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 |
|---|---|---|---|---|---|
| 2002/12/30 | 308 | 308 | 304 | 306 | 194,000 |
| 2002/12/27 | 309 | 309 | 305 | 309 | 425,000 |
| 2002/12/26 | 299 | 310 | 299 | 309 | 457,000 |
| 2002/12/25 | 308 | 308 | 301 | 303 | 254,000 |
| 2002/12/24 | 310 | 310 | 300 | 308 | 790,000 |
| 2002/12/20 | 297 | 310 | 297 | 305 | 1,736,000 |
| 2002/12/19 | 295 | 299 | 290 | 295 | 641,000 |
| 2002/12/18 | 287 | 295 | 287 | 290 | 432,000 |
| 2002/12/17 | 301 | 301 | 286 | 292 | 607,000 |
| 2002/12/16 | 300 | 303 | 294 | 300 | 1,166,000 |
| 2002/12/13 | 305 | 305 | 294 | 299 | 2,599,000 |
| 2002/12/12 | 295 | 298 | 290 | 293 | 713,000 |
| 2002/12/11 | 275 | 298 | 275 | 297 | 1,267,000 |
| 2002/12/10 | 277 | 278 | 271 | 277 | 817,000 |
| 2002/12/09 | 280 | 282 | 278 | 280 | 663,000 |
| 2002/12/06 | 287 | 287 | 276 | 277 | 751,000 |
| 2002/12/05 | 292 | 293 | 289 | 292 | 669,000 |
| 2002/12/04 | 295 | 295 | 291 | 293 | 671,000 |
| 2002/12/03 | 295 | 301 | 293 | 295 | 742,000 |
| 2002/12/02 | 305 | 306 | 290 | 294 | 668,000 |
| 2002/11/29 | 302 | 311 | 298 | 304 | 1,896,000 |
| 2002/11/28 | 284 | 292 | 284 | 292 | 695,000 |
| 2002/11/27 | 265 | 283 | 265 | 283 | 948,000 |
| 2002/11/26 | 271 | 273 | 264 | 265 | 591,000 |
| 2002/11/25 | 267 | 273 | 265 | 273 | 885,000 |
| 2002/11/22 | 265 | 265 | 254 | 256 | 494,000 |
| 2002/11/21 | 265 | 266 | 256 | 259 | 402,000 |
| 2002/11/20 | 251 | 258 | 249 | 258 | 392,000 |
| 2002/11/19 | 253 | 255 | 245 | 249 | 652,000 |
| 2002/11/18 | 267 | 267 | 258 | 258 | 258,000 |
| 2002/11/15 | 265 | 269 | 258 | 266 | 435,000 |
| 2002/11/14 | 267 | 267 | 256 | 256 | 440,000 |
| 2002/11/13 | 272 | 272 | 263 | 266 | 297,000 |
| 2002/11/12 | 257 | 270 | 257 | 268 | 268,000 |
| 2002/11/11 | 269 | 269 | 257 | 261 | 379,000 |
| 2002/11/08 | 271 | 274 | 268 | 269 | 571,000 |
| 2002/11/07 | 270 | 274 | 270 | 274 | 364,000 |
| 2002/11/06 | 271 | 275 | 269 | 271 | 395,000 |
| 2002/11/05 | 272 | 278 | 270 | 270 | 929,000 |
| 2002/11/01 | 261 | 267 | 259 | 266 | 677,000 |
| 2002/10/31 | 269 | 271 | 258 | 260 | 1,215,000 |
| 2002/10/30 | 250 | 257 | 250 | 256 | 290,000 |
| 2002/10/29 | 252 | 254 | 252 | 252 | 408,000 |
| 2002/10/28 | 253 | 253 | 247 | 252 | 506,000 |
| 2002/10/25 | 251 | 257 | 250 | 255 | 456,000 |
| 2002/10/24 | 253 | 255 | 249 | 251 | 283,000 |
| 2002/10/23 | 253 | 257 | 250 | 252 | 527,000 |
| 2002/10/22 | 265 | 267 | 256 | 258 | 522,000 |
| 2002/10/21 | 266 | 271 | 264 | 264 | 570,000 |
| 2002/10/18 | 260 | 267 | 258 | 263 | 533,000 |
| 2002/10/17 | 253 | 257 | 252 | 255 | 477,000 |
| 2002/10/16 | 258 | 258 | 251 | 252 | 554,000 |
| 2002/10/15 | 254 | 255 | 247 | 249 | 516,000 |
| 2002/10/11 | 247 | 250 | 247 | 250 | 720,000 |
| 2002/10/10 | 242 | 250 | 241 | 242 | 577,000 |
| 2002/10/09 | 254 | 254 | 242 | 245 | 351,000 |
| 2002/10/08 | 254 | 255 | 245 | 252 | 464,000 |
| 2002/10/07 | 261 | 261 | 235 | 249 | 709,000 |
| 2002/10/04 | 261 | 269 | 260 | 269 | 693,000 |
| 2002/10/03 | 263 | 265 | 260 | 262 | 404,000 |
| 2002/10/02 | 266 | 268 | 262 | 262 | 338,000 |
| 2002/10/01 | 271 | 271 | 264 | 266 | 714,000 |
| 2002/09/30 | 272 | 279 | 272 | 277 | 632,000 |
| 2002/09/27 | 276 | 280 | 275 | 279 | 933,000 |
| 2002/09/26 | 270 | 274 | 268 | 274 | 475,000 |
| 2002/09/25 | 270 | 270 | 263 | 266 | 475,000 |
| 2002/09/24 | 263 | 269 | 261 | 269 | 537,000 |
| 2002/09/20 | 277 | 277 | 265 | 268 | 696,000 |
| 2002/09/19 | 274 | 281 | 273 | 277 | 640,000 |
| 2002/09/18 | 269 | 269 | 260 | 265 | 621,000 |
| 2002/09/17 | 275 | 275 | 270 | 272 | 580,000 |
| 2002/09/13 | 265 | 270 | 261 | 266 | 2,890,000 |
| 2002/09/12 | 269 | 274 | 268 | 270 | 787,000 |
| 2002/09/11 | 265 | 272 | 265 | 272 | 1,128,000 |
| 2002/09/10 | 261 | 269 | 260 | 265 | 949,000 |
| 2002/09/09 | 255 | 262 | 255 | 261 | 469,000 |
| 2002/09/06 | 252 | 258 | 250 | 256 | 607,000 |
| 2002/09/05 | 251 | 258 | 249 | 257 | 647,000 |
| 2002/09/04 | 250 | 251 | 245 | 248 | 821,000 |
| 2002/09/03 | 265 | 266 | 254 | 254 | 577,000 |
| 2002/09/02 | 268 | 270 | 265 | 266 | 262,000 |
| 2002/08/30 | 264 | 271 | 264 | 271 | 280,000 |
| 2002/08/29 | 264 | 268 | 264 | 268 | 460,000 |
| 2002/08/28 | 271 | 272 | 265 | 265 | 526,000 |
| 2002/08/27 | 272 | 274 | 269 | 269 | 756,000 |
| 2002/08/26 | 263 | 270 | 263 | 269 | 1,042,000 |
| 2002/08/23 | 267 | 268 | 263 | 263 | 450,000 |
| 2002/08/22 | 260 | 267 | 259 | 263 | 454,000 |
| 2002/08/21 | 259 | 262 | 258 | 260 | 423,000 |
| 2002/08/20 | 267 | 268 | 259 | 259 | 357,000 |
| 2002/08/19 | 270 | 270 | 259 | 262 | 632,000 |
| 2002/08/16 | 273 | 273 | 266 | 267 | 536,000 |
| 2002/08/15 | 269 | 276 | 269 | 270 | 437,000 |
| 2002/08/14 | 270 | 272 | 267 | 272 | 558,000 |
| 2002/08/13 | 272 | 276 | 269 | 272 | 751,000 |
| 2002/08/12 | 283 | 283 | 277 | 277 | 926,000 |
| 2002/08/09 | 281 | 285 | 281 | 283 | 1,527,000 |
| 2002/08/08 | 288 | 291 | 281 | 281 | 687,000 |
| 2002/08/07 | 291 | 293 | 287 | 289 | 766,000 |
| 2002/08/06 | 291 | 294 | 283 | 285 | 592,000 |
| 2002/08/05 | 290 | 295 | 290 | 291 | 463,000 |
| 2002/08/02 | 293 | 298 | 290 | 293 | 348,000 |
| 2002/08/01 | 300 | 300 | 291 | 298 | 438,000 |
| 2002/07/31 | 295 | 300 | 294 | 297 | 629,000 |
| 2002/07/30 | 300 | 307 | 295 | 298 | 990,000 |
| 2002/07/29 | 290 | 299 | 287 | 298 | 586,000 |
| 2002/07/26 | 290 | 291 | 285 | 287 | 728,000 |
| 2002/07/25 | 297 | 299 | 291 | 293 | 968,000 |
| 2002/07/24 | 297 | 302 | 297 | 299 | 596,000 |
| 2002/07/23 | 291 | 302 | 289 | 300 | 636,000 |
| 2002/07/22 | 304 | 304 | 290 | 299 | 548,000 |
| 2002/07/19 | 297 | 300 | 293 | 299 | 641,000 |
| 2002/07/18 | 299 | 304 | 297 | 303 | 602,000 |
| 2002/07/17 | 292 | 298 | 288 | 296 | 475,000 |
| 2002/07/16 | 297 | 303 | 291 | 291 | 516,000 |
| 2002/07/15 | 301 | 302 | 296 | 297 | 511,000 |
| 2002/07/12 | 299 | 303 | 296 | 300 | 933,000 |
| 2002/07/11 | 295 | 299 | 294 | 295 | 370,000 |
| 2002/07/10 | 310 | 312 | 301 | 302 | 465,000 |
| 2002/07/09 | 300 | 308 | 297 | 307 | 315,000 |
| 2002/07/08 | 312 | 312 | 303 | 303 | 496,000 |
| 2002/07/05 | 301 | 307 | 298 | 302 | 418,000 |
| 2002/07/04 | 303 | 305 | 293 | 296 | 446,000 |
| 2002/07/03 | 290 | 305 | 286 | 305 | 585,000 |
| 2002/07/02 | 288 | 293 | 283 | 291 | 420,000 |
| 2002/07/01 | 290 | 295 | 286 | 289 | 480,000 |
| 2002/06/28 | 288 | 295 | 282 | 295 | 588,000 |
| 2002/06/27 | 278 | 284 | 276 | 283 | 285,000 |
| 2002/06/26 | 280 | 283 | 276 | 278 | 692,000 |
| 2002/06/25 | 291 | 292 | 285 | 290 | 434,000 |
| 2002/06/24 | 285 | 288 | 281 | 287 | 418,000 |
| 2002/06/21 | 285 | 294 | 283 | 290 | 659,000 |
| 2002/06/20 | 290 | 290 | 282 | 289 | 724,000 |
| 2002/06/19 | 294 | 294 | 281 | 282 | 998,000 |
| 2002/06/18 | 293 | 299 | 293 | 299 | 544,000 |
| 2002/06/17 | 301 | 308 | 290 | 292 | 615,000 |
| 2002/06/14 | 299 | 308 | 296 | 306 | 3,680,000 |
| 2002/06/13 | 314 | 317 | 304 | 304 | 774,000 |
| 2002/06/12 | 324 | 327 | 316 | 319 | 634,000 |
| 2002/06/11 | 329 | 331 | 323 | 328 | 491,000 |
| 2002/06/10 | 333 | 335 | 329 | 329 | 549,000 |
| 2002/06/07 | 327 | 331 | 327 | 330 | 470,000 |
| 2002/06/06 | 340 | 340 | 334 | 337 | 658,000 |
| 2002/06/05 | 327 | 340 | 327 | 335 | 558,000 |
| 2002/06/04 | 329 | 335 | 328 | 331 | 567,000 |
| 2002/06/03 | 332 | 337 | 331 | 336 | 471,000 |
| 2002/05/31 | 330 | 336 | 328 | 329 | 1,213,000 |
| 2002/05/30 | 331 | 340 | 329 | 335 | 540,000 |
| 2002/05/29 | 339 | 339 | 333 | 336 | 404,000 |
| 2002/05/28 | 344 | 346 | 342 | 343 | 716,000 |
| 2002/05/27 | 339 | 350 | 338 | 339 | 1,884,000 |
| 2002/05/24 | 342 | 343 | 328 | 329 | 1,218,000 |
| 2002/05/23 | 340 | 344 | 334 | 338 | 1,684,000 |
| 2002/05/22 | 324 | 335 | 321 | 335 | 1,672,000 |
| 2002/05/21 | 321 | 323 | 318 | 323 | 532,000 |
| 2002/05/20 | 321 | 328 | 318 | 320 | 427,000 |
| 2002/05/17 | 320 | 321 | 314 | 318 | 762,000 |
| 2002/05/16 | 320 | 320 | 317 | 320 | 349,000 |
| 2002/05/15 | 319 | 321 | 315 | 321 | 940,000 |
| 2002/05/14 | 318 | 318 | 315 | 316 | 599,000 |
| 2002/05/13 | 312 | 315 | 310 | 313 | 518,000 |
| 2002/05/10 | 316 | 321 | 315 | 319 | 518,000 |
| 2002/05/09 | 320 | 324 | 319 | 319 | 573,000 |
| 2002/05/08 | 311 | 320 | 311 | 320 | 376,000 |
| 2002/05/07 | 318 | 318 | 308 | 311 | 350,000 |
| 2002/05/02 | 322 | 322 | 315 | 318 | 156,000 |
| 2002/05/01 | 320 | 320 | 316 | 319 | 289,000 |
| 2002/04/30 | 314 | 326 | 312 | 325 | 580,000 |
| 2002/04/26 | 317 | 317 | 308 | 314 | 394,000 |
| 2002/04/25 | 321 | 321 | 313 | 314 | 269,000 |
| 2002/04/24 | 316 | 322 | 311 | 322 | 664,000 |
| 2002/04/23 | 316 | 322 | 312 | 316 | 371,000 |
| 2002/04/22 | 323 | 326 | 313 | 316 | 494,000 |
| 2002/04/19 | 313 | 322 | 313 | 320 | 1,367,000 |
| 2002/04/18 | 303 | 315 | 302 | 313 | 1,359,000 |
| 2002/04/17 | 299 | 302 | 295 | 301 | 526,000 |
| 2002/04/16 | 300 | 304 | 299 | 304 | 288,000 |
| 2002/04/15 | 295 | 304 | 295 | 304 | 276,000 |
| 2002/04/12 | 304 | 305 | 298 | 299 | 733,000 |
| 2002/04/11 | 304 | 305 | 301 | 305 | 352,000 |
| 2002/04/10 | 296 | 305 | 295 | 304 | 769,000 |
| 2002/04/09 | 298 | 300 | 293 | 295 | 216,000 |
| 2002/04/08 | 300 | 303 | 295 | 299 | 212,000 |
| 2002/04/05 | 300 | 304 | 298 | 300 | 588,000 |
| 2002/04/04 | 298 | 300 | 294 | 300 | 493,000 |
| 2002/04/03 | 289 | 299 | 285 | 297 | 758,000 |
| 2002/04/02 | 290 | 290 | 284 | 290 | 214,000 |
| 2002/04/01 | 286 | 289 | 284 | 289 | 417,000 |
| 2002/03/29 | 290 | 296 | 286 | 296 | 980,000 |
| 2002/03/28 | 287 | 294 | 286 | 292 | 456,000 |
| 2002/03/27 | 287 | 292 | 283 | 292 | 488,000 |
| 2002/03/26 | 285 | 290 | 285 | 285 | 414,000 |
| 2002/03/25 | 290 | 294 | 286 | 294 | 876,000 |
| 2002/03/22 | 293 | 293 | 281 | 285 | 825,000 |
| 2002/03/20 | 295 | 296 | 290 | 290 | 619,000 |
| 2002/03/19 | 291 | 295 | 291 | 294 | 413,000 |
| 2002/03/18 | 294 | 294 | 286 | 288 | 496,000 |
| 2002/03/15 | 284 | 286 | 282 | 285 | 581,000 |
| 2002/03/14 | 282 | 289 | 280 | 282 | 980,000 |
| 2002/03/13 | 286 | 297 | 286 | 286 | 776,000 |
| 2002/03/12 | 284 | 288 | 282 | 282 | 707,000 |
| 2002/03/11 | 281 | 285 | 277 | 281 | 1,879,000 |
| 2002/03/08 | 294 | 299 | 285 | 291 | 2,763,000 |
| 2002/03/07 | 298 | 298 | 287 | 291 | 1,116,000 |
| 2002/03/06 | 296 | 303 | 284 | 290 | 1,161,000 |
| 2002/03/05 | 308 | 308 | 296 | 298 | 1,054,000 |
| 2002/03/04 | 290 | 310 | 289 | 308 | 1,991,000 |
| 2002/03/01 | 284 | 286 | 278 | 286 | 860,000 |
| 2002/02/28 | 279 | 284 | 277 | 279 | 1,063,000 |
| 2002/02/27 | 265 | 275 | 265 | 275 | 636,000 |
| 2002/02/26 | 265 | 269 | 264 | 267 | 810,000 |
| 2002/02/25 | 268 | 270 | 264 | 264 | 1,017,000 |
| 2002/02/22 | 256 | 263 | 256 | 263 | 878,000 |
| 2002/02/21 | 260 | 264 | 258 | 260 | 2,702,000 |
| 2002/02/20 | 255 | 256 | 252 | 255 | 1,424,000 |
| 2002/02/19 | 256 | 259 | 251 | 253 | 1,791,000 |
| 2002/02/18 | 248 | 251 | 243 | 251 | 691,000 |
| 2002/02/15 | 246 | 248 | 236 | 240 | 1,169,000 |
| 2002/02/14 | 250 | 254 | 245 | 245 | 466,000 |
| 2002/02/13 | 247 | 256 | 245 | 246 | 702,000 |
| 2002/02/12 | 246 | 250 | 244 | 246 | 402,000 |
| 2002/02/08 | 234 | 246 | 232 | 240 | 1,678,000 |
| 2002/02/07 | 232 | 236 | 231 | 234 | 626,000 |
| 2002/02/06 | 240 | 242 | 235 | 235 | 668,000 |
| 2002/02/05 | 245 | 248 | 241 | 244 | 427,000 |
| 2002/02/04 | 250 | 255 | 248 | 249 | 466,000 |
| 2002/02/01 | 243 | 248 | 243 | 248 | 433,000 |
| 2002/01/31 | 246 | 250 | 242 | 243 | 449,000 |
| 2002/01/30 | 245 | 250 | 245 | 250 | 542,000 |
| 2002/01/29 | 249 | 251 | 249 | 250 | 216,000 |
| 2002/01/28 | 253 | 254 | 247 | 250 | 524,000 |
| 2002/01/25 | 255 | 255 | 245 | 249 | 447,000 |
| 2002/01/24 | 254 | 257 | 250 | 250 | 1,067,000 |
| 2002/01/23 | 252 | 255 | 249 | 253 | 1,152,000 |
| 2002/01/22 | 257 | 258 | 247 | 247 | 1,165,000 |
| 2002/01/21 | 251 | 252 | 247 | 248 | 633,000 |
| 2002/01/18 | 243 | 247 | 242 | 246 | 999,000 |
| 2002/01/17 | 243 | 248 | 235 | 241 | 2,405,000 |
| 2002/01/16 | 240 | 248 | 235 | 245 | 1,413,000 |
| 2002/01/15 | 230 | 248 | 230 | 245 | 2,195,000 |
| 2002/01/11 | 239 | 239 | 228 | 228 | 1,942,000 |
| 2002/01/10 | 241 | 247 | 234 | 237 | 2,539,000 |
| 2002/01/09 | 254 | 257 | 239 | 240 | 3,881,000 |
| 2002/01/08 | 276 | 276 | 254 | 257 | 2,827,000 |
| 2002/01/07 | 280 | 280 | 274 | 276 | 585,000 |
| 2002/01/04 | 286 | 286 | 273 | 280 | 191,000 |