |
| 1989/09/28 | 1,305 | 1,355 | 1,295 | 1,335 | 2,281,426 |
| 1989/09/27 | 1,285 | 1,295 | 1,245 | 1,295 | 1,403,182 |
| 1989/09/26 | 1,275 | 1,295 | 1,255 | 1,265 | 491,816 |
| 1989/09/25 | 1,285 | 1,295 | 1,265 | 1,275 | 491,816 |
| 1989/09/22 | 1,245 | 1,295 | 1,245 | 1,265 | 808,988 |
| 1989/09/21 | 1,305 | 1,305 | 1,255 | 1,265 | 905,344 |
| 1989/09/20 | 1,285 | 1,295 | 1,275 | 1,295 | 521,928 |
| 1989/09/19 | 1,275 | 1,275 | 1,255 | 1,275 | 204,756 |
| 1989/09/18 | 1,285 | 1,285 | 1,265 | 1,275 | 287,060 |
| 1989/09/14 | 1,265 | 1,285 | 1,255 | 1,275 | 1,017,759 |
| 1989/09/13 | 1,225 | 1,255 | 1,206 | 1,245 | 783,895 |
| 1989/09/12 | 1,215 | 1,245 | 1,215 | 1,225 | 339,253 |
| 1989/09/11 | 1,235 | 1,235 | 1,215 | 1,235 | 518,916 |
| 1989/09/08 | 1,255 | 1,265 | 1,215 | 1,215 | 489,809 |
| 1989/09/07 | 1,255 | 1,265 | 1,225 | 1,255 | 709,621 |
| 1989/09/06 | 1,245 | 1,245 | 1,196 | 1,215 | 194,719 |
| 1989/09/05 | 1,235 | 1,265 | 1,206 | 1,245 | 272,005 |
| 1989/09/04 | 1,235 | 1,235 | 1,196 | 1,235 | 128,474 |
| 1989/09/01 | 1,206 | 1,215 | 1,176 | 1,215 | 282,042 |
| 1989/08/31 | 1,215 | 1,225 | 1,176 | 1,196 | 534,976 |
| 1989/08/30 | 1,255 | 1,265 | 1,225 | 1,235 | 193,715 |
| 1989/08/29 | 1,275 | 1,275 | 1,245 | 1,255 | 239,886 |
| 1989/08/28 | 1,255 | 1,265 | 1,245 | 1,255 | 304,123 |
| 1989/08/25 | 1,265 | 1,265 | 1,255 | 1,265 | 230,853 |
| 1989/08/24 | 1,255 | 1,275 | 1,255 | 1,265 | 170,630 |
| 1989/08/23 | 1,285 | 1,285 | 1,245 | 1,245 | 386,427 |
| 1989/08/22 | 1,265 | 1,275 | 1,255 | 1,275 | 215,797 |
| 1989/08/21 | 1,265 | 1,285 | 1,265 | 1,275 | 147,545 |
| 1989/08/18 | 1,275 | 1,295 | 1,265 | 1,265 | 402,486 |
| 1989/08/17 | 1,275 | 1,295 | 1,275 | 1,295 | 350,294 |
| 1989/08/16 | 1,245 | 1,285 | 1,245 | 1,255 | 467,727 |
| 1989/08/15 | 1,245 | 1,255 | 1,245 | 1,255 | 190,704 |
| 1989/08/14 | 1,245 | 1,255 | 1,225 | 1,245 | 188,697 |
| 1989/08/11 | 1,265 | 1,265 | 1,255 | 1,255 | 229,849 |
| 1989/08/10 | 1,275 | 1,275 | 1,255 | 1,255 | 225,834 |
| 1989/08/09 | 1,295 | 1,295 | 1,255 | 1,285 | 328,212 |
| 1989/08/08 | 1,275 | 1,295 | 1,275 | 1,295 | 213,790 |
| 1989/08/07 | 1,295 | 1,295 | 1,275 | 1,285 | 84,311 |
| 1989/08/04 | 1,285 | 1,295 | 1,275 | 1,275 | 151,560 |
| 1989/08/03 | 1,275 | 1,295 | 1,265 | 1,295 | 328,212 |
| 1989/08/02 | 1,285 | 1,325 | 1,265 | 1,265 | 652,409 |
| 1989/08/01 | 1,325 | 1,325 | 1,285 | 1,295 | 859,173 |
| 1989/07/31 | 1,285 | 1,335 | 1,265 | 1,325 | 2,064,625 |
| 1989/07/28 | 1,285 | 1,285 | 1,255 | 1,275 | 678,506 |
| 1989/07/27 | 1,275 | 1,285 | 1,255 | 1,275 | 1,342,960 |
| 1989/07/26 | 1,265 | 1,265 | 1,235 | 1,255 | 773,858 |
| 1989/07/25 | 1,285 | 1,285 | 1,245 | 1,245 | 640,365 |
| 1989/07/24 | 1,295 | 1,295 | 1,255 | 1,275 | 609,250 |
| 1989/07/21 | 1,285 | 1,295 | 1,265 | 1,275 | 1,891,988 |
| 1989/07/20 | 1,215 | 1,285 | 1,215 | 1,285 | 3,060,302 |
| 1989/07/19 | 1,215 | 1,235 | 1,215 | 1,225 | 141,523 |
| 1989/07/18 | 1,215 | 1,245 | 1,215 | 1,235 | 325,201 |
| 1989/07/17 | 1,245 | 1,255 | 1,225 | 1,235 | 331,223 |
| 1989/07/14 | 1,225 | 1,235 | 1,206 | 1,235 | 245,908 |
| 1989/07/13 | 1,235 | 1,255 | 1,235 | 1,245 | 348,286 |
| 1989/07/12 | 1,215 | 1,255 | 1,215 | 1,255 | 212,786 |
| 1989/07/11 | 1,255 | 1,255 | 1,235 | 1,235 | 207,767 |
| 1989/07/10 | 1,245 | 1,265 | 1,235 | 1,255 | 358,323 |
| 1989/07/07 | 1,255 | 1,265 | 1,225 | 1,255 | 701,591 |
| 1989/07/06 | 1,215 | 1,245 | 1,215 | 1,235 | 561,072 |
| 1989/07/05 | 1,225 | 1,235 | 1,215 | 1,235 | 273,008 |
| 1989/07/04 | 1,206 | 1,245 | 1,196 | 1,245 | 369,364 |
| 1989/07/03 | 1,156 | 1,215 | 1,156 | 1,206 | 402,486 |
| 1989/06/30 | 1,196 | 1,196 | 1,166 | 1,176 | 354,309 |
| 1989/06/29 | 1,206 | 1,235 | 1,196 | 1,196 | 180,667 |
| 1989/06/28 | 1,265 | 1,265 | 1,215 | 1,245 | 340,257 |
| 1989/06/27 | 1,265 | 1,275 | 1,265 | 1,265 | 314,160 |
| 1989/06/26 | 1,275 | 1,275 | 1,265 | 1,265 | 334,234 |
| 1989/06/23 | 1,235 | 1,285 | 1,215 | 1,275 | 853,151 |
| 1989/06/22 | 1,235 | 1,235 | 1,206 | 1,235 | 188,697 |
| 1989/06/21 | 1,235 | 1,245 | 1,215 | 1,235 | 222,823 |
| 1989/06/20 | 1,215 | 1,245 | 1,215 | 1,245 | 173,641 |
| 1989/06/19 | 1,196 | 1,255 | 1,186 | 1,255 | 134,497 |
| 1989/06/16 | 1,235 | 1,235 | 1,186 | 1,235 | 216,801 |
| 1989/06/15 | 1,255 | 1,255 | 1,206 | 1,215 | 408,509 |
| 1989/06/14 | 1,255 | 1,265 | 1,206 | 1,235 | 581,146 |
| 1989/06/13 | 1,275 | 1,275 | 1,235 | 1,255 | 609,250 |
| 1989/06/12 | 1,265 | 1,285 | 1,255 | 1,275 | 231,856 |
| 1989/06/09 | 1,295 | 1,295 | 1,275 | 1,275 | 316,168 |
| 1989/06/08 | 1,285 | 1,305 | 1,275 | 1,295 | 431,594 |
| 1989/06/07 | 1,275 | 1,305 | 1,275 | 1,275 | 1,367,049 |
| 1989/06/06 | 1,275 | 1,275 | 1,255 | 1,265 | 439,624 |
| 1989/06/05 | 1,295 | 1,305 | 1,275 | 1,275 | 489,809 |
| 1989/06/02 | 1,275 | 1,315 | 1,265 | 1,275 | 1,553,738 |
| 1989/06/01 | 1,265 | 1,275 | 1,255 | 1,275 | 769,843 |
| 1989/05/31 | 1,265 | 1,275 | 1,255 | 1,275 | 670,476 |
| 1989/05/30 | 1,265 | 1,275 | 1,255 | 1,275 | 545,013 |
| 1989/05/29 | 1,275 | 1,275 | 1,255 | 1,275 | 938,466 |
| 1989/05/26 | 1,265 | 1,285 | 1,245 | 1,275 | 1,643,068 |
| 1989/05/25 | 1,235 | 1,245 | 1,206 | 1,225 | 886,273 |
| 1989/05/24 | 1,215 | 1,235 | 1,215 | 1,235 | 599,213 |
| 1989/05/23 | 1,215 | 1,225 | 1,186 | 1,215 | 260,964 |
| 1989/05/22 | 1,225 | 1,245 | 1,215 | 1,235 | 290,071 |
| 1989/05/19 | 1,215 | 1,235 | 1,215 | 1,225 | 568,098 |
| 1989/05/18 | 1,245 | 1,255 | 1,206 | 1,245 | 328,212 |
| 1989/05/17 | 1,265 | 1,265 | 1,235 | 1,245 | 468,731 |
| 1989/05/16 | 1,255 | 1,265 | 1,235 | 1,265 | 830,066 |
| 1989/05/15 | 1,245 | 1,265 | 1,235 | 1,265 | 2,000,388 |
| 1989/05/12 | 1,206 | 1,255 | 1,206 | 1,245 | 5,622,766 |
| 1989/05/11 | 1,186 | 1,225 | 1,186 | 1,215 | 1,682,213 |
| 1989/05/10 | 1,196 | 1,215 | 1,166 | 1,186 | 558,061 |
| 1989/05/09 | 1,196 | 1,215 | 1,156 | 1,215 | 858,169 |
| 1989/05/08 | 1,215 | 1,215 | 1,186 | 1,186 | 629,324 |
| 1989/05/02 | 1,206 | 1,225 | 1,196 | 1,196 | 1,371,064 |
| 1989/05/01 | 1,196 | 1,245 | 1,176 | 1,225 | 5,648,863 |
| 1989/04/28 | 1,176 | 1,225 | 1,166 | 1,186 | 6,286,216 |
| 1989/04/27 | 1,136 | 1,206 | 1,126 | 1,196 | 6,190,864 |
| 1989/04/26 | 1,136 | 1,146 | 1,116 | 1,126 | 590,180 |
| 1989/04/25 | 1,116 | 1,146 | 1,106 | 1,146 | 463,713 |
| 1989/04/24 | 1,126 | 1,136 | 1,106 | 1,106 | 325,201 |
| 1989/04/21 | 1,126 | 1,146 | 1,116 | 1,116 | 584,157 |
| 1989/04/20 | 1,176 | 1,176 | 1,106 | 1,106 | 1,483,479 |
| 1989/04/19 | 1,126 | 1,186 | 1,126 | 1,176 | 4,326,981 |
| 1989/04/18 | 1,136 | 1,136 | 1,106 | 1,126 | 459,698 |
| 1989/04/17 | 1,136 | 1,156 | 1,096 | 1,126 | 474,753 |
| 1989/04/14 | 1,166 | 1,166 | 1,136 | 1,156 | 1,196,419 |
| 1989/04/13 | 1,136 | 1,166 | 1,126 | 1,166 | 2,981,010 |
| 1989/04/12 | 1,166 | 1,166 | 1,126 | 1,136 | 1,148,241 |
| 1989/04/11 | 1,146 | 1,166 | 1,126 | 1,166 | 4,192,484 |
| 1989/04/10 | 1,126 | 1,146 | 1,106 | 1,136 | 2,309,530 |
| 1989/04/07 | 1,106 | 1,116 | 1,086 | 1,106 | 644,380 |
| 1989/04/06 | 1,106 | 1,116 | 1,086 | 1,106 | 1,063,929 |
| 1989/04/05 | 1,116 | 1,116 | 1,096 | 1,116 | 1,841,802 |
| 1989/04/04 | 1,086 | 1,136 | 1,076 | 1,116 | 6,480,936 |
| 1989/04/03 | 1,086 | 1,096 | 1,066 | 1,076 | 911,366 |
| 1989/03/31 | 1,106 | 1,106 | 1,056 | 1,066 | 1,198,426 |
| 1989/03/30 | 1,066 | 1,116 | 1,056 | 1,106 | 6,527,106 |
| 1989/03/29 | 1,036 | 1,066 | 1,016 | 1,046 | 1,424,260 |
| 1989/03/28 | 1,006 | 1,036 | 991 | 1,016 | 927,425 |
| 1989/03/27 | 1,026 | 1,026 | 1,006 | 1,006 | 426,575 |
| 1989/03/24 | 1,026 | 1,026 | 996 | 1,006 | 797,947 |
| 1989/03/23 | 1,006 | 1,056 | 996 | 1,006 | 877,240 |
| 1989/03/22 | 1,016 | 1,016 | 993 | 1,016 | 543,005 |
| 1989/03/20 | 1,016 | 1,036 | 1,006 | 1,006 | 481,779 |
| 1989/03/17 | 1,046 | 1,056 | 1,006 | 1,006 | 737,725 |
| 1989/03/16 | 1,066 | 1,086 | 1,036 | 1,036 | 6,300,268 |
| 1989/03/15 | 996 | 1,046 | 996 | 1,036 | 2,530,345 |
| 1989/03/14 | 1,016 | 1,016 | 995 | 996 | 556,054 |
| 1989/03/13 | 1,016 | 1,016 | 994 | 1,006 | 250,927 |
| 1989/03/10 | 996 | 1,016 | 991 | 996 | 640,365 |
| 1989/03/09 | 996 | 1,016 | 986 | 986 | 569,102 |
| 1989/03/08 | 984 | 1,006 | 984 | 993 | 665,458 |
| 1989/03/07 | 986 | 991 | 976 | 981 | 388,435 |
| 1989/03/06 | 994 | 996 | 978 | 986 | 255,945 |
| 1989/03/03 | 1,006 | 1,016 | 976 | 976 | 580,143 |
| 1989/03/02 | 996 | 996 | 986 | 996 | 194,719 |
| 1989/03/01 | 1,016 | 1,016 | 986 | 996 | 428,583 |
| 1989/02/28 | 1,036 | 1,036 | 987 | 991 | 1,046,866 |
| 1989/02/27 | 986 | 1,026 | 986 | 1,016 | 1,255,637 |
| 1989/02/23 | 990 | 1,006 | 976 | 996 | 974,599 |
| 1989/02/22 | 967 | 991 | 966 | 991 | 834,080 |
| 1989/02/21 | 976 | 986 | 966 | 976 | 368,360 |
| 1989/02/20 | 976 | 976 | 966 | 971 | 417,542 |
| 1989/02/17 | 976 | 981 | 966 | 966 | 472,746 |
| 1989/02/16 | 976 | 981 | 966 | 966 | 438,620 |
| 1989/02/15 | 986 | 996 | 966 | 966 | 279,031 |
| 1989/02/14 | 978 | 986 | 967 | 976 | 413,527 |
| 1989/02/13 | 990 | 995 | 978 | 979 | 488,805 |
| 1989/02/10 | 986 | 995 | 979 | 990 | 234,867 |
| 1989/02/09 | 991 | 1,016 | 986 | 995 | 621,295 |
| 1989/02/08 | 986 | 996 | 979 | 981 | 385,423 |
| 1989/02/07 | 986 | 996 | 976 | 979 | 461,705 |
| 1989/02/06 | 1,006 | 1,006 | 991 | 995 | 528,954 |
| 1989/02/03 | 996 | 1,006 | 986 | 991 | 728,691 |
| 1989/02/02 | 1,006 | 1,006 | 996 | 1,006 | 355,312 |
| 1989/02/01 | 1,006 | 1,026 | 991 | 1,006 | 980,622 |
| 1989/01/31 | 1,016 | 1,026 | 1,006 | 1,006 | 509,883 |
| 1989/01/30 | 1,026 | 1,026 | 1,016 | 1,016 | 375,386 |
| 1989/01/28 | 1,036 | 1,036 | 1,006 | 1,006 | 1,007,722 |
| 1989/01/27 | 1,016 | 1,046 | 1,016 | 1,026 | 2,618,671 |
| 1989/01/26 | 1,016 | 1,036 | 1,006 | 1,006 | 663,450 |
| 1989/01/25 | 1,016 | 1,036 | 1,006 | 1,026 | 1,204,448 |
| 1989/01/24 | 1,016 | 1,036 | 1,006 | 1,006 | 776,869 |
| 1989/01/23 | 1,026 | 1,036 | 1,006 | 1,006 | 1,033,818 |
| 1989/01/20 | 1,026 | 1,036 | 1,016 | 1,016 | 603,228 |
| 1989/01/19 | 1,036 | 1,046 | 1,016 | 1,036 | 894,303 |
| 1989/01/18 | 1,066 | 1,066 | 1,036 | 1,036 | 3,533,048 |
| 1989/01/17 | 1,016 | 1,086 | 996 | 1,066 | 15,355,712 |
| 1989/01/13 | 996 | 1,016 | 994 | 1,016 | 1,115,118 |
| 1989/01/12 | 1,016 | 1,016 | 994 | 996 | 957,536 |
| 1989/01/11 | 1,026 | 1,036 | 1,006 | 1,006 | 5,816,482 |
| 1989/01/10 | 1,026 | 1,026 | 994 | 1,016 | 3,655,501 |
| 1989/01/09 | 972 | 1,016 | 972 | 1,016 | 6,937,622 |
| 1989/01/06 | 941 | 971 | 938 | 969 | 1,330,915 |
| 1989/01/05 | 943 | 956 | 943 | 950 | 627,317 |
| 1989/01/04 | 942 | 942 | 937 | 937 | 191,708 |