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 |
|---|---|---|---|---|---|
| 1999/12/30 | 200 | 205 | 200 | 201 | 306,000 |
| 1999/12/29 | 206 | 208 | 200 | 201 | 440,000 |
| 1999/12/28 | 207 | 210 | 206 | 209 | 329,000 |
| 1999/12/27 | 207 | 210 | 206 | 210 | 323,000 |
| 1999/12/24 | 210 | 212 | 207 | 207 | 356,000 |
| 1999/12/22 | 210 | 213 | 206 | 213 | 413,000 |
| 1999/12/21 | 215 | 215 | 208 | 210 | 587,000 |
| 1999/12/20 | 221 | 221 | 215 | 217 | 482,000 |
| 1999/12/17 | 223 | 225 | 213 | 216 | 658,000 |
| 1999/12/16 | 222 | 227 | 222 | 225 | 282,000 |
| 1999/12/15 | 238 | 238 | 220 | 232 | 915,000 |
| 1999/12/14 | 226 | 240 | 224 | 240 | 353,000 |
| 1999/12/13 | 225 | 228 | 221 | 221 | 490,000 |
| 1999/12/10 | 229 | 229 | 223 | 223 | 2,770,000 |
| 1999/12/09 | 232 | 233 | 222 | 224 | 548,000 |
| 1999/12/08 | 228 | 236 | 228 | 229 | 445,000 |
| 1999/12/07 | 227 | 230 | 227 | 228 | 430,000 |
| 1999/12/06 | 227 | 237 | 226 | 227 | 409,000 |
| 1999/12/03 | 230 | 232 | 225 | 225 | 419,000 |
| 1999/12/02 | 232 | 237 | 228 | 231 | 776,000 |
| 1999/12/01 | 235 | 237 | 230 | 232 | 578,000 |
| 1999/11/30 | 240 | 242 | 236 | 237 | 615,000 |
| 1999/11/29 | 233 | 246 | 230 | 235 | 451,000 |
| 1999/11/26 | 233 | 234 | 222 | 224 | 584,000 |
| 1999/11/25 | 233 | 235 | 230 | 233 | 606,000 |
| 1999/11/24 | 233 | 240 | 231 | 238 | 709,000 |
| 1999/11/22 | 237 | 240 | 232 | 232 | 478,000 |
| 1999/11/19 | 240 | 242 | 232 | 232 | 1,059,000 |
| 1999/11/18 | 238 | 244 | 236 | 237 | 750,000 |
| 1999/11/17 | 235 | 239 | 232 | 236 | 699,000 |
| 1999/11/16 | 234 | 237 | 233 | 235 | 509,000 |
| 1999/11/15 | 243 | 249 | 233 | 233 | 596,000 |
| 1999/11/12 | 247 | 258 | 243 | 243 | 1,055,000 |
| 1999/11/11 | 242 | 254 | 242 | 247 | 993,000 |
| 1999/11/10 | 240 | 248 | 238 | 242 | 589,000 |
| 1999/11/09 | 246 | 249 | 235 | 241 | 857,000 |
| 1999/11/08 | 249 | 249 | 246 | 248 | 392,000 |
| 1999/11/05 | 250 | 253 | 247 | 247 | 567,000 |
| 1999/11/04 | 246 | 254 | 245 | 246 | 1,438,000 |
| 1999/11/02 | 242 | 246 | 242 | 243 | 830,000 |
| 1999/11/01 | 257 | 257 | 245 | 245 | 676,000 |
| 1999/10/29 | 251 | 257 | 250 | 257 | 851,000 |
| 1999/10/28 | 252 | 254 | 246 | 246 | 624,000 |
| 1999/10/27 | 255 | 256 | 248 | 249 | 801,000 |
| 1999/10/26 | 260 | 260 | 255 | 260 | 515,000 |
| 1999/10/25 | 261 | 263 | 258 | 258 | 515,000 |
| 1999/10/22 | 260 | 262 | 258 | 260 | 509,000 |
| 1999/10/21 | 265 | 265 | 260 | 262 | 519,000 |
| 1999/10/20 | 271 | 271 | 262 | 267 | 325,000 |
| 1999/10/19 | 271 | 271 | 264 | 268 | 612,000 |
| 1999/10/18 | 271 | 273 | 268 | 268 | 514,000 |
| 1999/10/15 | 272 | 276 | 270 | 275 | 1,044,000 |
| 1999/10/14 | 268 | 275 | 265 | 273 | 831,000 |
| 1999/10/13 | 263 | 265 | 258 | 260 | 1,035,000 |
| 1999/10/12 | 264 | 267 | 260 | 260 | 1,055,000 |
| 1999/10/08 | 269 | 272 | 262 | 264 | 1,630,000 |
| 1999/10/07 | 280 | 282 | 272 | 274 | 707,000 |
| 1999/10/06 | 286 | 286 | 276 | 278 | 414,000 |
| 1999/10/05 | 296 | 298 | 285 | 286 | 570,000 |
| 1999/10/04 | 280 | 300 | 278 | 291 | 718,000 |
| 1999/10/01 | 282 | 282 | 276 | 277 | 493,000 |
| 1999/09/30 | 275 | 285 | 270 | 280 | 474,000 |
| 1999/09/29 | 270 | 270 | 262 | 269 | 550,000 |
| 1999/09/28 | 265 | 267 | 262 | 265 | 380,000 |
| 1999/09/27 | 268 | 268 | 262 | 262 | 461,000 |
| 1999/09/24 | 270 | 270 | 260 | 268 | 832,000 |
| 1999/09/22 | 279 | 279 | 268 | 275 | 459,000 |
| 1999/09/21 | 282 | 285 | 277 | 285 | 425,000 |
| 1999/09/20 | 283 | 284 | 273 | 273 | 448,000 |
| 1999/09/17 | 267 | 280 | 265 | 271 | 683,000 |
| 1999/09/16 | 268 | 269 | 260 | 264 | 1,001,000 |
| 1999/09/14 | 283 | 283 | 268 | 270 | 1,103,000 |
| 1999/09/13 | 282 | 294 | 281 | 284 | 470,000 |
| 1999/09/10 | 280 | 286 | 277 | 285 | 2,873,000 |
| 1999/09/09 | 292 | 296 | 290 | 290 | 338,000 |
| 1999/09/08 | 295 | 295 | 289 | 291 | 381,000 |
| 1999/09/07 | 310 | 311 | 292 | 295 | 1,030,000 |
| 1999/09/06 | 303 | 311 | 301 | 310 | 431,000 |
| 1999/09/03 | 291 | 303 | 291 | 303 | 593,000 |
| 1999/09/02 | 295 | 300 | 290 | 290 | 1,351,000 |
| 1999/09/01 | 294 | 294 | 285 | 290 | 345,000 |
| 1999/08/31 | 290 | 295 | 282 | 285 | 366,000 |
| 1999/08/30 | 295 | 295 | 290 | 290 | 221,000 |
| 1999/08/27 | 287 | 289 | 281 | 285 | 277,000 |
| 1999/08/26 | 289 | 290 | 282 | 282 | 530,000 |
| 1999/08/25 | 292 | 293 | 286 | 288 | 514,000 |
| 1999/08/24 | 299 | 299 | 290 | 290 | 517,000 |
| 1999/08/23 | 297 | 301 | 294 | 294 | 512,000 |
| 1999/08/20 | 300 | 304 | 290 | 292 | 564,000 |
| 1999/08/19 | 292 | 298 | 290 | 297 | 405,000 |
| 1999/08/18 | 298 | 304 | 291 | 291 | 414,000 |
| 1999/08/17 | 300 | 300 | 293 | 299 | 541,000 |
| 1999/08/16 | 289 | 298 | 287 | 298 | 425,000 |
| 1999/08/13 | 289 | 291 | 285 | 285 | 1,134,000 |
| 1999/08/12 | 299 | 299 | 290 | 296 | 128,000 |
| 1999/08/11 | 288 | 299 | 288 | 299 | 276,000 |
| 1999/08/10 | 289 | 292 | 286 | 288 | 252,000 |
| 1999/08/09 | 289 | 292 | 288 | 289 | 340,000 |
| 1999/08/06 | 295 | 295 | 288 | 289 | 408,000 |
| 1999/08/05 | 295 | 296 | 290 | 292 | 532,000 |
| 1999/08/04 | 297 | 299 | 290 | 295 | 981,000 |
| 1999/08/03 | 305 | 310 | 295 | 310 | 425,000 |
| 1999/08/02 | 302 | 309 | 302 | 305 | 203,000 |
| 1999/07/30 | 310 | 312 | 305 | 305 | 621,000 |
| 1999/07/29 | 311 | 313 | 310 | 310 | 325,000 |
| 1999/07/28 | 312 | 315 | 310 | 310 | 298,000 |
| 1999/07/27 | 311 | 318 | 310 | 314 | 390,000 |
| 1999/07/26 | 311 | 314 | 310 | 311 | 160,000 |
| 1999/07/23 | 319 | 320 | 311 | 314 | 445,000 |
| 1999/07/22 | 322 | 322 | 315 | 321 | 402,000 |
| 1999/07/21 | 326 | 327 | 320 | 322 | 253,000 |
| 1999/07/19 | 324 | 325 | 320 | 325 | 162,000 |
| 1999/07/16 | 318 | 325 | 317 | 319 | 422,000 |
| 1999/07/15 | 326 | 327 | 315 | 316 | 727,000 |
| 1999/07/14 | 332 | 336 | 325 | 325 | 447,000 |
| 1999/07/13 | 330 | 339 | 330 | 332 | 510,000 |
| 1999/07/12 | 327 | 340 | 322 | 340 | 270,000 |
| 1999/07/09 | 323 | 339 | 321 | 327 | 1,010,000 |
| 1999/07/08 | 329 | 329 | 324 | 325 | 420,000 |
| 1999/07/07 | 331 | 338 | 328 | 328 | 294,000 |
| 1999/07/06 | 336 | 337 | 325 | 326 | 380,000 |
| 1999/07/05 | 340 | 342 | 333 | 335 | 477,000 |
| 1999/07/02 | 340 | 343 | 335 | 335 | 417,000 |
| 1999/07/01 | 345 | 349 | 335 | 335 | 391,000 |
| 1999/06/30 | 350 | 358 | 343 | 343 | 923,000 |
| 1999/06/29 | 344 | 344 | 336 | 344 | 445,000 |
| 1999/06/28 | 341 | 344 | 337 | 339 | 165,000 |
| 1999/06/25 | 342 | 345 | 336 | 336 | 345,000 |
| 1999/06/24 | 342 | 345 | 332 | 338 | 601,000 |
| 1999/06/23 | 345 | 349 | 340 | 340 | 685,000 |
| 1999/06/22 | 350 | 351 | 343 | 349 | 392,000 |
| 1999/06/21 | 354 | 354 | 343 | 348 | 424,000 |
| 1999/06/18 | 351 | 359 | 348 | 348 | 1,174,000 |
| 1999/06/17 | 351 | 358 | 346 | 351 | 764,000 |
| 1999/06/16 | 349 | 352 | 346 | 351 | 685,000 |
| 1999/06/15 | 350 | 350 | 345 | 346 | 504,000 |
| 1999/06/14 | 345 | 350 | 342 | 345 | 1,163,000 |
| 1999/06/11 | 338 | 348 | 335 | 343 | 3,856,000 |
| 1999/06/10 | 345 | 349 | 342 | 348 | 918,000 |
| 1999/06/09 | 341 | 351 | 340 | 345 | 1,080,000 |
| 1999/06/08 | 335 | 343 | 334 | 340 | 534,000 |
| 1999/06/07 | 334 | 343 | 333 | 335 | 405,000 |
| 1999/06/04 | 327 | 342 | 327 | 334 | 980,000 |
| 1999/06/03 | 334 | 334 | 323 | 327 | 295,000 |
| 1999/06/02 | 336 | 337 | 331 | 335 | 576,000 |
| 1999/06/01 | 324 | 334 | 316 | 334 | 520,000 |
| 1999/05/31 | 315 | 327 | 315 | 324 | 502,000 |
| 1999/05/28 | 324 | 327 | 318 | 320 | 607,000 |
| 1999/05/27 | 337 | 338 | 320 | 325 | 422,000 |
| 1999/05/26 | 326 | 334 | 323 | 333 | 796,000 |
| 1999/05/25 | 326 | 332 | 322 | 326 | 730,000 |
| 1999/05/24 | 323 | 331 | 318 | 322 | 564,000 |
| 1999/05/21 | 319 | 331 | 315 | 328 | 865,000 |
| 1999/05/20 | 324 | 324 | 310 | 315 | 652,000 |
| 1999/05/19 | 322 | 326 | 320 | 321 | 837,000 |
| 1999/05/18 | 327 | 330 | 324 | 327 | 632,000 |
| 1999/05/17 | 331 | 337 | 326 | 326 | 436,000 |
| 1999/05/14 | 335 | 336 | 327 | 331 | 1,471,000 |
| 1999/05/13 | 344 | 344 | 335 | 335 | 526,000 |
| 1999/05/12 | 340 | 345 | 338 | 343 | 781,000 |
| 1999/05/11 | 349 | 351 | 340 | 340 | 463,000 |
| 1999/05/10 | 358 | 358 | 345 | 349 | 662,000 |
| 1999/05/07 | 355 | 362 | 350 | 350 | 1,870,000 |
| 1999/05/06 | 355 | 356 | 348 | 350 | 708,000 |
| 1999/04/30 | 358 | 359 | 353 | 357 | 1,019,000 |
| 1999/04/28 | 360 | 360 | 342 | 353 | 1,676,000 |
| 1999/04/27 | 342 | 368 | 340 | 363 | 7,359,000 |
| 1999/04/26 | 319 | 340 | 319 | 332 | 2,579,000 |
| 1999/04/23 | 308 | 325 | 306 | 319 | 2,730,000 |
| 1999/04/22 | 322 | 322 | 309 | 310 | 1,213,000 |
| 1999/04/21 | 326 | 332 | 326 | 330 | 849,000 |
| 1999/04/20 | 325 | 330 | 322 | 325 | 709,000 |
| 1999/04/19 | 330 | 330 | 320 | 325 | 737,000 |
| 1999/04/16 | 337 | 341 | 334 | 335 | 554,000 |
| 1999/04/15 | 336 | 339 | 334 | 335 | 769,000 |
| 1999/04/14 | 348 | 348 | 336 | 343 | 1,312,000 |
| 1999/04/13 | 339 | 347 | 334 | 339 | 761,000 |
| 1999/04/12 | 340 | 342 | 334 | 334 | 462,000 |
| 1999/04/09 | 358 | 358 | 340 | 342 | 2,521,000 |
| 1999/04/08 | 344 | 350 | 340 | 348 | 878,000 |
| 1999/04/07 | 349 | 349 | 337 | 339 | 768,000 |
| 1999/04/06 | 340 | 353 | 333 | 346 | 928,000 |
| 1999/04/05 | 352 | 354 | 331 | 340 | 1,021,000 |
| 1999/04/02 | 323 | 360 | 320 | 350 | 2,655,000 |
| 1999/04/01 | 318 | 325 | 315 | 325 | 628,000 |
| 1999/03/31 | 323 | 323 | 312 | 314 | 456,000 |
| 1999/03/30 | 322 | 326 | 318 | 322 | 492,000 |
| 1999/03/29 | 320 | 325 | 317 | 317 | 406,000 |
| 1999/03/26 | 316 | 328 | 314 | 328 | 499,000 |
| 1999/03/25 | 315 | 325 | 315 | 315 | 955,000 |
| 1999/03/24 | 314 | 321 | 314 | 314 | 456,000 |
| 1999/03/23 | 325 | 325 | 314 | 314 | 662,000 |
| 1999/03/19 | 314 | 324 | 314 | 324 | 755,000 |
| 1999/03/18 | 327 | 327 | 309 | 314 | 497,000 |
| 1999/03/17 | 323 | 328 | 320 | 328 | 656,000 |
| 1999/03/16 | 317 | 324 | 316 | 324 | 845,000 |
| 1999/03/15 | 319 | 322 | 315 | 315 | 511,000 |
| 1999/03/12 | 320 | 325 | 318 | 320 | 1,757,000 |
| 1999/03/11 | 319 | 330 | 310 | 310 | 1,066,000 |
| 1999/03/10 | 318 | 324 | 315 | 318 | 772,000 |
| 1999/03/09 | 306 | 310 | 303 | 309 | 879,000 |
| 1999/03/08 | 315 | 316 | 303 | 307 | 819,000 |
| 1999/03/05 | 310 | 316 | 310 | 315 | 1,023,000 |
| 1999/03/04 | 306 | 312 | 306 | 308 | 871,000 |
| 1999/03/03 | 303 | 313 | 302 | 309 | 1,351,000 |
| 1999/03/02 | 324 | 325 | 301 | 301 | 565,000 |
| 1999/03/01 | 330 | 330 | 320 | 320 | 474,000 |
| 1999/02/26 | 309 | 336 | 309 | 335 | 2,341,000 |
| 1999/02/25 | 310 | 312 | 303 | 309 | 659,000 |
| 1999/02/24 | 305 | 314 | 305 | 305 | 1,318,000 |
| 1999/02/23 | 313 | 314 | 298 | 310 | 776,000 |
| 1999/02/22 | 315 | 318 | 311 | 313 | 613,000 |
| 1999/02/19 | 310 | 316 | 309 | 310 | 795,000 |
| 1999/02/18 | 305 | 319 | 302 | 315 | 280,000 |
| 1999/02/17 | 313 | 315 | 301 | 303 | 945,000 |
| 1999/02/16 | 323 | 325 | 320 | 321 | 541,000 |
| 1999/02/15 | 321 | 325 | 318 | 323 | 391,000 |
| 1999/02/12 | 325 | 327 | 319 | 325 | 1,154,000 |
| 1999/02/10 | 305 | 325 | 303 | 322 | 2,312,000 |
| 1999/02/09 | 310 | 311 | 303 | 306 | 509,000 |
| 1999/02/08 | 315 | 317 | 306 | 309 | 930,000 |
| 1999/02/05 | 324 | 328 | 312 | 319 | 4,024,000 |
| 1999/02/04 | 303 | 324 | 303 | 320 | 3,067,000 |
| 1999/02/03 | 300 | 300 | 293 | 298 | 658,000 |
| 1999/02/02 | 295 | 295 | 285 | 285 | 363,000 |
| 1999/02/01 | 299 | 300 | 291 | 294 | 298,000 |
| 1999/01/29 | 297 | 299 | 289 | 299 | 966,000 |
| 1999/01/28 | 309 | 309 | 301 | 302 | 1,233,000 |
| 1999/01/27 | 300 | 319 | 300 | 313 | 4,818,000 |
| 1999/01/26 | 270 | 288 | 270 | 288 | 1,256,000 |
| 1999/01/25 | 267 | 271 | 265 | 271 | 317,000 |
| 1999/01/22 | 263 | 267 | 261 | 266 | 359,000 |
| 1999/01/21 | 261 | 267 | 260 | 263 | 564,000 |
| 1999/01/20 | 268 | 268 | 259 | 265 | 355,000 |
| 1999/01/19 | 270 | 273 | 266 | 268 | 204,000 |
| 1999/01/18 | 266 | 273 | 266 | 266 | 188,000 |
| 1999/01/14 | 257 | 267 | 257 | 266 | 227,000 |
| 1999/01/13 | 258 | 265 | 257 | 257 | 199,000 |
| 1999/01/12 | 262 | 268 | 257 | 259 | 296,000 |
| 1999/01/11 | 256 | 262 | 255 | 257 | 175,000 |
| 1999/01/08 | 261 | 265 | 259 | 261 | 271,000 |
| 1999/01/07 | 270 | 270 | 260 | 261 | 292,000 |
| 1999/01/06 | 257 | 267 | 257 | 267 | 276,000 |
| 1999/01/05 | 266 | 266 | 255 | 256 | 428,000 |
| 1999/01/04 | 267 | 267 | 261 | 261 | 181,000 |