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 |
|---|---|---|---|---|---|
| 2003/12/30 | 303 | 304 | 302 | 302 | 350,000 |
| 2003/12/29 | 299 | 303 | 299 | 302 | 404,000 |
| 2003/12/26 | 300 | 300 | 299 | 300 | 265,000 |
| 2003/12/25 | 303 | 303 | 300 | 301 | 441,000 |
| 2003/12/24 | 301 | 303 | 300 | 302 | 342,000 |
| 2003/12/22 | 301 | 303 | 300 | 303 | 632,000 |
| 2003/12/19 | 304 | 304 | 299 | 300 | 903,000 |
| 2003/12/18 | 301 | 303 | 298 | 302 | 688,000 |
| 2003/12/17 | 302 | 304 | 299 | 304 | 927,000 |
| 2003/12/16 | 303 | 308 | 303 | 306 | 614,000 |
| 2003/12/15 | 310 | 311 | 308 | 308 | 1,718,000 |
| 2003/12/12 | 299 | 304 | 299 | 304 | 1,912,000 |
| 2003/12/11 | 300 | 302 | 298 | 300 | 902,000 |
| 2003/12/10 | 298 | 301 | 297 | 299 | 861,000 |
| 2003/12/09 | 298 | 302 | 298 | 301 | 567,000 |
| 2003/12/08 | 303 | 305 | 296 | 297 | 1,085,000 |
| 2003/12/05 | 310 | 310 | 302 | 303 | 931,000 |
| 2003/12/04 | 305 | 310 | 305 | 310 | 2,063,000 |
| 2003/12/03 | 297 | 311 | 297 | 310 | 3,456,000 |
| 2003/12/02 | 290 | 297 | 290 | 293 | 1,425,000 |
| 2003/12/01 | 283 | 291 | 281 | 291 | 859,000 |
| 2003/11/28 | 284 | 285 | 283 | 285 | 674,000 |
| 2003/11/27 | 284 | 285 | 281 | 283 | 899,000 |
| 2003/11/26 | 279 | 286 | 278 | 285 | 1,473,000 |
| 2003/11/25 | 279 | 279 | 275 | 278 | 1,030,000 |
| 2003/11/21 | 278 | 279 | 272 | 275 | 1,299,000 |
| 2003/11/20 | 282 | 282 | 276 | 281 | 684,000 |
| 2003/11/19 | 275 | 279 | 272 | 275 | 604,000 |
| 2003/11/18 | 281 | 281 | 272 | 276 | 981,000 |
| 2003/11/17 | 290 | 290 | 282 | 282 | 805,000 |
| 2003/11/14 | 289 | 293 | 287 | 293 | 1,338,000 |
| 2003/11/13 | 295 | 295 | 289 | 292 | 893,000 |
| 2003/11/12 | 294 | 296 | 291 | 292 | 880,000 |
| 2003/11/11 | 298 | 298 | 290 | 292 | 897,000 |
| 2003/11/10 | 301 | 301 | 295 | 297 | 1,452,000 |
| 2003/11/07 | 302 | 303 | 300 | 301 | 779,000 |
| 2003/11/06 | 305 | 307 | 300 | 301 | 868,000 |
| 2003/11/05 | 307 | 308 | 303 | 304 | 656,000 |
| 2003/11/04 | 308 | 310 | 305 | 305 | 880,000 |
| 2003/10/31 | 303 | 305 | 302 | 305 | 742,000 |
| 2003/10/30 | 306 | 315 | 300 | 304 | 2,538,000 |
| 2003/10/29 | 306 | 309 | 304 | 305 | 502,000 |
| 2003/10/28 | 306 | 307 | 302 | 304 | 370,000 |
| 2003/10/27 | 299 | 307 | 297 | 307 | 1,139,000 |
| 2003/10/24 | 305 | 305 | 294 | 299 | 1,682,000 |
| 2003/10/23 | 312 | 313 | 302 | 304 | 1,531,000 |
| 2003/10/22 | 315 | 316 | 312 | 314 | 1,001,000 |
| 2003/10/21 | 315 | 316 | 312 | 314 | 1,675,000 |
| 2003/10/20 | 316 | 317 | 312 | 315 | 869,000 |
| 2003/10/17 | 316 | 317 | 313 | 316 | 610,000 |
| 2003/10/16 | 315 | 316 | 312 | 316 | 684,000 |
| 2003/10/15 | 319 | 319 | 313 | 315 | 1,093,000 |
| 2003/10/14 | 324 | 326 | 315 | 316 | 2,102,000 |
| 2003/10/10 | 321 | 327 | 320 | 327 | 2,158,000 |
| 2003/10/09 | 317 | 321 | 316 | 318 | 656,000 |
| 2003/10/08 | 323 | 323 | 316 | 317 | 497,000 |
| 2003/10/07 | 325 | 325 | 320 | 321 | 835,000 |
| 2003/10/06 | 327 | 330 | 319 | 321 | 804,000 |
| 2003/10/03 | 326 | 329 | 324 | 328 | 798,000 |
| 2003/10/02 | 319 | 323 | 317 | 322 | 842,000 |
| 2003/10/01 | 316 | 318 | 313 | 316 | 844,000 |
| 2003/09/30 | 317 | 318 | 313 | 313 | 892,000 |
| 2003/09/29 | 322 | 322 | 314 | 315 | 1,021,000 |
| 2003/09/26 | 323 | 329 | 320 | 322 | 1,034,000 |
| 2003/09/25 | 322 | 335 | 316 | 333 | 2,283,000 |
| 2003/09/24 | 330 | 330 | 322 | 324 | 1,133,000 |
| 2003/09/22 | 328 | 333 | 325 | 330 | 2,925,000 |
| 2003/09/19 | 334 | 334 | 325 | 326 | 1,232,000 |
| 2003/09/18 | 334 | 336 | 330 | 333 | 1,141,000 |
| 2003/09/17 | 341 | 341 | 336 | 339 | 1,093,000 |
| 2003/09/16 | 340 | 342 | 337 | 342 | 1,339,000 |
| 2003/09/12 | 338 | 340 | 334 | 337 | 3,089,000 |
| 2003/09/11 | 340 | 342 | 331 | 333 | 1,489,000 |
| 2003/09/10 | 348 | 350 | 344 | 345 | 2,164,000 |
| 2003/09/09 | 347 | 352 | 340 | 344 | 8,069,000 |
| 2003/09/08 | 318 | 327 | 316 | 327 | 2,429,000 |
| 2003/09/05 | 320 | 322 | 316 | 317 | 735,000 |
| 2003/09/04 | 321 | 325 | 320 | 320 | 599,000 |
| 2003/09/03 | 325 | 325 | 320 | 321 | 902,000 |
| 2003/09/02 | 324 | 324 | 317 | 322 | 1,479,000 |
| 2003/09/01 | 318 | 323 | 316 | 323 | 1,133,000 |
| 2003/08/29 | 320 | 320 | 313 | 317 | 1,692,000 |
| 2003/08/28 | 322 | 323 | 316 | 317 | 654,000 |
| 2003/08/27 | 323 | 326 | 320 | 324 | 988,000 |
| 2003/08/26 | 320 | 323 | 316 | 323 | 867,000 |
| 2003/08/25 | 321 | 322 | 316 | 318 | 699,000 |
| 2003/08/22 | 327 | 328 | 318 | 318 | 1,516,000 |
| 2003/08/21 | 326 | 332 | 325 | 330 | 1,505,000 |
| 2003/08/20 | 324 | 330 | 323 | 326 | 2,125,000 |
| 2003/08/19 | 317 | 323 | 314 | 321 | 2,338,000 |
| 2003/08/18 | 305 | 313 | 304 | 312 | 1,886,000 |
| 2003/08/15 | 305 | 306 | 302 | 303 | 1,714,000 |
| 2003/08/14 | 304 | 306 | 304 | 306 | 969,000 |
| 2003/08/13 | 303 | 305 | 302 | 303 | 1,422,000 |
| 2003/08/12 | 307 | 307 | 303 | 303 | 1,054,000 |
| 2003/08/11 | 307 | 307 | 304 | 305 | 351,000 |
| 2003/08/08 | 305 | 308 | 304 | 306 | 986,000 |
| 2003/08/07 | 308 | 308 | 304 | 307 | 899,000 |
| 2003/08/06 | 305 | 309 | 304 | 306 | 835,000 |
| 2003/08/05 | 309 | 310 | 303 | 303 | 897,000 |
| 2003/08/04 | 311 | 311 | 306 | 307 | 621,000 |
| 2003/08/01 | 317 | 317 | 308 | 309 | 985,000 |
| 2003/07/31 | 310 | 311 | 307 | 310 | 589,000 |
| 2003/07/30 | 311 | 313 | 310 | 312 | 622,000 |
| 2003/07/29 | 317 | 320 | 315 | 316 | 607,000 |
| 2003/07/28 | 312 | 318 | 311 | 317 | 652,000 |
| 2003/07/25 | 313 | 314 | 309 | 312 | 1,398,000 |
| 2003/07/24 | 308 | 314 | 308 | 313 | 1,141,000 |
| 2003/07/23 | 309 | 312 | 306 | 309 | 718,000 |
| 2003/07/22 | 310 | 314 | 305 | 311 | 1,380,000 |
| 2003/07/18 | 300 | 305 | 300 | 304 | 1,154,000 |
| 2003/07/17 | 310 | 310 | 303 | 305 | 1,660,000 |
| 2003/07/16 | 320 | 320 | 313 | 313 | 1,939,000 |
| 2003/07/15 | 334 | 337 | 322 | 323 | 1,380,000 |
| 2003/07/14 | 335 | 339 | 333 | 339 | 1,134,000 |
| 2003/07/11 | 340 | 341 | 333 | 334 | 1,531,000 |
| 2003/07/10 | 335 | 344 | 334 | 340 | 933,000 |
| 2003/07/09 | 329 | 335 | 328 | 335 | 923,000 |
| 2003/07/08 | 325 | 332 | 321 | 324 | 1,660,000 |
| 2003/07/07 | 318 | 322 | 315 | 321 | 799,000 |
| 2003/07/04 | 315 | 322 | 315 | 318 | 685,000 |
| 2003/07/03 | 330 | 333 | 311 | 313 | 1,272,000 |
| 2003/07/02 | 333 | 334 | 325 | 328 | 1,169,000 |
| 2003/07/01 | 328 | 338 | 327 | 334 | 2,212,000 |
| 2003/06/30 | 318 | 323 | 315 | 320 | 1,129,000 |
| 2003/06/27 | 310 | 316 | 310 | 315 | 835,000 |
| 2003/06/26 | 315 | 315 | 308 | 308 | 393,000 |
| 2003/06/25 | 309 | 315 | 309 | 313 | 663,000 |
| 2003/06/24 | 312 | 312 | 305 | 307 | 943,000 |
| 2003/06/23 | 310 | 311 | 308 | 309 | 626,000 |
| 2003/06/20 | 310 | 313 | 309 | 311 | 642,000 |
| 2003/06/19 | 316 | 319 | 314 | 314 | 631,000 |
| 2003/06/18 | 311 | 316 | 311 | 313 | 517,000 |
| 2003/06/17 | 313 | 314 | 309 | 310 | 542,000 |
| 2003/06/16 | 311 | 313 | 307 | 313 | 866,000 |
| 2003/06/13 | 314 | 325 | 306 | 310 | 3,159,000 |
| 2003/06/12 | 318 | 321 | 314 | 317 | 481,000 |
| 2003/06/11 | 315 | 320 | 315 | 318 | 689,000 |
| 2003/06/10 | 315 | 317 | 313 | 315 | 596,000 |
| 2003/06/09 | 315 | 321 | 314 | 315 | 614,000 |
| 2003/06/06 | 315 | 317 | 313 | 314 | 474,000 |
| 2003/06/05 | 314 | 315 | 311 | 315 | 470,000 |
| 2003/06/04 | 316 | 317 | 312 | 313 | 282,000 |
| 2003/06/03 | 312 | 314 | 306 | 310 | 593,000 |
| 2003/06/02 | 310 | 314 | 309 | 312 | 279,000 |
| 2003/05/30 | 312 | 315 | 307 | 310 | 671,000 |
| 2003/05/29 | 306 | 318 | 304 | 316 | 934,000 |
| 2003/05/28 | 305 | 311 | 304 | 308 | 604,000 |
| 2003/05/27 | 303 | 306 | 301 | 306 | 468,000 |
| 2003/05/26 | 304 | 305 | 301 | 304 | 491,000 |
| 2003/05/23 | 307 | 308 | 304 | 307 | 482,000 |
| 2003/05/22 | 301 | 307 | 300 | 305 | 439,000 |
| 2003/05/21 | 304 | 308 | 300 | 303 | 525,000 |
| 2003/05/20 | 309 | 310 | 305 | 307 | 592,000 |
| 2003/05/19 | 311 | 313 | 303 | 309 | 677,000 |
| 2003/05/16 | 309 | 312 | 309 | 311 | 1,053,000 |
| 2003/05/15 | 308 | 311 | 305 | 309 | 1,075,000 |
| 2003/05/14 | 301 | 310 | 301 | 310 | 931,000 |
| 2003/05/13 | 302 | 308 | 300 | 300 | 686,000 |
| 2003/05/12 | 303 | 305 | 300 | 302 | 434,000 |
| 2003/05/09 | 298 | 308 | 293 | 302 | 923,000 |
| 2003/05/08 | 298 | 298 | 292 | 293 | 606,000 |
| 2003/05/07 | 300 | 301 | 294 | 300 | 1,046,000 |
| 2003/05/06 | 297 | 300 | 295 | 300 | 880,000 |
| 2003/05/02 | 290 | 290 | 284 | 290 | 802,000 |
| 2003/05/01 | 286 | 289 | 283 | 288 | 1,667,000 |
| 2003/04/30 | 282 | 284 | 280 | 280 | 663,000 |
| 2003/04/28 | 284 | 284 | 279 | 280 | 457,000 |
| 2003/04/25 | 283 | 284 | 280 | 284 | 779,000 |
| 2003/04/24 | 282 | 283 | 280 | 280 | 767,000 |
| 2003/04/23 | 282 | 283 | 279 | 282 | 1,354,000 |
| 2003/04/22 | 282 | 284 | 278 | 281 | 769,000 |
| 2003/04/21 | 283 | 284 | 280 | 281 | 749,000 |
| 2003/04/18 | 280 | 283 | 279 | 283 | 875,000 |
| 2003/04/17 | 285 | 286 | 280 | 280 | 551,000 |
| 2003/04/16 | 284 | 287 | 283 | 285 | 1,235,000 |
| 2003/04/15 | 280 | 284 | 275 | 279 | 1,380,000 |
| 2003/04/14 | 295 | 296 | 275 | 280 | 1,447,000 |
| 2003/04/11 | 304 | 307 | 289 | 294 | 1,108,000 |
| 2003/04/10 | 305 | 305 | 299 | 304 | 461,000 |
| 2003/04/09 | 306 | 308 | 301 | 305 | 416,000 |
| 2003/04/08 | 307 | 309 | 300 | 306 | 532,000 |
| 2003/04/07 | 304 | 307 | 301 | 307 | 796,000 |
| 2003/04/04 | 301 | 309 | 301 | 308 | 1,136,000 |
| 2003/04/03 | 313 | 313 | 306 | 306 | 722,000 |
| 2003/04/02 | 299 | 309 | 299 | 309 | 634,000 |
| 2003/04/01 | 299 | 305 | 297 | 302 | 592,000 |
| 2003/03/31 | 308 | 312 | 302 | 304 | 928,000 |
| 2003/03/28 | 313 | 317 | 303 | 313 | 1,316,000 |
| 2003/03/27 | 304 | 316 | 304 | 313 | 1,170,000 |
| 2003/03/26 | 295 | 304 | 294 | 303 | 1,103,000 |
| 2003/03/25 | 295 | 300 | 290 | 292 | 1,732,000 |
| 2003/03/24 | 290 | 305 | 290 | 303 | 1,150,000 |
| 2003/03/20 | 287 | 289 | 282 | 285 | 877,000 |
| 2003/03/19 | 271 | 277 | 270 | 277 | 516,000 |
| 2003/03/18 | 277 | 278 | 269 | 269 | 1,093,000 |
| 2003/03/17 | 280 | 280 | 263 | 269 | 2,277,000 |
| 2003/03/14 | 288 | 291 | 285 | 289 | 3,180,000 |
| 2003/03/13 | 286 | 291 | 283 | 283 | 1,447,000 |
| 2003/03/12 | 286 | 289 | 281 | 281 | 1,401,000 |
| 2003/03/11 | 283 | 293 | 281 | 281 | 1,333,000 |
| 2003/03/10 | 292 | 295 | 282 | 284 | 1,063,000 |
| 2003/03/07 | 301 | 304 | 291 | 292 | 1,307,000 |
| 2003/03/06 | 312 | 317 | 305 | 306 | 1,496,000 |
| 2003/03/05 | 314 | 319 | 311 | 316 | 858,000 |
| 2003/03/04 | 319 | 320 | 313 | 315 | 640,000 |
| 2003/03/03 | 318 | 318 | 314 | 317 | 501,000 |
| 2003/02/28 | 313 | 316 | 311 | 315 | 597,000 |
| 2003/02/27 | 309 | 314 | 309 | 311 | 623,000 |
| 2003/02/26 | 310 | 314 | 308 | 309 | 359,000 |
| 2003/02/25 | 308 | 314 | 305 | 310 | 594,000 |
| 2003/02/24 | 310 | 312 | 308 | 311 | 511,000 |
| 2003/02/21 | 313 | 315 | 306 | 308 | 431,000 |
| 2003/02/20 | 313 | 316 | 308 | 311 | 645,000 |
| 2003/02/19 | 318 | 320 | 315 | 318 | 519,000 |
| 2003/02/18 | 313 | 318 | 313 | 317 | 518,000 |
| 2003/02/17 | 315 | 320 | 310 | 316 | 829,000 |
| 2003/02/14 | 320 | 325 | 318 | 320 | 1,424,000 |
| 2003/02/13 | 318 | 322 | 313 | 320 | 1,454,000 |
| 2003/02/12 | 306 | 315 | 303 | 315 | 880,000 |
| 2003/02/10 | 302 | 305 | 299 | 305 | 528,000 |
| 2003/02/07 | 304 | 304 | 299 | 303 | 405,000 |
| 2003/02/06 | 303 | 303 | 299 | 303 | 691,000 |
| 2003/02/05 | 294 | 305 | 294 | 299 | 633,000 |
| 2003/02/04 | 296 | 300 | 295 | 296 | 491,000 |
| 2003/02/03 | 290 | 300 | 287 | 296 | 605,000 |
| 2003/01/31 | 293 | 295 | 290 | 293 | 710,000 |
| 2003/01/30 | 293 | 297 | 292 | 293 | 422,000 |
| 2003/01/29 | 296 | 297 | 291 | 293 | 437,000 |
| 2003/01/28 | 289 | 298 | 287 | 295 | 604,000 |
| 2003/01/27 | 294 | 296 | 291 | 292 | 484,000 |
| 2003/01/24 | 300 | 301 | 291 | 296 | 1,027,000 |
| 2003/01/23 | 298 | 305 | 292 | 302 | 624,000 |
| 2003/01/22 | 301 | 303 | 293 | 297 | 811,000 |
| 2003/01/21 | 294 | 307 | 294 | 304 | 752,000 |
| 2003/01/20 | 302 | 304 | 297 | 299 | 573,000 |
| 2003/01/17 | 291 | 304 | 291 | 301 | 468,000 |
| 2003/01/16 | 291 | 296 | 290 | 296 | 766,000 |
| 2003/01/15 | 297 | 299 | 287 | 293 | 1,280,000 |
| 2003/01/14 | 305 | 306 | 297 | 300 | 433,000 |
| 2003/01/10 | 311 | 311 | 299 | 304 | 673,000 |
| 2003/01/09 | 305 | 311 | 302 | 310 | 466,000 |
| 2003/01/08 | 309 | 312 | 307 | 308 | 476,000 |
| 2003/01/07 | 312 | 314 | 306 | 306 | 412,000 |
| 2003/01/06 | 306 | 311 | 306 | 311 | 241,000 |