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 |
|---|---|---|---|---|---|
| 2001/12/28 | 279 | 291 | 276 | 291 | 286,000 |
| 2001/12/27 | 271 | 279 | 271 | 279 | 353,000 |
| 2001/12/26 | 284 | 284 | 271 | 271 | 413,000 |
| 2001/12/25 | 274 | 286 | 265 | 284 | 901,000 |
| 2001/12/21 | 268 | 273 | 262 | 264 | 490,000 |
| 2001/12/20 | 271 | 271 | 254 | 258 | 1,277,000 |
| 2001/12/19 | 273 | 280 | 266 | 268 | 401,000 |
| 2001/12/18 | 276 | 288 | 271 | 275 | 652,000 |
| 2001/12/17 | 287 | 290 | 280 | 281 | 356,000 |
| 2001/12/14 | 275 | 296 | 265 | 282 | 3,997,000 |
| 2001/12/13 | 279 | 283 | 275 | 275 | 993,000 |
| 2001/12/12 | 281 | 285 | 278 | 282 | 1,058,000 |
| 2001/12/11 | 299 | 300 | 284 | 284 | 393,000 |
| 2001/12/10 | 292 | 314 | 291 | 300 | 554,000 |
| 2001/12/07 | 302 | 306 | 291 | 292 | 738,000 |
| 2001/12/06 | 309 | 315 | 301 | 303 | 732,000 |
| 2001/12/05 | 318 | 318 | 304 | 309 | 419,000 |
| 2001/12/04 | 314 | 315 | 310 | 315 | 549,000 |
| 2001/12/03 | 318 | 322 | 310 | 314 | 723,000 |
| 2001/11/30 | 302 | 325 | 301 | 320 | 1,471,000 |
| 2001/11/29 | 300 | 304 | 297 | 302 | 617,000 |
| 2001/11/28 | 300 | 310 | 296 | 296 | 592,000 |
| 2001/11/27 | 309 | 310 | 300 | 300 | 675,000 |
| 2001/11/26 | 300 | 312 | 300 | 312 | 584,000 |
| 2001/11/22 | 303 | 304 | 295 | 298 | 1,218,000 |
| 2001/11/21 | 305 | 312 | 305 | 310 | 865,000 |
| 2001/11/20 | 312 | 315 | 306 | 307 | 713,000 |
| 2001/11/19 | 306 | 312 | 300 | 307 | 898,000 |
| 2001/11/16 | 309 | 313 | 301 | 308 | 1,370,000 |
| 2001/11/15 | 295 | 309 | 290 | 309 | 1,197,000 |
| 2001/11/14 | 285 | 293 | 282 | 287 | 1,489,000 |
| 2001/11/13 | 274 | 279 | 273 | 279 | 734,000 |
| 2001/11/12 | 274 | 276 | 271 | 271 | 249,000 |
| 2001/11/09 | 281 | 285 | 274 | 274 | 873,000 |
| 2001/11/08 | 287 | 287 | 282 | 285 | 251,000 |
| 2001/11/07 | 289 | 291 | 282 | 283 | 841,000 |
| 2001/11/06 | 287 | 289 | 285 | 288 | 433,000 |
| 2001/11/05 | 280 | 287 | 280 | 287 | 466,000 |
| 2001/11/02 | 281 | 286 | 277 | 280 | 1,071,000 |
| 2001/11/01 | 275 | 280 | 273 | 274 | 843,000 |
| 2001/10/31 | 279 | 280 | 273 | 273 | 443,000 |
| 2001/10/30 | 275 | 277 | 271 | 274 | 483,000 |
| 2001/10/29 | 285 | 287 | 278 | 278 | 252,000 |
| 2001/10/26 | 292 | 294 | 285 | 290 | 619,000 |
| 2001/10/25 | 281 | 293 | 280 | 292 | 932,000 |
| 2001/10/24 | 279 | 281 | 275 | 277 | 755,000 |
| 2001/10/23 | 281 | 284 | 271 | 275 | 673,000 |
| 2001/10/22 | 288 | 288 | 277 | 281 | 565,000 |
| 2001/10/19 | 277 | 290 | 275 | 286 | 494,000 |
| 2001/10/18 | 277 | 283 | 276 | 276 | 565,000 |
| 2001/10/17 | 280 | 294 | 275 | 287 | 987,000 |
| 2001/10/16 | 272 | 277 | 272 | 277 | 668,000 |
| 2001/10/15 | 283 | 283 | 269 | 269 | 909,000 |
| 2001/10/12 | 293 | 293 | 276 | 283 | 1,232,000 |
| 2001/10/11 | 293 | 293 | 279 | 288 | 345,000 |
| 2001/10/10 | 288 | 292 | 284 | 288 | 901,000 |
| 2001/10/09 | 290 | 290 | 281 | 286 | 810,000 |
| 2001/10/05 | 289 | 290 | 280 | 285 | 1,472,000 |
| 2001/10/04 | 303 | 307 | 298 | 304 | 444,000 |
| 2001/10/03 | 303 | 314 | 297 | 297 | 689,000 |
| 2001/10/02 | 305 | 319 | 302 | 308 | 546,000 |
| 2001/10/01 | 294 | 302 | 285 | 300 | 876,000 |
| 2001/09/28 | 280 | 319 | 275 | 319 | 984,000 |
| 2001/09/27 | 279 | 283 | 271 | 280 | 343,000 |
| 2001/09/26 | 274 | 280 | 271 | 279 | 310,000 |
| 2001/09/25 | 286 | 286 | 267 | 269 | 404,000 |
| 2001/09/21 | 260 | 265 | 256 | 262 | 659,000 |
| 2001/09/20 | 283 | 283 | 269 | 269 | 801,000 |
| 2001/09/19 | 285 | 297 | 277 | 278 | 759,000 |
| 2001/09/18 | 290 | 295 | 280 | 280 | 506,000 |
| 2001/09/17 | 298 | 298 | 272 | 276 | 514,000 |
| 2001/09/14 | 277 | 310 | 277 | 298 | 1,777,000 |
| 2001/09/13 | 295 | 295 | 280 | 282 | 1,095,000 |
| 2001/09/12 | 296 | 306 | 290 | 300 | 516,000 |
| 2001/09/11 | 318 | 321 | 315 | 321 | 516,000 |
| 2001/09/10 | 337 | 337 | 322 | 325 | 531,000 |
| 2001/09/07 | 335 | 343 | 333 | 338 | 801,000 |
| 2001/09/06 | 330 | 340 | 330 | 338 | 642,000 |
| 2001/09/05 | 329 | 332 | 320 | 328 | 393,000 |
| 2001/09/04 | 322 | 328 | 318 | 328 | 425,000 |
| 2001/09/03 | 340 | 340 | 324 | 324 | 395,000 |
| 2001/08/31 | 318 | 339 | 318 | 337 | 885,000 |
| 2001/08/30 | 325 | 333 | 323 | 333 | 1,148,000 |
| 2001/08/29 | 342 | 346 | 337 | 340 | 680,000 |
| 2001/08/28 | 340 | 350 | 339 | 347 | 797,000 |
| 2001/08/27 | 349 | 352 | 343 | 344 | 843,000 |
| 2001/08/24 | 345 | 350 | 341 | 349 | 969,000 |
| 2001/08/23 | 347 | 350 | 342 | 342 | 1,595,000 |
| 2001/08/22 | 341 | 347 | 341 | 345 | 1,239,000 |
| 2001/08/21 | 339 | 350 | 338 | 343 | 2,967,000 |
| 2001/08/20 | 335 | 338 | 331 | 335 | 1,188,000 |
| 2001/08/17 | 338 | 339 | 326 | 333 | 918,000 |
| 2001/08/16 | 329 | 342 | 322 | 339 | 1,818,000 |
| 2001/08/15 | 329 | 330 | 326 | 326 | 937,000 |
| 2001/08/14 | 320 | 326 | 320 | 326 | 887,000 |
| 2001/08/13 | 320 | 323 | 309 | 320 | 512,000 |
| 2001/08/10 | 315 | 324 | 315 | 324 | 860,000 |
| 2001/08/09 | 322 | 326 | 317 | 320 | 966,000 |
| 2001/08/08 | 317 | 327 | 317 | 320 | 924,000 |
| 2001/08/07 | 313 | 322 | 308 | 317 | 990,000 |
| 2001/08/06 | 310 | 319 | 306 | 315 | 778,000 |
| 2001/08/03 | 306 | 314 | 306 | 308 | 504,000 |
| 2001/08/02 | 309 | 315 | 306 | 314 | 662,000 |
| 2001/08/01 | 309 | 310 | 305 | 309 | 666,000 |
| 2001/07/31 | 305 | 310 | 302 | 309 | 634,000 |
| 2001/07/30 | 306 | 308 | 298 | 300 | 630,000 |
| 2001/07/27 | 291 | 302 | 288 | 301 | 858,000 |
| 2001/07/26 | 295 | 303 | 290 | 297 | 1,174,000 |
| 2001/07/25 | 295 | 298 | 289 | 291 | 1,487,000 |
| 2001/07/24 | 278 | 292 | 272 | 287 | 1,330,000 |
| 2001/07/23 | 299 | 299 | 279 | 284 | 1,765,000 |
| 2001/07/19 | 291 | 292 | 285 | 289 | 1,344,000 |
| 2001/07/18 | 296 | 296 | 288 | 291 | 1,147,000 |
| 2001/07/17 | 299 | 299 | 293 | 296 | 491,000 |
| 2001/07/16 | 300 | 301 | 296 | 297 | 488,000 |
| 2001/07/13 | 299 | 303 | 294 | 299 | 1,693,000 |
| 2001/07/12 | 300 | 301 | 296 | 299 | 772,000 |
| 2001/07/11 | 298 | 302 | 292 | 293 | 700,000 |
| 2001/07/10 | 301 | 309 | 298 | 303 | 1,656,000 |
| 2001/07/09 | 298 | 299 | 291 | 296 | 808,000 |
| 2001/07/06 | 311 | 312 | 305 | 308 | 1,631,000 |
| 2001/07/05 | 307 | 311 | 303 | 308 | 1,231,000 |
| 2001/07/04 | 299 | 308 | 297 | 303 | 1,072,000 |
| 2001/07/03 | 310 | 310 | 304 | 305 | 794,000 |
| 2001/07/02 | 313 | 317 | 309 | 313 | 952,000 |
| 2001/06/29 | 322 | 322 | 315 | 318 | 772,000 |
| 2001/06/28 | 320 | 323 | 317 | 320 | 1,121,000 |
| 2001/06/27 | 321 | 325 | 316 | 316 | 1,252,000 |
| 2001/06/26 | 331 | 333 | 322 | 326 | 5,922,000 |
| 2001/06/25 | 313 | 319 | 310 | 317 | 1,382,000 |
| 2001/06/22 | 310 | 313 | 306 | 313 | 1,250,000 |
| 2001/06/21 | 302 | 309 | 300 | 307 | 1,091,000 |
| 2001/06/20 | 305 | 305 | 297 | 299 | 960,000 |
| 2001/06/19 | 305 | 311 | 302 | 302 | 2,322,000 |
| 2001/06/18 | 305 | 311 | 303 | 309 | 1,806,000 |
| 2001/06/15 | 297 | 308 | 294 | 305 | 2,759,000 |
| 2001/06/14 | 294 | 305 | 289 | 302 | 2,560,000 |
| 2001/06/13 | 292 | 302 | 291 | 295 | 3,622,000 |
| 2001/06/12 | 291 | 297 | 282 | 291 | 1,708,000 |
| 2001/06/11 | 282 | 295 | 280 | 293 | 2,538,000 |
| 2001/06/08 | 284 | 287 | 276 | 279 | 4,412,000 |
| 2001/06/07 | 260 | 269 | 259 | 269 | 784,000 |
| 2001/06/06 | 265 | 267 | 260 | 260 | 698,000 |
| 2001/06/05 | 267 | 270 | 260 | 260 | 824,000 |
| 2001/06/04 | 270 | 270 | 267 | 270 | 190,000 |
| 2001/06/01 | 270 | 270 | 265 | 267 | 752,000 |
| 2001/05/31 | 270 | 270 | 266 | 270 | 824,000 |
| 2001/05/30 | 270 | 274 | 269 | 273 | 1,221,000 |
| 2001/05/29 | 271 | 274 | 269 | 272 | 2,160,000 |
| 2001/05/28 | 274 | 279 | 269 | 270 | 3,007,000 |
| 2001/05/25 | 259 | 259 | 254 | 254 | 346,000 |
| 2001/05/24 | 259 | 260 | 255 | 256 | 405,000 |
| 2001/05/23 | 255 | 261 | 255 | 259 | 765,000 |
| 2001/05/22 | 262 | 264 | 254 | 254 | 597,000 |
| 2001/05/21 | 264 | 265 | 258 | 261 | 456,000 |
| 2001/05/18 | 264 | 269 | 263 | 264 | 565,000 |
| 2001/05/17 | 265 | 268 | 263 | 265 | 551,000 |
| 2001/05/16 | 268 | 274 | 261 | 263 | 567,000 |
| 2001/05/15 | 266 | 273 | 263 | 266 | 478,000 |
| 2001/05/14 | 274 | 274 | 265 | 266 | 420,000 |
| 2001/05/11 | 269 | 274 | 265 | 273 | 938,000 |
| 2001/05/10 | 270 | 277 | 267 | 273 | 290,000 |
| 2001/05/09 | 275 | 277 | 268 | 271 | 717,000 |
| 2001/05/08 | 280 | 282 | 275 | 277 | 786,000 |
| 2001/05/07 | 279 | 284 | 271 | 283 | 1,125,000 |
| 2001/05/02 | 278 | 279 | 268 | 279 | 816,000 |
| 2001/05/01 | 275 | 280 | 275 | 279 | 731,000 |
| 2001/04/27 | 277 | 277 | 272 | 275 | 652,000 |
| 2001/04/26 | 272 | 278 | 272 | 275 | 1,013,000 |
| 2001/04/25 | 275 | 275 | 270 | 271 | 647,000 |
| 2001/04/24 | 268 | 271 | 263 | 271 | 684,000 |
| 2001/04/23 | 267 | 270 | 265 | 265 | 817,000 |
| 2001/04/20 | 266 | 267 | 262 | 263 | 1,125,000 |
| 2001/04/19 | 276 | 278 | 257 | 263 | 1,748,000 |
| 2001/04/18 | 271 | 279 | 271 | 276 | 1,034,000 |
| 2001/04/17 | 269 | 271 | 265 | 270 | 841,000 |
| 2001/04/16 | 274 | 275 | 265 | 269 | 848,000 |
| 2001/04/13 | 268 | 271 | 263 | 269 | 1,125,000 |
| 2001/04/12 | 267 | 277 | 267 | 271 | 615,000 |
| 2001/04/11 | 265 | 277 | 263 | 277 | 1,166,000 |
| 2001/04/10 | 263 | 268 | 256 | 263 | 2,027,000 |
| 2001/04/09 | 260 | 261 | 251 | 253 | 1,064,000 |
| 2001/04/06 | 256 | 256 | 250 | 255 | 686,000 |
| 2001/04/05 | 256 | 256 | 249 | 252 | 780,000 |
| 2001/04/04 | 237 | 244 | 232 | 241 | 1,022,000 |
| 2001/04/03 | 237 | 242 | 237 | 237 | 943,000 |
| 2001/04/02 | 242 | 244 | 238 | 240 | 1,290,000 |
| 2001/03/30 | 247 | 250 | 235 | 235 | 448,000 |
| 2001/03/29 | 253 | 257 | 247 | 247 | 386,000 |
| 2001/03/28 | 256 | 258 | 252 | 253 | 352,000 |
| 2001/03/27 | 258 | 260 | 251 | 251 | 728,000 |
| 2001/03/26 | 255 | 260 | 246 | 260 | 626,000 |
| 2001/03/23 | 247 | 255 | 240 | 255 | 573,000 |
| 2001/03/22 | 245 | 253 | 245 | 246 | 379,000 |
| 2001/03/21 | 240 | 260 | 232 | 260 | 823,000 |
| 2001/03/19 | 232 | 240 | 232 | 240 | 457,000 |
| 2001/03/16 | 239 | 241 | 232 | 232 | 604,000 |
| 2001/03/15 | 225 | 241 | 217 | 241 | 530,000 |
| 2001/03/14 | 229 | 231 | 225 | 228 | 617,000 |
| 2001/03/13 | 231 | 239 | 225 | 229 | 589,000 |
| 2001/03/12 | 246 | 246 | 232 | 238 | 607,000 |
| 2001/03/09 | 236 | 245 | 236 | 244 | 2,357,000 |
| 2001/03/08 | 239 | 240 | 236 | 236 | 467,000 |
| 2001/03/07 | 236 | 240 | 236 | 240 | 414,000 |
| 2001/03/06 | 232 | 238 | 232 | 236 | 346,000 |
| 2001/03/05 | 231 | 235 | 230 | 232 | 300,000 |
| 2001/03/02 | 240 | 241 | 231 | 232 | 393,000 |
| 2001/03/01 | 233 | 241 | 233 | 241 | 558,000 |
| 2001/02/28 | 232 | 236 | 227 | 233 | 388,000 |
| 2001/02/27 | 234 | 238 | 233 | 233 | 288,000 |
| 2001/02/26 | 226 | 235 | 226 | 233 | 309,000 |
| 2001/02/23 | 228 | 231 | 228 | 231 | 314,000 |
| 2001/02/22 | 228 | 230 | 226 | 227 | 358,000 |
| 2001/02/21 | 230 | 230 | 228 | 228 | 170,000 |
| 2001/02/20 | 229 | 230 | 228 | 229 | 248,000 |
| 2001/02/19 | 228 | 231 | 226 | 229 | 232,000 |
| 2001/02/16 | 232 | 232 | 220 | 228 | 472,000 |
| 2001/02/15 | 232 | 232 | 229 | 232 | 301,000 |
| 2001/02/14 | 230 | 233 | 228 | 232 | 467,000 |
| 2001/02/13 | 228 | 230 | 220 | 229 | 634,000 |
| 2001/02/09 | 220 | 226 | 218 | 224 | 881,000 |
| 2001/02/08 | 218 | 221 | 218 | 220 | 401,000 |
| 2001/02/07 | 218 | 221 | 218 | 218 | 346,000 |
| 2001/02/06 | 221 | 221 | 215 | 219 | 400,000 |
| 2001/02/05 | 226 | 226 | 219 | 219 | 326,000 |
| 2001/02/02 | 223 | 225 | 222 | 223 | 296,000 |
| 2001/02/01 | 221 | 224 | 221 | 223 | 317,000 |
| 2001/01/31 | 222 | 223 | 218 | 219 | 560,000 |
| 2001/01/30 | 214 | 227 | 213 | 226 | 903,000 |
| 2001/01/29 | 215 | 218 | 211 | 214 | 291,000 |
| 2001/01/26 | 215 | 215 | 211 | 213 | 343,000 |
| 2001/01/25 | 214 | 215 | 213 | 215 | 261,000 |
| 2001/01/24 | 215 | 215 | 211 | 212 | 213,000 |
| 2001/01/23 | 210 | 213 | 210 | 213 | 259,000 |
| 2001/01/22 | 211 | 213 | 208 | 209 | 555,000 |
| 2001/01/19 | 208 | 212 | 207 | 207 | 737,000 |
| 2001/01/18 | 205 | 209 | 205 | 206 | 460,000 |
| 2001/01/17 | 208 | 208 | 204 | 205 | 269,000 |
| 2001/01/16 | 206 | 208 | 204 | 204 | 246,000 |
| 2001/01/15 | 209 | 210 | 205 | 205 | 258,000 |
| 2001/01/12 | 203 | 208 | 202 | 204 | 844,000 |
| 2001/01/11 | 207 | 207 | 201 | 201 | 336,000 |
| 2001/01/10 | 208 | 208 | 203 | 204 | 348,000 |
| 2001/01/09 | 210 | 212 | 207 | 212 | 313,000 |
| 2001/01/05 | 207 | 212 | 205 | 207 | 472,000 |
| 2001/01/04 | 216 | 217 | 202 | 203 | 315,000 |