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 |
|---|---|---|---|---|---|
| 1990/12/28 | 810 | 810 | 800 | 800 | 148,000 |
| 1990/12/27 | 802 | 813 | 800 | 810 | 306,000 |
| 1990/12/26 | 802 | 809 | 800 | 800 | 390,000 |
| 1990/12/25 | 835 | 835 | 802 | 802 | 303,000 |
| 1990/12/25 | 1 -> 1.06 分割 | ||||
| 1990/12/21 | 915 | 915 | 882 | 887 | 700,587 |
| 1990/12/20 | 946 | 950 | 927 | 935 | 761,814 |
| 1990/12/19 | 945 | 961 | 942 | 950 | 543,005 |
| 1990/12/18 | 937 | 946 | 927 | 943 | 402,486 |
| 1990/12/17 | 970 | 976 | 946 | 946 | 255,945 |
| 1990/12/14 | 976 | 986 | 967 | 980 | 1,705,298 |
| 1990/12/13 | 951 | 996 | 951 | 996 | 649,398 |
| 1990/12/12 | 917 | 977 | 917 | 951 | 934,451 |
| 1990/12/11 | 867 | 932 | 867 | 921 | 418,546 |
| 1990/12/10 | 877 | 887 | 868 | 887 | 609,250 |
| 1990/12/07 | 858 | 882 | 857 | 857 | 724,676 |
| 1990/12/06 | 857 | 867 | 848 | 848 | 261,968 |
| 1990/12/05 | 867 | 867 | 837 | 838 | 319,179 |
| 1990/12/04 | 892 | 897 | 877 | 877 | 204,756 |
| 1990/12/03 | 917 | 922 | 907 | 912 | 135,500 |
| 1990/11/30 | 897 | 917 | 877 | 910 | 340,257 |
| 1990/11/29 | 892 | 932 | 892 | 932 | 226,838 |
| 1990/11/28 | 938 | 957 | 927 | 932 | 572,113 |
| 1990/11/27 | 950 | 956 | 936 | 946 | 351,297 |
| 1990/11/26 | 946 | 956 | 946 | 950 | 184,682 |
| 1990/11/22 | 937 | 966 | 937 | 949 | 436,613 |
| 1990/11/21 | 917 | 944 | 911 | 938 | 252,934 |
| 1990/11/20 | 946 | 947 | 927 | 929 | 191,708 |
| 1990/11/19 | 938 | 948 | 932 | 946 | 156,578 |
| 1990/11/16 | 936 | 966 | 927 | 928 | 145,538 |
| 1990/11/15 | 972 | 972 | 955 | 955 | 77,285 |
| 1990/11/14 | 1,006 | 1,006 | 976 | 996 | 159,589 |
| 1990/11/13 | 1,006 | 1,016 | 996 | 1,016 | 156,578 |
| 1990/11/09 | 932 | 962 | 917 | 962 | 219,812 |
| 1990/11/08 | 966 | 976 | 948 | 948 | 250,927 |
| 1990/11/07 | 976 | 991 | 966 | 977 | 186,689 |
| 1990/11/06 | 1,016 | 1,016 | 986 | 996 | 165,612 |
| 1990/11/05 | 1,006 | 1,026 | 986 | 986 | 181,671 |
| 1990/11/02 | 996 | 996 | 956 | 996 | 248,919 |
| 1990/11/01 | 1,026 | 1,026 | 992 | 996 | 561,072 |
| 1990/10/31 | 1,056 | 1,086 | 1,036 | 1,046 | 759,806 |
| 1990/10/30 | 1,046 | 1,056 | 1,026 | 1,056 | 733,710 |
| 1990/10/29 | 1,036 | 1,046 | 1,016 | 1,026 | 291,075 |
| 1990/10/26 | 1,026 | 1,036 | 1,006 | 1,026 | 791,925 |
| 1990/10/25 | 1,066 | 1,076 | 1,036 | 1,046 | 1,426,268 |
| 1990/10/24 | 981 | 1,046 | 976 | 1,046 | 1,607,938 |
| 1990/10/23 | 991 | 996 | 966 | 986 | 508,879 |
| 1990/10/22 | 985 | 1,006 | 976 | 991 | 436,613 |
| 1990/10/19 | 956 | 975 | 956 | 975 | 583,154 |
| 1990/10/18 | 934 | 946 | 928 | 946 | 452,672 |
| 1990/10/17 | 936 | 947 | 922 | 924 | 532,968 |
| 1990/10/16 | 929 | 951 | 927 | 927 | 394,457 |
| 1990/10/15 | 897 | 908 | 897 | 908 | 327,208 |
| 1990/10/12 | 897 | 907 | 887 | 897 | 263,975 |
| 1990/10/11 | 917 | 923 | 902 | 911 | 224,830 |
| 1990/10/09 | 943 | 946 | 921 | 932 | 316,168 |
| 1990/10/08 | 897 | 936 | 877 | 933 | 405,498 |
| 1990/10/05 | 906 | 927 | 892 | 892 | 171,634 |
| 1990/10/04 | 868 | 877 | 857 | 877 | 173,641 |
| 1990/10/03 | 878 | 922 | 878 | 888 | 385,423 |
| 1990/10/02 | 847 | 877 | 847 | 872 | 515,905 |
| 1990/10/01 | 857 | 877 | 817 | 817 | 371,372 |
| 1990/09/28 | 878 | 878 | 827 | 867 | 449,661 |
| 1990/09/27 | 916 | 935 | 866 | 868 | 436,613 |
| 1990/09/26 | 976 | 981 | 925 | 926 | 366,353 |
| 1990/09/25 | 981 | 983 | 966 | 968 | 481,779 |
| 1990/09/21 | 966 | 1,026 | 961 | 1,026 | 369,364 |
| 1990/09/20 | 996 | 1,006 | 986 | 996 | 190,704 |
| 1990/09/19 | 1,026 | 1,046 | 986 | 986 | 424,568 |
| 1990/09/18 | 1,006 | 1,026 | 966 | 1,026 | 664,454 |
| 1990/09/17 | 1,066 | 1,066 | 1,026 | 1,026 | 344,271 |
| 1990/09/14 | 1,056 | 1,076 | 1,036 | 1,046 | 1,127,163 |
| 1990/09/13 | 1,086 | 1,106 | 1,076 | 1,076 | 803,969 |
| 1990/09/12 | 1,106 | 1,126 | 1,076 | 1,076 | 2,334,622 |
| 1990/09/11 | 1,126 | 1,166 | 1,096 | 1,096 | 6,312,313 |
| 1990/09/10 | 1,026 | 1,096 | 1,016 | 1,096 | 3,871,298 |
| 1990/09/07 | 947 | 1,026 | 946 | 992 | 848,132 |
| 1990/09/06 | 927 | 946 | 897 | 946 | 430,590 |
| 1990/09/05 | 957 | 958 | 897 | 907 | 351,297 |
| 1990/09/04 | 956 | 976 | 956 | 957 | 312,153 |
| 1990/09/03 | 991 | 991 | 966 | 966 | 213,790 |
| 1990/08/31 | 949 | 994 | 949 | 976 | 364,346 |
| 1990/08/30 | 917 | 940 | 887 | 940 | 319,179 |
| 1990/08/29 | 916 | 921 | 895 | 897 | 278,027 |
| 1990/08/28 | 943 | 943 | 927 | 936 | 361,334 |
| 1990/08/27 | 890 | 897 | 877 | 877 | 151,560 |
| 1990/08/24 | 837 | 870 | 837 | 870 | 333,231 |
| 1990/08/23 | 888 | 888 | 837 | 847 | 403,490 |
| 1990/08/22 | 961 | 961 | 886 | 918 | 304,123 |
| 1990/08/21 | 989 | 996 | 959 | 961 | 347,283 |
| 1990/08/20 | 986 | 996 | 976 | 977 | 363,342 |
| 1990/08/17 | 996 | 996 | 976 | 986 | 347,283 |
| 1990/08/16 | 1,006 | 1,026 | 996 | 1,006 | 361,334 |
| 1990/08/15 | 1,016 | 1,066 | 1,006 | 1,046 | 484,790 |
| 1990/08/14 | 982 | 1,006 | 966 | 983 | 276,019 |
| 1990/08/13 | 996 | 1,006 | 966 | 972 | 348,286 |
| 1990/08/10 | 1,076 | 1,106 | 1,026 | 1,036 | 455,683 |
| 1990/08/09 | 1,116 | 1,136 | 1,066 | 1,096 | 326,205 |
| 1990/08/08 | 1,076 | 1,136 | 1,026 | 1,136 | 351,297 |
| 1990/08/07 | 1,026 | 1,076 | 996 | 1,076 | 532,968 |
| 1990/08/06 | 1,146 | 1,146 | 1,086 | 1,096 | 219,812 |
| 1990/08/03 | 1,196 | 1,196 | 1,156 | 1,156 | 390,442 |
| 1990/08/02 | 1,235 | 1,235 | 1,206 | 1,215 | 192,712 |
| 1990/08/01 | 1,265 | 1,265 | 1,225 | 1,245 | 224,830 |
| 1990/07/31 | 1,225 | 1,265 | 1,225 | 1,245 | 157,582 |
| 1990/07/30 | 1,206 | 1,215 | 1,196 | 1,206 | 227,841 |
| 1990/07/27 | 1,255 | 1,275 | 1,196 | 1,245 | 338,249 |
| 1990/07/26 | 1,285 | 1,315 | 1,275 | 1,295 | 487,802 |
| 1990/07/25 | 1,265 | 1,285 | 1,265 | 1,275 | 264,979 |
| 1990/07/24 | 1,295 | 1,305 | 1,255 | 1,285 | 438,620 |
| 1990/07/23 | 1,325 | 1,325 | 1,305 | 1,315 | 145,538 |
| 1990/07/20 | 1,325 | 1,355 | 1,315 | 1,335 | 501,853 |
| 1990/07/19 | 1,365 | 1,385 | 1,345 | 1,365 | 806,980 |
| 1990/07/18 | 1,385 | 1,385 | 1,345 | 1,345 | 689,547 |
| 1990/07/17 | 1,395 | 1,395 | 1,355 | 1,375 | 1,164,300 |
| 1990/07/16 | 1,335 | 1,375 | 1,335 | 1,375 | 969,581 |
| 1990/07/13 | 1,335 | 1,345 | 1,325 | 1,335 | 443,638 |
| 1990/07/12 | 1,335 | 1,345 | 1,315 | 1,335 | 359,327 |
| 1990/07/11 | 1,345 | 1,345 | 1,315 | 1,315 | 152,563 |
| 1990/07/10 | 1,375 | 1,375 | 1,335 | 1,355 | 581,146 |
| 1990/07/09 | 1,355 | 1,365 | 1,335 | 1,365 | 845,121 |
| 1990/07/06 | 1,305 | 1,355 | 1,295 | 1,345 | 1,750,465 |
| 1990/07/05 | 1,275 | 1,305 | 1,275 | 1,305 | 477,764 |
| 1990/07/04 | 1,285 | 1,305 | 1,275 | 1,275 | 281,038 |
| 1990/07/03 | 1,265 | 1,315 | 1,265 | 1,305 | 243,901 |
| 1990/07/02 | 1,235 | 1,285 | 1,235 | 1,285 | 359,327 |
| 1990/06/29 | 1,305 | 1,315 | 1,265 | 1,265 | 438,620 |
| 1990/06/28 | 1,265 | 1,285 | 1,265 | 1,285 | 263,975 |
| 1990/06/27 | 1,285 | 1,285 | 1,245 | 1,275 | 446,650 |
| 1990/06/26 | 1,215 | 1,275 | 1,215 | 1,275 | 414,531 |
| 1990/06/25 | 1,225 | 1,235 | 1,196 | 1,235 | 547,020 |
| 1990/06/22 | 1,275 | 1,285 | 1,265 | 1,265 | 380,405 |
| 1990/06/21 | 1,295 | 1,305 | 1,285 | 1,295 | 622,298 |
| 1990/06/20 | 1,295 | 1,295 | 1,285 | 1,285 | 374,383 |
| 1990/06/19 | 1,285 | 1,305 | 1,285 | 1,285 | 409,512 |
| 1990/06/18 | 1,335 | 1,355 | 1,305 | 1,305 | 877,240 |
| 1990/06/15 | 1,335 | 1,335 | 1,315 | 1,325 | 418,546 |
| 1990/06/14 | 1,315 | 1,335 | 1,305 | 1,335 | 671,480 |
| 1990/06/13 | 1,275 | 1,315 | 1,275 | 1,305 | 482,783 |
| 1990/06/12 | 1,295 | 1,325 | 1,295 | 1,295 | 416,538 |
| 1990/06/11 | 1,305 | 1,315 | 1,295 | 1,305 | 249,923 |
| 1990/06/08 | 1,335 | 1,335 | 1,305 | 1,325 | 1,079,989 |
| 1990/06/07 | 1,325 | 1,355 | 1,305 | 1,335 | 606,239 |
| 1990/06/06 | 1,335 | 1,345 | 1,325 | 1,345 | 431,594 |
| 1990/06/05 | 1,355 | 1,365 | 1,325 | 1,355 | 1,106,085 |
| 1990/06/04 | 1,335 | 1,355 | 1,335 | 1,355 | 431,594 |
| 1990/06/01 | 1,345 | 1,355 | 1,325 | 1,355 | 1,071,959 |
| 1990/05/31 | 1,315 | 1,365 | 1,305 | 1,365 | 2,571,497 |
| 1990/05/30 | 1,305 | 1,325 | 1,285 | 1,325 | 805,977 |
| 1990/05/29 | 1,285 | 1,305 | 1,275 | 1,305 | 574,120 |
| 1990/05/28 | 1,295 | 1,315 | 1,285 | 1,305 | 527,950 |
| 1990/05/25 | 1,325 | 1,335 | 1,305 | 1,305 | 1,403,182 |
| 1990/05/24 | 1,275 | 1,335 | 1,275 | 1,325 | 2,073,658 |
| 1990/05/23 | 1,295 | 1,295 | 1,265 | 1,275 | 538,991 |
| 1990/05/22 | 1,255 | 1,305 | 1,245 | 1,295 | 2,396,852 |
| 1990/05/21 | 1,255 | 1,265 | 1,235 | 1,255 | 912,370 |
| 1990/05/18 | 1,245 | 1,245 | 1,225 | 1,235 | 1,238,574 |
| 1990/05/17 | 1,225 | 1,265 | 1,206 | 1,255 | 3,608,326 |
| 1990/05/16 | 1,186 | 1,235 | 1,176 | 1,206 | 2,082,692 |
| 1990/05/15 | 1,196 | 1,206 | 1,176 | 1,196 | 1,166,307 |
| 1990/05/14 | 1,196 | 1,206 | 1,176 | 1,206 | 754,788 |
| 1990/05/11 | 1,156 | 1,176 | 1,146 | 1,176 | 481,779 |
| 1990/05/10 | 1,196 | 1,196 | 1,156 | 1,176 | 481,779 |
| 1990/05/09 | 1,206 | 1,206 | 1,146 | 1,176 | 330,220 |
| 1990/05/08 | 1,215 | 1,225 | 1,186 | 1,186 | 467,727 |
| 1990/05/07 | 1,196 | 1,215 | 1,186 | 1,206 | 470,739 |
| 1990/05/02 | 1,166 | 1,186 | 1,156 | 1,176 | 269,997 |
| 1990/05/01 | 1,126 | 1,136 | 1,116 | 1,126 | 221,819 |
| 1990/04/27 | 1,146 | 1,146 | 1,116 | 1,146 | 381,409 |
| 1990/04/26 | 1,156 | 1,176 | 1,156 | 1,156 | 258,956 |
| 1990/04/25 | 1,156 | 1,156 | 1,126 | 1,156 | 346,279 |
| 1990/04/24 | 1,086 | 1,136 | 1,086 | 1,136 | 206,764 |
| 1990/04/23 | 1,156 | 1,176 | 1,096 | 1,096 | 291,075 |
| 1990/04/20 | 1,146 | 1,196 | 1,116 | 1,176 | 495,831 |
| 1990/04/19 | 1,156 | 1,166 | 1,106 | 1,126 | 421,557 |
| 1990/04/18 | 1,106 | 1,136 | 1,096 | 1,136 | 176,652 |
| 1990/04/17 | 1,086 | 1,106 | 1,076 | 1,106 | 182,675 |
| 1990/04/16 | 1,076 | 1,076 | 1,056 | 1,066 | 129,478 |
| 1990/04/13 | 1,086 | 1,126 | 1,086 | 1,096 | 184,682 |
| 1990/04/12 | 1,126 | 1,136 | 1,086 | 1,126 | 510,887 |
| 1990/04/11 | 1,116 | 1,136 | 1,106 | 1,106 | 179,664 |
| 1990/04/10 | 1,136 | 1,166 | 1,086 | 1,086 | 302,116 |
| 1990/04/09 | 1,196 | 1,196 | 1,146 | 1,146 | 372,375 |
| 1990/04/06 | 1,116 | 1,156 | 1,096 | 1,136 | 356,316 |
| 1990/04/05 | 1,016 | 1,086 | 955 | 1,086 | 548,024 |
| 1990/04/04 | 1,116 | 1,126 | 1,006 | 1,016 | 393,453 |
| 1990/04/03 | 1,106 | 1,146 | 1,076 | 1,086 | 474,753 |
| 1990/04/02 | 1,116 | 1,166 | 1,116 | 1,166 | 186,689 |
| 1990/03/30 | 1,215 | 1,215 | 1,156 | 1,196 | 259,960 |
| 1990/03/29 | 1,186 | 1,215 | 1,166 | 1,215 | 381,409 |
| 1990/03/28 | 1,126 | 1,196 | 1,126 | 1,196 | 409,512 |
| 1990/03/27 | 1,206 | 1,206 | 1,136 | 1,186 | 646,387 |
| 1990/03/26 | 1,245 | 1,245 | 1,186 | 1,186 | 659,435 |
| 1990/03/23 | 1,136 | 1,166 | 1,096 | 1,166 | 566,091 |
| 1990/03/22 | 1,106 | 1,106 | 991 | 1,086 | 559,065 |
| 1990/03/20 | 1,146 | 1,196 | 1,096 | 1,106 | 715,643 |
| 1990/03/19 | 1,176 | 1,176 | 1,096 | 1,126 | 400,479 |
| 1990/03/16 | 1,136 | 1,156 | 1,126 | 1,136 | 284,049 |
| 1990/03/15 | 1,136 | 1,146 | 1,116 | 1,136 | 324,197 |
| 1990/03/14 | 1,156 | 1,206 | 1,096 | 1,096 | 297,097 |
| 1990/03/13 | 1,156 | 1,176 | 1,146 | 1,156 | 360,331 |
| 1990/03/12 | 1,196 | 1,215 | 1,156 | 1,166 | 387,431 |
| 1990/03/09 | 1,206 | 1,225 | 1,176 | 1,176 | 592,187 |
| 1990/03/08 | 1,166 | 1,206 | 1,156 | 1,166 | 286,056 |
| 1990/03/07 | 1,206 | 1,206 | 1,156 | 1,166 | 385,423 |
| 1990/03/06 | 1,176 | 1,215 | 1,156 | 1,186 | 1,064,933 |
| 1990/03/05 | 1,215 | 1,215 | 1,156 | 1,156 | 212,786 |
| 1990/03/02 | 1,186 | 1,196 | 1,166 | 1,196 | 268,993 |
| 1990/03/01 | 1,186 | 1,196 | 1,116 | 1,146 | 906,347 |
| 1990/02/28 | 1,166 | 1,186 | 1,146 | 1,166 | 300,108 |
| 1990/02/27 | 1,176 | 1,176 | 1,096 | 1,126 | 292,079 |
| 1990/02/26 | 1,156 | 1,156 | 1,066 | 1,076 | 159,589 |
| 1990/02/23 | 1,235 | 1,235 | 1,196 | 1,215 | 238,882 |
| 1990/02/22 | 1,235 | 1,275 | 1,215 | 1,215 | 336,242 |
| 1990/02/21 | 1,265 | 1,265 | 1,215 | 1,215 | 197,730 |
| 1990/02/20 | 1,275 | 1,275 | 1,255 | 1,265 | 197,730 |
| 1990/02/19 | 1,285 | 1,285 | 1,255 | 1,275 | 302,116 |
| 1990/02/16 | 1,285 | 1,285 | 1,265 | 1,285 | 133,493 |
| 1990/02/15 | 1,265 | 1,265 | 1,245 | 1,265 | 292,079 |
| 1990/02/14 | 1,255 | 1,255 | 1,225 | 1,245 | 343,268 |
| 1990/02/13 | 1,275 | 1,275 | 1,245 | 1,245 | 409,512 |
| 1990/02/09 | 1,295 | 1,295 | 1,275 | 1,275 | 355,312 |
| 1990/02/08 | 1,295 | 1,295 | 1,275 | 1,285 | 467,727 |
| 1990/02/07 | 1,305 | 1,305 | 1,275 | 1,275 | 265,982 |
| 1990/02/06 | 1,315 | 1,315 | 1,295 | 1,295 | 371,372 |
| 1990/02/05 | 1,335 | 1,335 | 1,295 | 1,295 | 313,157 |
| 1990/02/02 | 1,315 | 1,315 | 1,295 | 1,315 | 446,650 |
| 1990/02/01 | 1,295 | 1,305 | 1,285 | 1,305 | 417,542 |
| 1990/01/31 | 1,295 | 1,315 | 1,285 | 1,295 | 213,790 |
| 1990/01/30 | 1,305 | 1,315 | 1,285 | 1,295 | 406,501 |
| 1990/01/29 | 1,295 | 1,305 | 1,275 | 1,295 | 213,790 |
| 1990/01/26 | 1,305 | 1,305 | 1,275 | 1,295 | 326,205 |
| 1990/01/25 | 1,315 | 1,315 | 1,295 | 1,305 | 214,793 |
| 1990/01/24 | 1,365 | 1,365 | 1,305 | 1,355 | 289,068 |
| 1990/01/23 | 1,365 | 1,365 | 1,325 | 1,365 | 191,708 |
| 1990/01/22 | 1,375 | 1,395 | 1,355 | 1,375 | 236,875 |
| 1990/01/19 | 1,345 | 1,355 | 1,295 | 1,355 | 132,489 |
| 1990/01/18 | 1,335 | 1,355 | 1,275 | 1,355 | 295,090 |
| 1990/01/17 | 1,355 | 1,355 | 1,295 | 1,315 | 266,986 |
| 1990/01/16 | 1,335 | 1,335 | 1,295 | 1,315 | 174,645 |
| 1990/01/12 | 1,395 | 1,395 | 1,345 | 1,345 | 276,019 |
| 1990/01/11 | 1,395 | 1,405 | 1,355 | 1,395 | 251,930 |
| 1990/01/10 | 1,415 | 1,415 | 1,355 | 1,395 | 205,760 |
| 1990/01/09 | 1,425 | 1,435 | 1,395 | 1,435 | 221,819 |
| 1990/01/08 | 1,455 | 1,455 | 1,405 | 1,435 | 314,160 |
| 1990/01/05 | 1,455 | 1,455 | 1,395 | 1,455 | 271,001 |
| 1990/01/04 | 1,385 | 1,435 | 1,375 | 1,435 | 223,827 |