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 |
|---|---|---|---|---|---|
| 1996/12/30 | 540 | 540 | 520 | 539 | 126,000 |
| 1996/12/27 | 553 | 553 | 520 | 540 | 667,000 |
| 1996/12/26 | 545 | 555 | 520 | 555 | 450,000 |
| 1996/12/25 | 550 | 555 | 542 | 555 | 404,000 |
| 1996/12/24 | 566 | 571 | 530 | 550 | 375,000 |
| 1996/12/20 | 577 | 578 | 565 | 565 | 454,000 |
| 1996/12/19 | 592 | 596 | 567 | 567 | 244,000 |
| 1996/12/18 | 616 | 616 | 590 | 592 | 288,000 |
| 1996/12/17 | 613 | 617 | 603 | 616 | 365,000 |
| 1996/12/16 | 620 | 620 | 610 | 617 | 149,000 |
| 1996/12/13 | 616 | 620 | 575 | 620 | 2,424,000 |
| 1996/12/12 | 609 | 617 | 600 | 610 | 458,000 |
| 1996/12/11 | 607 | 615 | 607 | 609 | 120,000 |
| 1996/12/10 | 606 | 618 | 603 | 617 | 197,000 |
| 1996/12/09 | 610 | 611 | 600 | 606 | 188,000 |
| 1996/12/06 | 626 | 626 | 592 | 600 | 339,000 |
| 1996/12/05 | 618 | 627 | 613 | 626 | 190,000 |
| 1996/12/04 | 625 | 625 | 613 | 619 | 371,000 |
| 1996/12/03 | 617 | 623 | 612 | 623 | 153,000 |
| 1996/12/02 | 634 | 635 | 617 | 617 | 319,000 |
| 1996/11/29 | 634 | 637 | 628 | 635 | 163,000 |
| 1996/11/28 | 622 | 632 | 617 | 627 | 163,000 |
| 1996/11/27 | 636 | 636 | 628 | 629 | 595,000 |
| 1996/11/26 | 643 | 643 | 625 | 629 | 656,000 |
| 1996/11/25 | 645 | 645 | 625 | 639 | 302,000 |
| 1996/11/22 | 644 | 646 | 638 | 645 | 194,000 |
| 1996/11/21 | 643 | 652 | 642 | 648 | 295,000 |
| 1996/11/20 | 642 | 653 | 642 | 652 | 824,000 |
| 1996/11/19 | 636 | 636 | 617 | 632 | 97,000 |
| 1996/11/18 | 630 | 632 | 620 | 627 | 84,000 |
| 1996/11/15 | 640 | 644 | 635 | 635 | 248,000 |
| 1996/11/14 | 633 | 639 | 626 | 637 | 204,000 |
| 1996/11/13 | 638 | 639 | 622 | 623 | 188,000 |
| 1996/11/12 | 640 | 642 | 638 | 638 | 459,000 |
| 1996/11/11 | 630 | 643 | 625 | 630 | 180,000 |
| 1996/11/08 | 628 | 645 | 625 | 634 | 564,000 |
| 1996/11/07 | 635 | 635 | 619 | 628 | 203,000 |
| 1996/11/06 | 616 | 634 | 612 | 630 | 614,000 |
| 1996/11/05 | 620 | 620 | 616 | 617 | 222,000 |
| 1996/11/01 | 620 | 634 | 620 | 634 | 289,000 |
| 1996/10/31 | 627 | 630 | 620 | 620 | 231,000 |
| 1996/10/30 | 630 | 630 | 621 | 630 | 250,000 |
| 1996/10/29 | 630 | 631 | 627 | 630 | 202,000 |
| 1996/10/28 | 610 | 627 | 610 | 620 | 358,000 |
| 1996/10/25 | 617 | 628 | 601 | 601 | 603,000 |
| 1996/10/24 | 614 | 625 | 612 | 617 | 230,000 |
| 1996/10/23 | 618 | 621 | 610 | 612 | 487,000 |
| 1996/10/22 | 620 | 628 | 619 | 620 | 533,000 |
| 1996/10/21 | 644 | 644 | 617 | 620 | 159,000 |
| 1996/10/18 | 636 | 644 | 632 | 635 | 410,000 |
| 1996/10/17 | 635 | 639 | 627 | 638 | 247,000 |
| 1996/10/16 | 635 | 645 | 629 | 645 | 388,000 |
| 1996/10/15 | 612 | 633 | 612 | 632 | 529,000 |
| 1996/10/14 | 626 | 626 | 614 | 614 | 140,000 |
| 1996/10/11 | 621 | 621 | 613 | 616 | 363,000 |
| 1996/10/09 | 608 | 612 | 608 | 611 | 120,000 |
| 1996/10/08 | 613 | 616 | 610 | 614 | 326,000 |
| 1996/10/07 | 613 | 614 | 608 | 614 | 117,000 |
| 1996/10/04 | 615 | 615 | 611 | 611 | 197,000 |
| 1996/10/03 | 614 | 616 | 610 | 611 | 378,000 |
| 1996/10/02 | 618 | 625 | 606 | 609 | 377,000 |
| 1996/10/01 | 620 | 623 | 614 | 618 | 192,000 |
| 1996/09/30 | 630 | 630 | 620 | 630 | 232,000 |
| 1996/09/27 | 612 | 639 | 612 | 635 | 1,071,000 |
| 1996/09/26 | 619 | 624 | 611 | 611 | 323,000 |
| 1996/09/25 | 611 | 614 | 605 | 614 | 134,000 |
| 1996/09/24 | 617 | 617 | 610 | 614 | 182,000 |
| 1996/09/20 | 617 | 617 | 614 | 617 | 554,000 |
| 1996/09/19 | 611 | 617 | 609 | 617 | 402,000 |
| 1996/09/18 | 616 | 617 | 609 | 612 | 834,000 |
| 1996/09/17 | 616 | 616 | 602 | 606 | 624,000 |
| 1996/09/13 | 603 | 607 | 596 | 599 | 2,063,000 |
| 1996/09/12 | 594 | 595 | 589 | 593 | 766,000 |
| 1996/09/11 | 588 | 593 | 586 | 593 | 628,000 |
| 1996/09/10 | 595 | 596 | 588 | 591 | 515,000 |
| 1996/09/09 | 599 | 599 | 589 | 596 | 211,000 |
| 1996/09/06 | 589 | 589 | 580 | 589 | 292,000 |
| 1996/09/05 | 586 | 591 | 586 | 589 | 198,000 |
| 1996/09/04 | 592 | 592 | 579 | 585 | 154,000 |
| 1996/09/03 | 598 | 598 | 575 | 595 | 271,000 |
| 1996/09/02 | 598 | 609 | 597 | 598 | 157,000 |
| 1996/08/30 | 611 | 611 | 590 | 597 | 462,000 |
| 1996/08/29 | 615 | 618 | 610 | 611 | 243,000 |
| 1996/08/28 | 618 | 618 | 613 | 614 | 1,007,000 |
| 1996/08/27 | 617 | 625 | 617 | 620 | 94,000 |
| 1996/08/26 | 626 | 628 | 620 | 620 | 250,000 |
| 1996/08/23 | 625 | 626 | 620 | 626 | 398,000 |
| 1996/08/22 | 620 | 625 | 615 | 619 | 208,000 |
| 1996/08/21 | 625 | 627 | 618 | 620 | 432,000 |
| 1996/08/20 | 619 | 622 | 615 | 616 | 410,000 |
| 1996/08/19 | 619 | 623 | 612 | 612 | 458,000 |
| 1996/08/16 | 615 | 618 | 610 | 615 | 254,000 |
| 1996/08/15 | 615 | 617 | 613 | 615 | 256,000 |
| 1996/08/14 | 613 | 614 | 609 | 609 | 284,000 |
| 1996/08/13 | 615 | 616 | 609 | 616 | 226,000 |
| 1996/08/12 | 618 | 633 | 608 | 629 | 416,000 |
| 1996/08/09 | 616 | 616 | 604 | 608 | 697,000 |
| 1996/08/08 | 604 | 625 | 604 | 623 | 164,000 |
| 1996/08/07 | 614 | 617 | 600 | 600 | 337,000 |
| 1996/08/06 | 622 | 622 | 613 | 613 | 1,086,000 |
| 1996/08/05 | 620 | 624 | 619 | 624 | 333,000 |
| 1996/08/02 | 625 | 625 | 617 | 620 | 402,000 |
| 1996/08/01 | 614 | 623 | 605 | 616 | 356,000 |
| 1996/07/31 | 621 | 622 | 614 | 614 | 278,000 |
| 1996/07/30 | 631 | 634 | 627 | 628 | 184,000 |
| 1996/07/29 | 643 | 643 | 633 | 635 | 384,000 |
| 1996/07/26 | 634 | 636 | 627 | 636 | 591,000 |
| 1996/07/25 | 635 | 635 | 626 | 630 | 544,000 |
| 1996/07/24 | 640 | 646 | 620 | 620 | 353,000 |
| 1996/07/23 | 646 | 650 | 639 | 650 | 342,000 |
| 1996/07/22 | 658 | 658 | 648 | 648 | 828,000 |
| 1996/07/19 | 655 | 660 | 653 | 655 | 437,000 |
| 1996/07/18 | 652 | 661 | 652 | 653 | 313,000 |
| 1996/07/17 | 656 | 661 | 650 | 654 | 525,000 |
| 1996/07/16 | 649 | 656 | 648 | 656 | 204,000 |
| 1996/07/15 | 656 | 659 | 650 | 659 | 512,000 |
| 1996/07/12 | 655 | 664 | 655 | 664 | 276,000 |
| 1996/07/11 | 667 | 668 | 661 | 667 | 262,000 |
| 1996/07/10 | 670 | 670 | 659 | 665 | 1,161,000 |
| 1996/07/09 | 670 | 670 | 660 | 665 | 234,000 |
| 1996/07/08 | 683 | 684 | 660 | 666 | 734,000 |
| 1996/07/05 | 683 | 683 | 680 | 682 | 105,000 |
| 1996/07/04 | 681 | 684 | 675 | 682 | 210,000 |
| 1996/07/03 | 683 | 683 | 675 | 681 | 175,000 |
| 1996/07/02 | 687 | 687 | 677 | 682 | 677,000 |
| 1996/07/01 | 687 | 688 | 680 | 683 | 147,000 |
| 1996/06/28 | 689 | 689 | 676 | 687 | 358,000 |
| 1996/06/27 | 689 | 690 | 684 | 689 | 117,000 |
| 1996/06/26 | 694 | 694 | 687 | 691 | 335,000 |
| 1996/06/25 | 677 | 695 | 677 | 694 | 560,000 |
| 1996/06/24 | 684 | 691 | 683 | 684 | 395,000 |
| 1996/06/21 | 688 | 694 | 683 | 694 | 974,000 |
| 1996/06/20 | 683 | 688 | 682 | 688 | 190,000 |
| 1996/06/19 | 689 | 691 | 683 | 683 | 496,000 |
| 1996/06/18 | 688 | 690 | 684 | 689 | 334,000 |
| 1996/06/17 | 688 | 690 | 683 | 684 | 668,000 |
| 1996/06/14 | 685 | 689 | 677 | 686 | 2,817,000 |
| 1996/06/13 | 662 | 675 | 662 | 675 | 821,000 |
| 1996/06/12 | 665 | 668 | 660 | 662 | 379,000 |
| 1996/06/11 | 658 | 665 | 658 | 665 | 263,000 |
| 1996/06/10 | 658 | 665 | 658 | 665 | 132,000 |
| 1996/06/07 | 668 | 669 | 661 | 666 | 321,000 |
| 1996/06/06 | 673 | 673 | 660 | 667 | 535,000 |
| 1996/06/05 | 664 | 675 | 664 | 669 | 294,000 |
| 1996/06/04 | 658 | 667 | 658 | 663 | 378,000 |
| 1996/06/03 | 679 | 679 | 648 | 648 | 305,000 |
| 1996/05/31 | 678 | 680 | 674 | 679 | 237,000 |
| 1996/05/30 | 684 | 684 | 671 | 678 | 754,000 |
| 1996/05/29 | 675 | 676 | 670 | 674 | 300,000 |
| 1996/05/28 | 675 | 676 | 670 | 676 | 276,000 |
| 1996/05/27 | 675 | 675 | 659 | 665 | 284,000 |
| 1996/05/24 | 684 | 684 | 675 | 679 | 488,000 |
| 1996/05/23 | 674 | 682 | 665 | 677 | 210,000 |
| 1996/05/22 | 678 | 682 | 672 | 672 | 425,000 |
| 1996/05/21 | 669 | 679 | 669 | 679 | 237,000 |
| 1996/05/20 | 685 | 685 | 668 | 668 | 1,391,000 |
| 1996/05/17 | 672 | 680 | 662 | 666 | 195,000 |
| 1996/05/16 | 678 | 685 | 675 | 682 | 591,000 |
| 1996/05/15 | 666 | 679 | 666 | 678 | 393,000 |
| 1996/05/14 | 665 | 665 | 659 | 663 | 325,000 |
| 1996/05/13 | 675 | 675 | 656 | 656 | 182,000 |
| 1996/05/10 | 661 | 670 | 655 | 662 | 705,000 |
| 1996/05/09 | 671 | 671 | 645 | 659 | 344,000 |
| 1996/05/08 | 670 | 672 | 665 | 671 | 173,000 |
| 1996/05/07 | 674 | 674 | 667 | 670 | 157,000 |
| 1996/05/02 | 686 | 686 | 672 | 674 | 805,000 |
| 1996/05/01 | 692 | 695 | 683 | 685 | 225,000 |
| 1996/04/30 | 691 | 707 | 691 | 699 | 555,000 |
| 1996/04/26 | 705 | 707 | 697 | 697 | 425,000 |
| 1996/04/25 | 700 | 703 | 694 | 697 | 625,000 |
| 1996/04/24 | 682 | 694 | 682 | 690 | 731,000 |
| 1996/04/23 | 676 | 699 | 671 | 692 | 1,075,000 |
| 1996/04/22 | 660 | 666 | 657 | 666 | 1,204,000 |
| 1996/04/19 | 664 | 667 | 661 | 664 | 507,000 |
| 1996/04/18 | 689 | 689 | 671 | 674 | 369,000 |
| 1996/04/17 | 694 | 697 | 687 | 691 | 156,000 |
| 1996/04/16 | 698 | 699 | 694 | 694 | 585,000 |
| 1996/04/15 | 686 | 698 | 686 | 697 | 331,000 |
| 1996/04/12 | 685 | 701 | 685 | 685 | 764,000 |
| 1996/04/11 | 685 | 689 | 679 | 685 | 553,000 |
| 1996/04/10 | 683 | 694 | 683 | 686 | 982,000 |
| 1996/04/09 | 679 | 686 | 678 | 683 | 698,000 |
| 1996/04/08 | 670 | 680 | 670 | 674 | 362,000 |
| 1996/04/05 | 669 | 675 | 665 | 670 | 428,000 |
| 1996/04/04 | 667 | 667 | 661 | 662 | 365,000 |
| 1996/04/03 | 668 | 675 | 660 | 660 | 421,000 |
| 1996/04/02 | 666 | 670 | 655 | 668 | 315,000 |
| 1996/04/01 | 667 | 676 | 665 | 667 | 1,076,000 |
| 1996/03/29 | 662 | 678 | 662 | 665 | 407,000 |
| 1996/03/28 | 664 | 674 | 660 | 660 | 863,000 |
| 1996/03/27 | 646 | 664 | 640 | 664 | 958,000 |
| 1996/03/26 | 648 | 658 | 643 | 644 | 610,000 |
| 1996/03/25 | 650 | 650 | 640 | 646 | 435,000 |
| 1996/03/22 | 635 | 644 | 628 | 644 | 243,000 |
| 1996/03/21 | 634 | 649 | 634 | 645 | 352,000 |
| 1996/03/19 | 646 | 659 | 640 | 643 | 481,000 |
| 1996/03/18 | 639 | 645 | 631 | 645 | 233,000 |
| 1996/03/15 | 639 | 643 | 631 | 640 | 323,000 |
| 1996/03/14 | 613 | 642 | 613 | 632 | 919,000 |
| 1996/03/13 | 616 | 620 | 610 | 618 | 431,000 |
| 1996/03/12 | 620 | 620 | 611 | 616 | 103,000 |
| 1996/03/11 | 613 | 618 | 610 | 610 | 163,000 |
| 1996/03/08 | 612 | 625 | 612 | 623 | 3,377,000 |
| 1996/03/07 | 625 | 626 | 608 | 622 | 195,000 |
| 1996/03/06 | 628 | 629 | 621 | 628 | 391,000 |
| 1996/03/05 | 623 | 628 | 620 | 628 | 342,000 |
| 1996/03/04 | 623 | 623 | 618 | 619 | 174,000 |
| 1996/03/01 | 615 | 624 | 615 | 622 | 346,000 |
| 1996/02/29 | 616 | 625 | 613 | 615 | 209,000 |
| 1996/02/28 | 633 | 633 | 615 | 615 | 132,000 |
| 1996/02/27 | 643 | 643 | 631 | 632 | 301,000 |
| 1996/02/26 | 639 | 645 | 638 | 644 | 286,000 |
| 1996/02/23 | 639 | 643 | 636 | 638 | 437,000 |
| 1996/02/22 | 635 | 638 | 635 | 636 | 553,000 |
| 1996/02/21 | 642 | 643 | 635 | 635 | 240,000 |
| 1996/02/20 | 643 | 645 | 639 | 645 | 482,000 |
| 1996/02/19 | 645 | 645 | 641 | 644 | 162,000 |
| 1996/02/16 | 638 | 645 | 638 | 645 | 185,000 |
| 1996/02/15 | 646 | 648 | 645 | 647 | 294,000 |
| 1996/02/14 | 648 | 648 | 646 | 646 | 413,000 |
| 1996/02/13 | 645 | 649 | 645 | 648 | 507,000 |
| 1996/02/09 | 638 | 640 | 635 | 640 | 771,000 |
| 1996/02/08 | 636 | 640 | 631 | 631 | 379,000 |
| 1996/02/07 | 635 | 641 | 634 | 640 | 1,382,000 |
| 1996/02/06 | 629 | 637 | 629 | 636 | 194,000 |
| 1996/02/05 | 644 | 644 | 639 | 639 | 313,000 |
| 1996/02/02 | 642 | 644 | 639 | 639 | 338,000 |
| 1996/02/01 | 642 | 650 | 642 | 645 | 281,000 |
| 1996/01/31 | 654 | 654 | 642 | 642 | 473,000 |
| 1996/01/30 | 652 | 653 | 649 | 652 | 327,000 |
| 1996/01/29 | 654 | 654 | 649 | 651 | 207,000 |
| 1996/01/26 | 645 | 654 | 639 | 654 | 190,000 |
| 1996/01/25 | 651 | 653 | 644 | 653 | 752,000 |
| 1996/01/24 | 643 | 645 | 635 | 641 | 646,000 |
| 1996/01/23 | 644 | 644 | 638 | 643 | 309,000 |
| 1996/01/22 | 640 | 640 | 635 | 637 | 365,000 |
| 1996/01/19 | 636 | 640 | 630 | 635 | 281,000 |
| 1996/01/18 | 645 | 645 | 627 | 636 | 944,000 |
| 1996/01/17 | 649 | 665 | 644 | 651 | 663,000 |
| 1996/01/16 | 634 | 643 | 634 | 643 | 512,000 |
| 1996/01/12 | 634 | 635 | 630 | 632 | 789,000 |
| 1996/01/11 | 645 | 648 | 634 | 635 | 278,000 |
| 1996/01/10 | 640 | 648 | 635 | 645 | 403,000 |
| 1996/01/09 | 634 | 640 | 632 | 640 | 286,000 |
| 1996/01/08 | 630 | 640 | 630 | 634 | 272,000 |
| 1996/01/05 | 625 | 639 | 622 | 633 | 405,000 |
| 1996/01/04 | 635 | 641 | 620 | 620 | 166,000 |