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 |
|---|---|---|---|---|---|
| 1995/12/29 | 631 | 633 | 625 | 625 | 132,000 |
| 1995/12/28 | 639 | 639 | 631 | 631 | 275,000 |
| 1995/12/27 | 635 | 640 | 631 | 639 | 158,000 |
| 1995/12/26 | 635 | 635 | 627 | 635 | 181,000 |
| 1995/12/25 | 629 | 635 | 627 | 635 | 283,000 |
| 1995/12/22 | 619 | 630 | 619 | 626 | 569,000 |
| 1995/12/21 | 622 | 627 | 620 | 621 | 356,000 |
| 1995/12/20 | 624 | 625 | 617 | 622 | 304,000 |
| 1995/12/19 | 617 | 618 | 612 | 614 | 173,000 |
| 1995/12/18 | 622 | 624 | 617 | 620 | 285,000 |
| 1995/12/15 | 618 | 620 | 612 | 618 | 334,000 |
| 1995/12/14 | 609 | 618 | 607 | 618 | 288,000 |
| 1995/12/13 | 618 | 620 | 603 | 603 | 464,000 |
| 1995/12/12 | 620 | 623 | 617 | 618 | 436,000 |
| 1995/12/11 | 627 | 630 | 621 | 623 | 641,000 |
| 1995/12/08 | 643 | 643 | 623 | 626 | 2,369,000 |
| 1995/12/07 | 612 | 623 | 610 | 623 | 490,000 |
| 1995/12/06 | 606 | 618 | 606 | 615 | 683,000 |
| 1995/12/05 | 601 | 607 | 601 | 602 | 401,000 |
| 1995/12/04 | 605 | 605 | 598 | 600 | 338,000 |
| 1995/12/01 | 596 | 600 | 596 | 596 | 421,000 |
| 1995/11/30 | 597 | 600 | 595 | 595 | 810,000 |
| 1995/11/29 | 594 | 596 | 591 | 593 | 283,000 |
| 1995/11/28 | 588 | 597 | 588 | 593 | 314,000 |
| 1995/11/27 | 584 | 591 | 583 | 590 | 416,000 |
| 1995/11/24 | 588 | 588 | 582 | 583 | 134,000 |
| 1995/11/22 | 578 | 585 | 578 | 582 | 108,000 |
| 1995/11/21 | 580 | 586 | 580 | 585 | 232,000 |
| 1995/11/20 | 582 | 584 | 578 | 580 | 275,000 |
| 1995/11/17 | 580 | 580 | 574 | 577 | 190,000 |
| 1995/11/16 | 575 | 577 | 574 | 575 | 228,000 |
| 1995/11/15 | 577 | 581 | 573 | 574 | 497,000 |
| 1995/11/14 | 575 | 579 | 575 | 577 | 359,000 |
| 1995/11/13 | 574 | 574 | 571 | 573 | 169,000 |
| 1995/11/10 | 574 | 577 | 571 | 574 | 352,000 |
| 1995/11/09 | 572 | 582 | 571 | 571 | 637,000 |
| 1995/11/08 | 581 | 581 | 571 | 572 | 606,000 |
| 1995/11/07 | 566 | 573 | 562 | 571 | 180,000 |
| 1995/11/06 | 565 | 574 | 564 | 571 | 208,000 |
| 1995/11/02 | 554 | 565 | 553 | 564 | 414,000 |
| 1995/11/01 | 544 | 553 | 543 | 550 | 822,000 |
| 1995/10/31 | 546 | 553 | 539 | 543 | 362,000 |
| 1995/10/30 | 542 | 546 | 541 | 546 | 260,000 |
| 1995/10/27 | 552 | 559 | 541 | 541 | 738,000 |
| 1995/10/26 | 564 | 565 | 561 | 562 | 338,000 |
| 1995/10/25 | 570 | 572 | 564 | 564 | 471,000 |
| 1995/10/24 | 568 | 574 | 563 | 563 | 406,000 |
| 1995/10/23 | 564 | 573 | 562 | 568 | 372,000 |
| 1995/10/20 | 555 | 568 | 554 | 568 | 506,000 |
| 1995/10/19 | 545 | 550 | 541 | 546 | 313,000 |
| 1995/10/18 | 552 | 553 | 540 | 542 | 949,000 |
| 1995/10/17 | 563 | 565 | 553 | 557 | 337,000 |
| 1995/10/16 | 560 | 575 | 560 | 568 | 377,000 |
| 1995/10/13 | 563 | 563 | 551 | 560 | 401,000 |
| 1995/10/12 | 565 | 570 | 563 | 569 | 145,000 |
| 1995/10/11 | 579 | 579 | 571 | 575 | 276,000 |
| 1995/10/09 | 585 | 585 | 577 | 579 | 158,000 |
| 1995/10/06 | 575 | 600 | 575 | 590 | 266,000 |
| 1995/10/05 | 589 | 589 | 578 | 580 | 281,000 |
| 1995/10/04 | 582 | 594 | 582 | 589 | 443,000 |
| 1995/10/03 | 580 | 585 | 577 | 585 | 191,000 |
| 1995/10/02 | 577 | 580 | 576 | 580 | 122,000 |
| 1995/09/29 | 583 | 584 | 577 | 583 | 237,000 |
| 1995/09/28 | 582 | 589 | 573 | 578 | 280,000 |
| 1995/09/27 | 585 | 592 | 571 | 592 | 236,000 |
| 1995/09/26 | 564 | 585 | 562 | 584 | 230,000 |
| 1995/09/25 | 575 | 575 | 567 | 568 | 267,000 |
| 1995/09/22 | 560 | 573 | 560 | 566 | 351,000 |
| 1995/09/21 | 574 | 578 | 570 | 576 | 270,000 |
| 1995/09/20 | 602 | 602 | 580 | 582 | 285,000 |
| 1995/09/19 | 586 | 596 | 586 | 593 | 140,000 |
| 1995/09/18 | 606 | 611 | 594 | 596 | 435,000 |
| 1995/09/14 | 599 | 608 | 599 | 608 | 507,000 |
| 1995/09/13 | 600 | 601 | 596 | 599 | 319,000 |
| 1995/09/12 | 604 | 604 | 596 | 599 | 225,000 |
| 1995/09/11 | 591 | 605 | 591 | 595 | 315,000 |
| 1995/09/08 | 606 | 606 | 581 | 601 | 2,954,000 |
| 1995/09/07 | 585 | 590 | 571 | 576 | 315,000 |
| 1995/09/06 | 591 | 597 | 583 | 584 | 219,000 |
| 1995/09/05 | 592 | 597 | 583 | 588 | 300,000 |
| 1995/09/04 | 605 | 606 | 590 | 592 | 731,000 |
| 1995/09/01 | 599 | 608 | 598 | 604 | 370,000 |
| 1995/08/31 | 614 | 619 | 602 | 608 | 589,000 |
| 1995/08/30 | 585 | 614 | 585 | 607 | 1,592,000 |
| 1995/08/29 | 578 | 584 | 577 | 584 | 389,000 |
| 1995/08/28 | 577 | 583 | 575 | 578 | 243,000 |
| 1995/08/25 | 589 | 589 | 573 | 577 | 278,000 |
| 1995/08/24 | 566 | 585 | 566 | 580 | 294,000 |
| 1995/08/23 | 580 | 585 | 575 | 576 | 427,000 |
| 1995/08/22 | 575 | 589 | 575 | 585 | 899,000 |
| 1995/08/21 | 585 | 585 | 571 | 580 | 312,000 |
| 1995/08/18 | 577 | 585 | 575 | 575 | 882,000 |
| 1995/08/17 | 579 | 597 | 575 | 587 | 1,431,000 |
| 1995/08/16 | 570 | 585 | 570 | 573 | 1,262,000 |
| 1995/08/15 | 540 | 565 | 540 | 560 | 541,000 |
| 1995/08/14 | 538 | 540 | 538 | 540 | 185,000 |
| 1995/08/11 | 539 | 539 | 529 | 530 | 464,000 |
| 1995/08/10 | 525 | 532 | 516 | 529 | 474,000 |
| 1995/08/09 | 527 | 535 | 522 | 535 | 245,000 |
| 1995/08/08 | 523 | 524 | 520 | 524 | 489,000 |
| 1995/08/07 | 523 | 523 | 517 | 520 | 155,000 |
| 1995/08/04 | 528 | 533 | 518 | 520 | 502,000 |
| 1995/08/03 | 540 | 545 | 525 | 527 | 421,000 |
| 1995/08/02 | 519 | 530 | 519 | 530 | 258,000 |
| 1995/08/01 | 521 | 528 | 517 | 520 | 417,000 |
| 1995/07/31 | 530 | 538 | 520 | 522 | 267,000 |
| 1995/07/28 | 533 | 534 | 518 | 526 | 345,000 |
| 1995/07/27 | 516 | 535 | 516 | 534 | 596,000 |
| 1995/07/26 | 514 | 520 | 512 | 516 | 517,000 |
| 1995/07/25 | 525 | 525 | 512 | 514 | 199,000 |
| 1995/07/24 | 511 | 527 | 510 | 525 | 486,000 |
| 1995/07/21 | 515 | 524 | 510 | 519 | 320,000 |
| 1995/07/20 | 519 | 520 | 513 | 517 | 296,000 |
| 1995/07/19 | 515 | 520 | 508 | 518 | 590,000 |
| 1995/07/18 | 523 | 525 | 514 | 514 | 877,000 |
| 1995/07/17 | 512 | 520 | 510 | 513 | 409,000 |
| 1995/07/14 | 504 | 505 | 494 | 497 | 376,000 |
| 1995/07/13 | 494 | 507 | 493 | 494 | 239,000 |
| 1995/07/12 | 490 | 519 | 484 | 486 | 578,000 |
| 1995/07/11 | 475 | 485 | 475 | 485 | 532,000 |
| 1995/07/10 | 498 | 500 | 475 | 475 | 718,000 |
| 1995/07/07 | 470 | 500 | 468 | 499 | 969,000 |
| 1995/07/06 | 459 | 470 | 450 | 470 | 241,000 |
| 1995/07/05 | 460 | 460 | 454 | 456 | 116,000 |
| 1995/07/04 | 448 | 456 | 444 | 455 | 238,000 |
| 1995/07/03 | 453 | 453 | 439 | 440 | 258,000 |
| 1995/06/30 | 465 | 465 | 452 | 452 | 392,000 |
| 1995/06/29 | 470 | 470 | 441 | 455 | 277,000 |
| 1995/06/28 | 453 | 462 | 453 | 456 | 183,000 |
| 1995/06/27 | 472 | 472 | 462 | 463 | 598,000 |
| 1995/06/26 | 490 | 490 | 471 | 471 | 334,000 |
| 1995/06/23 | 490 | 493 | 486 | 490 | 176,000 |
| 1995/06/22 | 480 | 487 | 480 | 485 | 141,000 |
| 1995/06/21 | 479 | 489 | 478 | 488 | 179,000 |
| 1995/06/20 | 483 | 485 | 476 | 479 | 391,000 |
| 1995/06/19 | 471 | 477 | 471 | 476 | 107,000 |
| 1995/06/16 | 490 | 490 | 471 | 471 | 188,000 |
| 1995/06/15 | 480 | 490 | 475 | 490 | 809,000 |
| 1995/06/14 | 480 | 494 | 478 | 485 | 666,000 |
| 1995/06/13 | 477 | 481 | 470 | 476 | 251,000 |
| 1995/06/12 | 470 | 476 | 466 | 476 | 384,000 |
| 1995/06/09 | 470 | 479 | 470 | 479 | 1,432,000 |
| 1995/06/08 | 480 | 485 | 471 | 485 | 363,000 |
| 1995/06/07 | 471 | 483 | 470 | 482 | 618,000 |
| 1995/06/06 | 473 | 475 | 470 | 471 | 370,000 |
| 1995/06/05 | 476 | 482 | 471 | 472 | 457,000 |
| 1995/06/02 | 489 | 493 | 475 | 481 | 416,000 |
| 1995/06/01 | 484 | 493 | 478 | 492 | 179,000 |
| 1995/05/31 | 493 | 498 | 480 | 485 | 553,000 |
| 1995/05/30 | 489 | 502 | 489 | 502 | 137,000 |
| 1995/05/29 | 488 | 494 | 488 | 494 | 163,000 |
| 1995/05/26 | 500 | 509 | 495 | 498 | 194,000 |
| 1995/05/25 | 510 | 510 | 495 | 500 | 549,000 |
| 1995/05/24 | 491 | 499 | 486 | 495 | 225,000 |
| 1995/05/23 | 491 | 499 | 485 | 499 | 260,000 |
| 1995/05/22 | 500 | 500 | 480 | 481 | 227,000 |
| 1995/05/19 | 504 | 504 | 493 | 495 | 370,000 |
| 1995/05/18 | 519 | 519 | 503 | 507 | 323,000 |
| 1995/05/17 | 509 | 514 | 508 | 512 | 167,000 |
| 1995/05/16 | 518 | 518 | 508 | 508 | 155,000 |
| 1995/05/15 | 499 | 519 | 494 | 519 | 222,000 |
| 1995/05/12 | 503 | 508 | 493 | 494 | 453,000 |
| 1995/05/11 | 508 | 517 | 491 | 498 | 451,000 |
| 1995/05/10 | 530 | 534 | 516 | 518 | 319,000 |
| 1995/05/09 | 534 | 538 | 534 | 535 | 347,000 |
| 1995/05/08 | 532 | 534 | 530 | 534 | 341,000 |
| 1995/05/02 | 517 | 532 | 509 | 532 | 314,000 |
| 1995/05/01 | 512 | 517 | 509 | 517 | 155,000 |
| 1995/04/28 | 515 | 516 | 510 | 512 | 225,000 |
| 1995/04/27 | 526 | 527 | 518 | 520 | 486,000 |
| 1995/04/26 | 523 | 530 | 519 | 521 | 332,000 |
| 1995/04/25 | 532 | 535 | 525 | 525 | 497,000 |
| 1995/04/24 | 536 | 539 | 528 | 528 | 675,000 |
| 1995/04/21 | 532 | 540 | 529 | 536 | 414,000 |
| 1995/04/20 | 520 | 528 | 520 | 527 | 444,000 |
| 1995/04/19 | 512 | 522 | 510 | 513 | 453,000 |
| 1995/04/18 | 521 | 523 | 518 | 522 | 192,000 |
| 1995/04/17 | 517 | 522 | 511 | 522 | 378,000 |
| 1995/04/14 | 515 | 523 | 513 | 517 | 797,000 |
| 1995/04/13 | 515 | 526 | 511 | 513 | 612,000 |
| 1995/04/12 | 512 | 524 | 512 | 515 | 556,000 |
| 1995/04/11 | 512 | 516 | 500 | 502 | 378,000 |
| 1995/04/10 | 485 | 510 | 480 | 500 | 627,000 |
| 1995/04/07 | 484 | 485 | 477 | 485 | 483,000 |
| 1995/04/06 | 480 | 487 | 475 | 487 | 212,000 |
| 1995/04/05 | 475 | 477 | 466 | 475 | 310,000 |
| 1995/04/04 | 474 | 478 | 464 | 469 | 346,000 |
| 1995/04/03 | 486 | 487 | 460 | 464 | 583,000 |
| 1995/03/31 | 530 | 531 | 489 | 489 | 713,000 |
| 1995/03/30 | 511 | 530 | 505 | 512 | 814,000 |
| 1995/03/29 | 516 | 516 | 500 | 502 | 246,000 |
| 1995/03/28 | 518 | 518 | 510 | 515 | 271,000 |
| 1995/03/27 | 499 | 514 | 499 | 510 | 402,000 |
| 1995/03/24 | 492 | 500 | 488 | 489 | 471,000 |
| 1995/03/23 | 499 | 502 | 488 | 488 | 516,000 |
| 1995/03/22 | 515 | 515 | 500 | 500 | 297,000 |
| 1995/03/20 | 515 | 520 | 510 | 512 | 836,000 |
| 1995/03/17 | 527 | 530 | 515 | 525 | 441,000 |
| 1995/03/16 | 531 | 532 | 522 | 526 | 132,000 |
| 1995/03/15 | 516 | 533 | 516 | 533 | 338,000 |
| 1995/03/14 | 532 | 532 | 515 | 518 | 281,000 |
| 1995/03/13 | 523 | 535 | 511 | 535 | 468,000 |
| 1995/03/10 | 537 | 539 | 506 | 518 | 1,838,000 |
| 1995/03/09 | 535 | 540 | 528 | 540 | 372,000 |
| 1995/03/08 | 527 | 528 | 520 | 525 | 393,000 |
| 1995/03/07 | 540 | 540 | 531 | 531 | 289,000 |
| 1995/03/06 | 530 | 542 | 530 | 534 | 288,000 |
| 1995/03/03 | 530 | 535 | 530 | 533 | 283,000 |
| 1995/03/02 | 540 | 541 | 530 | 535 | 551,000 |
| 1995/03/01 | 541 | 546 | 525 | 528 | 926,000 |
| 1995/02/28 | 553 | 560 | 543 | 547 | 487,000 |
| 1995/02/27 | 554 | 572 | 551 | 552 | 401,000 |
| 1995/02/24 | 586 | 586 | 576 | 578 | 287,000 |
| 1995/02/23 | 595 | 596 | 582 | 583 | 507,000 |
| 1995/02/22 | 591 | 599 | 591 | 597 | 355,000 |
| 1995/02/21 | 591 | 600 | 591 | 594 | 383,000 |
| 1995/02/20 | 596 | 596 | 586 | 590 | 280,000 |
| 1995/02/17 | 589 | 602 | 589 | 592 | 460,000 |
| 1995/02/16 | 600 | 602 | 590 | 590 | 418,000 |
| 1995/02/15 | 605 | 608 | 598 | 603 | 203,000 |
| 1995/02/14 | 615 | 615 | 609 | 609 | 353,000 |
| 1995/02/13 | 625 | 625 | 624 | 624 | 119,000 |
| 1995/02/10 | 623 | 626 | 618 | 621 | 319,000 |
| 1995/02/09 | 621 | 637 | 621 | 623 | 497,000 |
| 1995/02/08 | 635 | 640 | 628 | 631 | 209,000 |
| 1995/02/07 | 648 | 648 | 637 | 637 | 527,000 |
| 1995/02/06 | 652 | 652 | 646 | 647 | 311,000 |
| 1995/02/03 | 660 | 660 | 645 | 648 | 99,000 |
| 1995/02/02 | 657 | 667 | 655 | 658 | 194,000 |
| 1995/02/01 | 674 | 675 | 665 | 667 | 832,000 |
| 1995/01/31 | 676 | 676 | 656 | 670 | 708,000 |
| 1995/01/30 | 653 | 674 | 653 | 656 | 447,000 |
| 1995/01/27 | 644 | 650 | 635 | 635 | 320,000 |
| 1995/01/26 | 633 | 642 | 631 | 642 | 191,000 |
| 1995/01/25 | 640 | 640 | 621 | 631 | 4,100,000 |
| 1995/01/24 | 620 | 634 | 613 | 620 | 417,000 |
| 1995/01/23 | 650 | 658 | 611 | 612 | 389,000 |
| 1995/01/20 | 655 | 655 | 648 | 650 | 341,000 |
| 1995/01/19 | 651 | 660 | 651 | 660 | 319,000 |
| 1995/01/18 | 655 | 656 | 653 | 653 | 218,000 |
| 1995/01/17 | 663 | 670 | 661 | 661 | 193,000 |
| 1995/01/13 | 676 | 676 | 659 | 669 | 581,000 |
| 1995/01/12 | 675 | 675 | 662 | 666 | 100,000 |
| 1995/01/11 | 679 | 679 | 668 | 672 | 362,000 |
| 1995/01/10 | 672 | 680 | 672 | 679 | 288,000 |
| 1995/01/09 | 681 | 681 | 674 | 679 | 135,000 |
| 1995/01/06 | 683 | 683 | 677 | 681 | 257,000 |
| 1995/01/05 | 683 | 687 | 680 | 687 | 204,000 |
| 1995/01/04 | 681 | 682 | 670 | 682 | 208,000 |