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 |
|---|---|---|---|---|---|
| 2000/12/29 | 217 | 219 | 212 | 214 | 107,000 |
| 2000/12/28 | 224 | 224 | 214 | 217 | 385,000 |
| 2000/12/27 | 219 | 224 | 214 | 224 | 570,000 |
| 2000/12/26 | 213 | 215 | 206 | 214 | 355,000 |
| 2000/12/25 | 207 | 208 | 203 | 208 | 600,000 |
| 2000/12/22 | 208 | 209 | 200 | 200 | 651,000 |
| 2000/12/21 | 204 | 209 | 201 | 208 | 1,460,000 |
| 2000/12/20 | 215 | 216 | 208 | 209 | 863,000 |
| 2000/12/19 | 220 | 222 | 215 | 216 | 665,000 |
| 2000/12/18 | 225 | 225 | 211 | 215 | 1,201,000 |
| 2000/12/15 | 230 | 237 | 225 | 225 | 1,121,000 |
| 2000/12/14 | 233 | 236 | 231 | 231 | 542,000 |
| 2000/12/13 | 236 | 239 | 233 | 233 | 552,000 |
| 2000/12/12 | 244 | 244 | 238 | 239 | 671,000 |
| 2000/12/11 | 251 | 253 | 244 | 244 | 449,000 |
| 2000/12/08 | 247 | 253 | 244 | 248 | 3,036,000 |
| 2000/12/07 | 237 | 238 | 233 | 233 | 444,000 |
| 2000/12/06 | 241 | 244 | 237 | 237 | 525,000 |
| 2000/12/05 | 253 | 253 | 241 | 241 | 859,000 |
| 2000/12/04 | 251 | 255 | 248 | 248 | 732,000 |
| 2000/12/01 | 249 | 260 | 248 | 250 | 635,000 |
| 2000/11/30 | 250 | 251 | 244 | 249 | 552,000 |
| 2000/11/29 | 248 | 252 | 247 | 248 | 273,000 |
| 2000/11/28 | 251 | 253 | 246 | 246 | 480,000 |
| 2000/11/27 | 251 | 255 | 250 | 254 | 328,000 |
| 2000/11/24 | 251 | 252 | 247 | 248 | 388,000 |
| 2000/11/22 | 252 | 252 | 246 | 247 | 270,000 |
| 2000/11/21 | 248 | 253 | 244 | 253 | 353,000 |
| 2000/11/20 | 251 | 252 | 246 | 249 | 388,000 |
| 2000/11/17 | 246 | 251 | 246 | 248 | 215,000 |
| 2000/11/16 | 252 | 254 | 247 | 247 | 294,000 |
| 2000/11/15 | 249 | 255 | 246 | 247 | 287,000 |
| 2000/11/14 | 253 | 254 | 246 | 252 | 295,000 |
| 2000/11/13 | 251 | 254 | 243 | 246 | 292,000 |
| 2000/11/10 | 250 | 254 | 250 | 254 | 669,000 |
| 2000/11/09 | 255 | 256 | 250 | 255 | 240,000 |
| 2000/11/08 | 254 | 256 | 252 | 256 | 340,000 |
| 2000/11/07 | 256 | 256 | 251 | 254 | 338,000 |
| 2000/11/06 | 250 | 256 | 248 | 256 | 426,000 |
| 2000/11/02 | 254 | 255 | 248 | 249 | 340,000 |
| 2000/11/01 | 255 | 255 | 250 | 255 | 477,000 |
| 2000/10/31 | 252 | 255 | 247 | 255 | 561,000 |
| 2000/10/30 | 254 | 256 | 250 | 255 | 662,000 |
| 2000/10/27 | 255 | 260 | 250 | 250 | 744,000 |
| 2000/10/26 | 250 | 255 | 246 | 255 | 498,000 |
| 2000/10/25 | 252 | 253 | 248 | 251 | 280,000 |
| 2000/10/24 | 250 | 252 | 247 | 252 | 346,000 |
| 2000/10/23 | 247 | 249 | 243 | 245 | 376,000 |
| 2000/10/20 | 243 | 251 | 243 | 248 | 927,000 |
| 2000/10/19 | 239 | 243 | 235 | 239 | 471,000 |
| 2000/10/18 | 240 | 240 | 233 | 235 | 235,000 |
| 2000/10/17 | 242 | 242 | 237 | 239 | 276,000 |
| 2000/10/16 | 243 | 245 | 240 | 241 | 211,000 |
| 2000/10/13 | 242 | 245 | 238 | 238 | 599,000 |
| 2000/10/12 | 248 | 248 | 245 | 247 | 265,000 |
| 2000/10/11 | 250 | 251 | 245 | 248 | 222,000 |
| 2000/10/10 | 251 | 251 | 247 | 251 | 174,000 |
| 2000/10/06 | 249 | 253 | 246 | 252 | 453,000 |
| 2000/10/05 | 251 | 251 | 246 | 249 | 223,000 |
| 2000/10/04 | 250 | 254 | 247 | 249 | 239,000 |
| 2000/10/03 | 254 | 254 | 247 | 249 | 233,000 |
| 2000/10/02 | 248 | 254 | 243 | 254 | 336,000 |
| 2000/09/29 | 247 | 250 | 244 | 250 | 313,000 |
| 2000/09/28 | 250 | 251 | 242 | 242 | 195,000 |
| 2000/09/27 | 251 | 251 | 245 | 250 | 279,000 |
| 2000/09/26 | 247 | 254 | 247 | 252 | 325,000 |
| 2000/09/25 | 255 | 255 | 245 | 245 | 646,000 |
| 2000/09/22 | 250 | 254 | 249 | 250 | 586,000 |
| 2000/09/21 | 257 | 257 | 249 | 255 | 686,000 |
| 2000/09/20 | 247 | 259 | 247 | 252 | 844,000 |
| 2000/09/19 | 249 | 253 | 234 | 245 | 825,000 |
| 2000/09/18 | 240 | 249 | 240 | 247 | 337,000 |
| 2000/09/14 | 245 | 249 | 240 | 240 | 328,000 |
| 2000/09/13 | 240 | 248 | 237 | 246 | 359,000 |
| 2000/09/12 | 237 | 240 | 235 | 237 | 308,000 |
| 2000/09/11 | 243 | 243 | 234 | 235 | 713,000 |
| 2000/09/08 | 244 | 247 | 240 | 243 | 1,964,000 |
| 2000/09/07 | 242 | 245 | 238 | 240 | 654,000 |
| 2000/09/06 | 243 | 247 | 243 | 244 | 392,000 |
| 2000/09/05 | 247 | 250 | 243 | 245 | 658,000 |
| 2000/09/04 | 250 | 250 | 246 | 246 | 244,000 |
| 2000/09/01 | 250 | 251 | 245 | 250 | 632,000 |
| 2000/08/31 | 257 | 257 | 250 | 253 | 477,000 |
| 2000/08/30 | 254 | 258 | 250 | 255 | 456,000 |
| 2000/08/29 | 251 | 255 | 247 | 250 | 611,000 |
| 2000/08/28 | 261 | 262 | 254 | 258 | 482,000 |
| 2000/08/25 | 257 | 262 | 253 | 262 | 551,000 |
| 2000/08/24 | 251 | 257 | 251 | 252 | 391,000 |
| 2000/08/23 | 258 | 258 | 250 | 251 | 462,000 |
| 2000/08/22 | 254 | 260 | 251 | 259 | 497,000 |
| 2000/08/21 | 260 | 260 | 249 | 249 | 384,000 |
| 2000/08/18 | 253 | 260 | 251 | 255 | 630,000 |
| 2000/08/17 | 255 | 258 | 254 | 256 | 577,000 |
| 2000/08/16 | 258 | 260 | 255 | 256 | 568,000 |
| 2000/08/15 | 260 | 262 | 258 | 258 | 533,000 |
| 2000/08/14 | 265 | 267 | 260 | 265 | 591,000 |
| 2000/08/11 | 260 | 274 | 260 | 274 | 886,000 |
| 2000/08/10 | 268 | 268 | 261 | 265 | 408,000 |
| 2000/08/09 | 270 | 270 | 261 | 268 | 414,000 |
| 2000/08/08 | 263 | 270 | 258 | 268 | 308,000 |
| 2000/08/07 | 270 | 270 | 258 | 268 | 517,000 |
| 2000/08/04 | 256 | 274 | 254 | 272 | 504,000 |
| 2000/08/03 | 258 | 265 | 255 | 265 | 426,000 |
| 2000/08/02 | 264 | 264 | 261 | 262 | 133,000 |
| 2000/08/01 | 258 | 266 | 258 | 260 | 294,000 |
| 2000/07/31 | 262 | 267 | 253 | 258 | 420,000 |
| 2000/07/28 | 273 | 278 | 268 | 272 | 491,000 |
| 2000/07/27 | 273 | 279 | 266 | 272 | 435,000 |
| 2000/07/26 | 278 | 281 | 275 | 280 | 250,000 |
| 2000/07/25 | 276 | 286 | 273 | 282 | 385,000 |
| 2000/07/24 | 280 | 284 | 273 | 275 | 257,000 |
| 2000/07/21 | 294 | 294 | 285 | 285 | 361,000 |
| 2000/07/19 | 284 | 292 | 279 | 290 | 530,000 |
| 2000/07/18 | 295 | 298 | 275 | 289 | 1,130,000 |
| 2000/07/17 | 280 | 293 | 277 | 291 | 569,000 |
| 2000/07/14 | 270 | 284 | 270 | 280 | 440,000 |
| 2000/07/13 | 277 | 278 | 272 | 275 | 400,000 |
| 2000/07/12 | 282 | 284 | 278 | 278 | 476,000 |
| 2000/07/11 | 285 | 290 | 282 | 284 | 395,000 |
| 2000/07/10 | 286 | 288 | 282 | 285 | 337,000 |
| 2000/07/07 | 297 | 297 | 285 | 289 | 426,000 |
| 2000/07/06 | 290 | 297 | 290 | 295 | 367,000 |
| 2000/07/05 | 297 | 298 | 290 | 290 | 433,000 |
| 2000/07/04 | 300 | 300 | 292 | 296 | 390,000 |
| 2000/07/03 | 300 | 302 | 295 | 300 | 406,000 |
| 2000/06/30 | 301 | 301 | 293 | 297 | 407,000 |
| 2000/06/29 | 298 | 302 | 298 | 301 | 1,246,000 |
| 2000/06/28 | 292 | 297 | 291 | 295 | 750,000 |
| 2000/06/27 | 278 | 292 | 278 | 291 | 465,000 |
| 2000/06/26 | 288 | 288 | 275 | 280 | 457,000 |
| 2000/06/23 | 288 | 288 | 281 | 286 | 524,000 |
| 2000/06/22 | 287 | 292 | 286 | 287 | 549,000 |
| 2000/06/21 | 294 | 294 | 289 | 292 | 454,000 |
| 2000/06/20 | 301 | 302 | 285 | 295 | 481,000 |
| 2000/06/19 | 294 | 301 | 293 | 297 | 1,633,000 |
| 2000/06/16 | 289 | 298 | 288 | 294 | 1,813,000 |
| 2000/06/15 | 282 | 289 | 282 | 288 | 941,000 |
| 2000/06/14 | 289 | 290 | 284 | 287 | 758,000 |
| 2000/06/13 | 284 | 292 | 280 | 291 | 1,737,000 |
| 2000/06/12 | 280 | 284 | 275 | 284 | 1,132,000 |
| 2000/06/09 | 275 | 286 | 273 | 275 | 2,268,000 |
| 2000/06/08 | 269 | 277 | 267 | 273 | 1,085,000 |
| 2000/06/07 | 263 | 267 | 263 | 265 | 562,000 |
| 2000/06/06 | 261 | 264 | 259 | 263 | 311,000 |
| 2000/06/05 | 262 | 263 | 258 | 259 | 542,000 |
| 2000/06/02 | 257 | 259 | 254 | 255 | 625,000 |
| 2000/06/01 | 258 | 264 | 254 | 264 | 338,000 |
| 2000/05/31 | 260 | 260 | 250 | 253 | 1,241,000 |
| 2000/05/30 | 258 | 262 | 255 | 261 | 442,000 |
| 2000/05/29 | 260 | 262 | 255 | 258 | 283,000 |
| 2000/05/26 | 262 | 263 | 259 | 260 | 688,000 |
| 2000/05/25 | 264 | 272 | 260 | 272 | 811,000 |
| 2000/05/24 | 259 | 265 | 257 | 259 | 432,000 |
| 2000/05/23 | 260 | 265 | 258 | 264 | 625,000 |
| 2000/05/22 | 267 | 268 | 263 | 268 | 590,000 |
| 2000/05/19 | 261 | 265 | 261 | 264 | 474,000 |
| 2000/05/18 | 268 | 269 | 258 | 261 | 406,000 |
| 2000/05/17 | 270 | 270 | 264 | 265 | 596,000 |
| 2000/05/16 | 266 | 272 | 266 | 270 | 551,000 |
| 2000/05/15 | 264 | 269 | 261 | 269 | 323,000 |
| 2000/05/12 | 256 | 262 | 255 | 262 | 1,179,000 |
| 2000/05/11 | 254 | 262 | 254 | 254 | 539,000 |
| 2000/05/10 | 256 | 258 | 254 | 256 | 368,000 |
| 2000/05/09 | 270 | 270 | 251 | 260 | 963,000 |
| 2000/05/08 | 269 | 273 | 264 | 272 | 294,000 |
| 2000/05/02 | 269 | 269 | 261 | 264 | 283,000 |
| 2000/05/01 | 266 | 268 | 260 | 268 | 229,000 |
| 2000/04/28 | 265 | 270 | 261 | 261 | 470,000 |
| 2000/04/27 | 268 | 269 | 261 | 261 | 681,000 |
| 2000/04/26 | 261 | 270 | 260 | 265 | 835,000 |
| 2000/04/25 | 274 | 274 | 257 | 258 | 932,000 |
| 2000/04/24 | 250 | 274 | 250 | 265 | 1,612,000 |
| 2000/04/21 | 258 | 259 | 230 | 230 | 2,346,000 |
| 2000/04/20 | 261 | 270 | 254 | 254 | 1,038,000 |
| 2000/04/19 | 262 | 263 | 256 | 259 | 843,000 |
| 2000/04/18 | 267 | 275 | 255 | 262 | 912,000 |
| 2000/04/17 | 270 | 279 | 256 | 262 | 1,376,000 |
| 2000/04/14 | 287 | 294 | 278 | 285 | 1,448,000 |
| 2000/04/13 | 287 | 301 | 285 | 295 | 1,072,000 |
| 2000/04/12 | 291 | 291 | 280 | 288 | 1,062,000 |
| 2000/04/11 | 292 | 301 | 288 | 288 | 576,000 |
| 2000/04/10 | 295 | 297 | 286 | 288 | 442,000 |
| 2000/04/07 | 301 | 304 | 290 | 290 | 585,000 |
| 2000/04/06 | 307 | 312 | 300 | 300 | 1,546,000 |
| 2000/04/05 | 293 | 306 | 289 | 297 | 1,263,000 |
| 2000/04/04 | 281 | 294 | 281 | 288 | 795,000 |
| 2000/04/03 | 286 | 289 | 274 | 289 | 719,000 |
| 2000/03/31 | 290 | 300 | 276 | 287 | 932,000 |
| 2000/03/30 | 302 | 302 | 280 | 283 | 846,000 |
| 2000/03/29 | 305 | 305 | 295 | 302 | 1,196,000 |
| 2000/03/28 | 299 | 310 | 290 | 290 | 1,186,000 |
| 2000/03/27 | 294 | 300 | 287 | 292 | 1,369,000 |
| 2000/03/24 | 280 | 302 | 276 | 290 | 1,388,000 |
| 2000/03/23 | 289 | 289 | 275 | 275 | 556,000 |
| 2000/03/22 | 276 | 290 | 274 | 290 | 1,052,000 |
| 2000/03/21 | 300 | 300 | 277 | 286 | 605,000 |
| 2000/03/17 | 268 | 295 | 266 | 295 | 1,457,000 |
| 2000/03/16 | 266 | 267 | 251 | 262 | 1,459,000 |
| 2000/03/15 | 265 | 267 | 261 | 266 | 522,000 |
| 2000/03/14 | 287 | 289 | 263 | 267 | 1,163,000 |
| 2000/03/13 | 297 | 299 | 285 | 292 | 981,000 |
| 2000/03/10 | 305 | 307 | 291 | 296 | 2,874,000 |
| 2000/03/09 | 305 | 305 | 300 | 300 | 765,000 |
| 2000/03/08 | 303 | 307 | 299 | 304 | 871,000 |
| 2000/03/07 | 300 | 310 | 299 | 303 | 1,483,000 |
| 2000/03/06 | 309 | 316 | 296 | 300 | 1,497,000 |
| 2000/03/03 | 310 | 317 | 305 | 311 | 1,662,000 |
| 2000/03/02 | 340 | 352 | 305 | 309 | 4,754,000 |
| 2000/03/01 | 335 | 340 | 323 | 330 | 2,278,000 |
| 2000/02/29 | 295 | 347 | 294 | 340 | 6,361,000 |
| 2000/02/28 | 305 | 306 | 292 | 299 | 1,864,000 |
| 2000/02/25 | 315 | 315 | 296 | 307 | 2,297,000 |
| 2000/02/24 | 301 | 313 | 300 | 306 | 3,274,000 |
| 2000/02/23 | 296 | 305 | 282 | 296 | 3,845,000 |
| 2000/02/22 | 258 | 330 | 258 | 296 | 6,736,000 |
| 2000/02/21 | 256 | 259 | 252 | 255 | 1,028,000 |
| 2000/02/18 | 248 | 259 | 246 | 255 | 1,519,000 |
| 2000/02/17 | 250 | 262 | 243 | 250 | 2,154,000 |
| 2000/02/16 | 230 | 255 | 227 | 255 | 1,770,000 |
| 2000/02/15 | 227 | 233 | 227 | 231 | 458,000 |
| 2000/02/14 | 234 | 234 | 225 | 227 | 765,000 |
| 2000/02/10 | 233 | 239 | 227 | 233 | 1,041,000 |
| 2000/02/09 | 227 | 240 | 227 | 234 | 755,000 |
| 2000/02/08 | 230 | 235 | 225 | 226 | 747,000 |
| 2000/02/07 | 230 | 235 | 229 | 235 | 430,000 |
| 2000/02/04 | 240 | 240 | 227 | 232 | 832,000 |
| 2000/02/03 | 242 | 242 | 229 | 238 | 755,000 |
| 2000/02/02 | 240 | 244 | 237 | 243 | 606,000 |
| 2000/02/01 | 244 | 247 | 238 | 245 | 544,000 |
| 2000/01/31 | 226 | 241 | 226 | 240 | 575,000 |
| 2000/01/28 | 244 | 245 | 225 | 241 | 1,055,000 |
| 2000/01/27 | 248 | 250 | 242 | 249 | 511,000 |
| 2000/01/26 | 247 | 263 | 246 | 253 | 1,805,000 |
| 2000/01/25 | 247 | 250 | 241 | 247 | 882,000 |
| 2000/01/24 | 245 | 253 | 244 | 250 | 755,000 |
| 2000/01/21 | 242 | 245 | 236 | 240 | 808,000 |
| 2000/01/20 | 244 | 255 | 242 | 246 | 1,362,000 |
| 2000/01/19 | 231 | 249 | 231 | 246 | 1,480,000 |
| 2000/01/18 | 236 | 236 | 224 | 228 | 537,000 |
| 2000/01/17 | 220 | 237 | 220 | 236 | 1,431,000 |
| 2000/01/14 | 215 | 217 | 208 | 215 | 1,175,000 |
| 2000/01/13 | 202 | 230 | 200 | 205 | 1,134,000 |
| 2000/01/12 | 208 | 209 | 197 | 197 | 966,000 |
| 2000/01/11 | 215 | 217 | 205 | 207 | 804,000 |
| 2000/01/07 | 217 | 217 | 205 | 214 | 642,000 |
| 2000/01/06 | 205 | 209 | 203 | 207 | 352,000 |
| 2000/01/05 | 202 | 215 | 202 | 214 | 613,000 |
| 2000/01/04 | 204 | 210 | 201 | 202 | 332,000 |