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 |
|---|---|---|---|---|---|
| 2005/12/30 | 695 | 700 | 691 | 691 | 791,000 |
| 2005/12/29 | 688 | 699 | 685 | 695 | 903,000 |
| 2005/12/28 | 678 | 693 | 675 | 693 | 907,000 |
| 2005/12/27 | 690 | 690 | 680 | 682 | 564,000 |
| 2005/12/26 | 690 | 695 | 684 | 691 | 625,000 |
| 2005/12/22 | 690 | 691 | 678 | 688 | 1,218,000 |
| 2005/12/21 | 675 | 688 | 675 | 686 | 2,225,000 |
| 2005/12/20 | 672 | 675 | 664 | 675 | 1,359,000 |
| 2005/12/19 | 667 | 668 | 656 | 660 | 1,929,000 |
| 2005/12/16 | 642 | 657 | 640 | 644 | 1,688,000 |
| 2005/12/15 | 650 | 653 | 643 | 643 | 1,226,000 |
| 2005/12/14 | 678 | 679 | 654 | 654 | 2,570,000 |
| 2005/12/13 | 670 | 672 | 662 | 669 | 1,129,000 |
| 2005/12/12 | 664 | 674 | 663 | 670 | 1,131,000 |
| 2005/12/09 | 651 | 664 | 650 | 662 | 4,325,000 |
| 2005/12/08 | 675 | 675 | 650 | 657 | 1,876,000 |
| 2005/12/07 | 669 | 675 | 667 | 672 | 1,239,000 |
| 2005/12/06 | 676 | 676 | 665 | 666 | 2,159,000 |
| 2005/12/05 | 673 | 681 | 672 | 676 | 2,405,000 |
| 2005/12/02 | 669 | 675 | 662 | 668 | 2,619,000 |
| 2005/12/01 | 647 | 650 | 644 | 649 | 1,968,000 |
| 2005/11/30 | 640 | 647 | 637 | 642 | 2,421,000 |
| 2005/11/29 | 631 | 636 | 629 | 636 | 913,000 |
| 2005/11/28 | 626 | 635 | 624 | 635 | 1,198,000 |
| 2005/11/25 | 632 | 632 | 620 | 626 | 1,259,000 |
| 2005/11/24 | 639 | 639 | 630 | 632 | 1,315,000 |
| 2005/11/22 | 636 | 639 | 627 | 629 | 2,482,000 |
| 2005/11/21 | 635 | 640 | 629 | 634 | 2,091,000 |
| 2005/11/18 | 625 | 629 | 623 | 625 | 2,030,000 |
| 2005/11/17 | 601 | 608 | 594 | 603 | 1,639,000 |
| 2005/11/16 | 583 | 601 | 581 | 600 | 1,288,000 |
| 2005/11/15 | 583 | 586 | 580 | 583 | 1,374,000 |
| 2005/11/14 | 599 | 605 | 580 | 584 | 2,336,000 |
| 2005/11/11 | 612 | 616 | 593 | 595 | 3,117,000 |
| 2005/11/10 | 628 | 635 | 606 | 613 | 1,940,000 |
| 2005/11/09 | 625 | 634 | 625 | 629 | 1,052,000 |
| 2005/11/08 | 643 | 643 | 625 | 630 | 1,644,000 |
| 2005/11/07 | 614 | 643 | 614 | 642 | 2,933,000 |
| 2005/11/04 | 610 | 612 | 604 | 610 | 1,804,000 |
| 2005/11/02 | 605 | 607 | 598 | 604 | 1,438,000 |
| 2005/11/01 | 600 | 607 | 594 | 607 | 1,554,000 |
| 2005/10/31 | 605 | 609 | 588 | 599 | 2,984,000 |
| 2005/10/28 | 567 | 578 | 564 | 574 | 1,699,000 |
| 2005/10/27 | 560 | 570 | 560 | 564 | 1,679,000 |
| 2005/10/26 | 555 | 559 | 551 | 559 | 1,726,000 |
| 2005/10/25 | 545 | 552 | 542 | 552 | 1,957,000 |
| 2005/10/24 | 537 | 544 | 528 | 539 | 2,097,000 |
| 2005/10/21 | 534 | 538 | 525 | 533 | 1,195,000 |
| 2005/10/20 | 539 | 547 | 536 | 538 | 1,925,000 |
| 2005/10/19 | 527 | 533 | 525 | 530 | 1,509,000 |
| 2005/10/18 | 533 | 537 | 524 | 527 | 1,238,000 |
| 2005/10/17 | 536 | 539 | 527 | 533 | 945,000 |
| 2005/10/14 | 544 | 544 | 530 | 537 | 1,982,000 |
| 2005/10/13 | 540 | 543 | 531 | 534 | 962,000 |
| 2005/10/12 | 544 | 550 | 540 | 541 | 1,190,000 |
| 2005/10/11 | 531 | 549 | 527 | 549 | 1,062,000 |
| 2005/10/07 | 531 | 536 | 530 | 530 | 783,000 |
| 2005/10/06 | 540 | 545 | 530 | 541 | 1,551,000 |
| 2005/10/05 | 555 | 555 | 546 | 550 | 1,776,000 |
| 2005/10/04 | 545 | 550 | 533 | 550 | 1,323,000 |
| 2005/10/03 | 547 | 547 | 525 | 536 | 1,130,000 |
| 2005/09/30 | 552 | 552 | 540 | 546 | 1,133,000 |
| 2005/09/29 | 554 | 560 | 547 | 551 | 1,614,000 |
| 2005/09/28 | 539 | 551 | 539 | 548 | 1,761,000 |
| 2005/09/27 | 532 | 545 | 531 | 539 | 1,473,000 |
| 2005/09/26 | 521 | 542 | 521 | 539 | 2,138,000 |
| 2005/09/22 | 534 | 534 | 521 | 524 | 2,074,000 |
| 2005/09/21 | 533 | 534 | 529 | 532 | 1,300,000 |
| 2005/09/20 | 527 | 532 | 523 | 530 | 1,308,000 |
| 2005/09/16 | 520 | 538 | 517 | 522 | 3,193,000 |
| 2005/09/15 | 503 | 515 | 503 | 513 | 1,050,000 |
| 2005/09/14 | 505 | 507 | 504 | 504 | 597,000 |
| 2005/09/13 | 505 | 508 | 501 | 508 | 904,000 |
| 2005/09/12 | 503 | 505 | 499 | 503 | 807,000 |
| 2005/09/09 | 497 | 499 | 492 | 499 | 3,252,000 |
| 2005/09/08 | 499 | 499 | 490 | 493 | 798,000 |
| 2005/09/07 | 500 | 500 | 497 | 498 | 587,000 |
| 2005/09/06 | 504 | 505 | 495 | 495 | 1,310,000 |
| 2005/09/05 | 503 | 507 | 500 | 500 | 1,841,000 |
| 2005/09/02 | 498 | 500 | 495 | 498 | 1,002,000 |
| 2005/09/01 | 496 | 500 | 495 | 495 | 1,021,000 |
| 2005/08/31 | 497 | 497 | 493 | 495 | 797,000 |
| 2005/08/30 | 494 | 498 | 492 | 497 | 813,000 |
| 2005/08/29 | 498 | 498 | 491 | 492 | 924,000 |
| 2005/08/26 | 497 | 498 | 494 | 496 | 918,000 |
| 2005/08/25 | 498 | 498 | 492 | 494 | 856,000 |
| 2005/08/24 | 494 | 498 | 492 | 498 | 1,050,000 |
| 2005/08/23 | 497 | 500 | 493 | 493 | 2,143,000 |
| 2005/08/22 | 486 | 490 | 485 | 489 | 1,113,000 |
| 2005/08/19 | 484 | 485 | 481 | 485 | 1,105,000 |
| 2005/08/18 | 487 | 489 | 483 | 484 | 963,000 |
| 2005/08/17 | 482 | 489 | 481 | 486 | 1,662,000 |
| 2005/08/16 | 484 | 486 | 480 | 486 | 1,570,000 |
| 2005/08/15 | 481 | 488 | 480 | 483 | 2,169,000 |
| 2005/08/12 | 486 | 486 | 470 | 471 | 3,772,000 |
| 2005/08/11 | 496 | 498 | 487 | 488 | 2,346,000 |
| 2005/08/10 | 500 | 500 | 494 | 495 | 2,907,000 |
| 2005/08/09 | 477 | 508 | 476 | 495 | 5,979,000 |
| 2005/08/08 | 466 | 480 | 460 | 479 | 2,364,000 |
| 2005/08/05 | 485 | 485 | 469 | 471 | 1,834,000 |
| 2005/08/04 | 500 | 500 | 484 | 484 | 1,485,000 |
| 2005/08/03 | 500 | 503 | 493 | 502 | 896,000 |
| 2005/08/02 | 500 | 501 | 498 | 501 | 1,586,000 |
| 2005/08/01 | 495 | 503 | 495 | 501 | 1,320,000 |
| 2005/07/29 | 495 | 498 | 490 | 498 | 857,000 |
| 2005/07/28 | 494 | 496 | 493 | 495 | 723,000 |
| 2005/07/27 | 491 | 496 | 489 | 491 | 1,273,000 |
| 2005/07/26 | 491 | 492 | 488 | 491 | 656,000 |
| 2005/07/25 | 488 | 496 | 488 | 495 | 1,056,000 |
| 2005/07/22 | 492 | 494 | 484 | 487 | 1,600,000 |
| 2005/07/21 | 497 | 503 | 496 | 501 | 2,232,000 |
| 2005/07/20 | 487 | 497 | 486 | 494 | 3,337,000 |
| 2005/07/19 | 477 | 482 | 473 | 482 | 1,096,000 |
| 2005/07/15 | 473 | 478 | 472 | 477 | 1,144,000 |
| 2005/07/14 | 471 | 473 | 466 | 471 | 1,067,000 |
| 2005/07/13 | 478 | 478 | 468 | 470 | 1,119,000 |
| 2005/07/12 | 473 | 479 | 469 | 476 | 947,000 |
| 2005/07/11 | 474 | 475 | 471 | 471 | 462,000 |
| 2005/07/08 | 466 | 471 | 463 | 467 | 2,056,000 |
| 2005/07/07 | 470 | 470 | 459 | 464 | 1,629,000 |
| 2005/07/06 | 476 | 477 | 471 | 471 | 847,000 |
| 2005/07/05 | 476 | 476 | 470 | 471 | 396,000 |
| 2005/07/04 | 479 | 479 | 472 | 475 | 596,000 |
| 2005/07/01 | 476 | 478 | 473 | 476 | 862,000 |
| 2005/06/30 | 477 | 477 | 471 | 475 | 1,328,000 |
| 2005/06/29 | 467 | 471 | 467 | 470 | 744,000 |
| 2005/06/28 | 465 | 468 | 463 | 468 | 700,000 |
| 2005/06/27 | 467 | 467 | 463 | 465 | 574,000 |
| 2005/06/24 | 463 | 470 | 462 | 469 | 916,000 |
| 2005/06/23 | 468 | 468 | 463 | 468 | 1,348,000 |
| 2005/06/22 | 467 | 469 | 462 | 469 | 1,311,000 |
| 2005/06/21 | 469 | 470 | 467 | 468 | 1,426,000 |
| 2005/06/20 | 483 | 483 | 468 | 470 | 2,344,000 |
| 2005/06/17 | 470 | 483 | 470 | 483 | 2,105,000 |
| 2005/06/16 | 471 | 474 | 470 | 471 | 685,000 |
| 2005/06/15 | 474 | 476 | 472 | 474 | 962,000 |
| 2005/06/14 | 467 | 471 | 466 | 470 | 828,000 |
| 2005/06/13 | 462 | 469 | 462 | 465 | 1,078,000 |
| 2005/06/10 | 452 | 467 | 452 | 462 | 4,965,000 |
| 2005/06/09 | 458 | 458 | 452 | 453 | 1,045,000 |
| 2005/06/08 | 454 | 456 | 451 | 455 | 763,000 |
| 2005/06/07 | 454 | 457 | 451 | 453 | 1,150,000 |
| 2005/06/06 | 449 | 456 | 448 | 456 | 1,336,000 |
| 2005/06/03 | 448 | 453 | 446 | 453 | 1,477,000 |
| 2005/06/02 | 450 | 450 | 445 | 445 | 931,000 |
| 2005/06/01 | 444 | 453 | 444 | 452 | 1,525,000 |
| 2005/05/31 | 444 | 449 | 443 | 448 | 1,074,000 |
| 2005/05/30 | 444 | 448 | 441 | 445 | 796,000 |
| 2005/05/27 | 441 | 447 | 441 | 444 | 1,608,000 |
| 2005/05/26 | 440 | 443 | 438 | 442 | 980,000 |
| 2005/05/25 | 438 | 441 | 437 | 439 | 1,005,000 |
| 2005/05/24 | 440 | 441 | 438 | 440 | 494,000 |
| 2005/05/23 | 436 | 444 | 433 | 443 | 1,701,000 |
| 2005/05/20 | 442 | 443 | 435 | 435 | 1,134,000 |
| 2005/05/19 | 438 | 441 | 435 | 441 | 1,565,000 |
| 2005/05/18 | 438 | 438 | 432 | 436 | 2,000,000 |
| 2005/05/17 | 435 | 438 | 432 | 435 | 3,274,000 |
| 2005/05/16 | 430 | 434 | 429 | 432 | 1,882,000 |
| 2005/05/13 | 423 | 432 | 421 | 431 | 1,928,000 |
| 2005/05/12 | 430 | 434 | 426 | 428 | 905,000 |
| 2005/05/11 | 423 | 434 | 422 | 434 | 1,275,000 |
| 2005/05/10 | 422 | 429 | 422 | 428 | 1,614,000 |
| 2005/05/09 | 422 | 423 | 414 | 423 | 1,562,000 |
| 2005/05/06 | 424 | 425 | 415 | 421 | 1,372,000 |
| 2005/05/02 | 411 | 414 | 410 | 412 | 743,000 |
| 2005/04/28 | 413 | 415 | 409 | 415 | 1,468,000 |
| 2005/04/27 | 411 | 418 | 411 | 415 | 703,000 |
| 2005/04/26 | 416 | 422 | 415 | 416 | 1,434,000 |
| 2005/04/25 | 417 | 422 | 413 | 418 | 1,240,000 |
| 2005/04/22 | 416 | 419 | 413 | 417 | 820,000 |
| 2005/04/21 | 412 | 414 | 403 | 413 | 1,577,000 |
| 2005/04/20 | 417 | 419 | 415 | 418 | 1,440,000 |
| 2005/04/19 | 406 | 413 | 406 | 412 | 2,202,000 |
| 2005/04/18 | 410 | 414 | 403 | 411 | 2,566,000 |
| 2005/04/15 | 422 | 423 | 416 | 420 | 1,144,000 |
| 2005/04/14 | 421 | 427 | 418 | 427 | 1,121,000 |
| 2005/04/13 | 428 | 431 | 424 | 426 | 920,000 |
| 2005/04/12 | 431 | 432 | 423 | 425 | 1,014,000 |
| 2005/04/11 | 436 | 437 | 433 | 433 | 1,658,000 |
| 2005/04/08 | 430 | 443 | 428 | 440 | 3,405,000 |
| 2005/04/07 | 428 | 428 | 424 | 427 | 991,000 |
| 2005/04/06 | 427 | 429 | 424 | 425 | 829,000 |
| 2005/04/05 | 418 | 427 | 418 | 427 | 1,147,000 |
| 2005/04/04 | 415 | 422 | 414 | 419 | 953,000 |
| 2005/04/01 | 420 | 422 | 417 | 420 | 2,044,000 |
| 2005/03/31 | 423 | 425 | 421 | 425 | 1,138,000 |
| 2005/03/30 | 420 | 423 | 419 | 422 | 1,459,000 |
| 2005/03/29 | 425 | 426 | 420 | 425 | 1,743,000 |
| 2005/03/28 | 419 | 426 | 419 | 424 | 1,053,000 |
| 2005/03/25 | 426 | 429 | 424 | 428 | 1,897,000 |
| 2005/03/24 | 420 | 426 | 419 | 426 | 2,135,000 |
| 2005/03/23 | 423 | 423 | 416 | 420 | 1,956,000 |
| 2005/03/22 | 420 | 427 | 420 | 422 | 1,761,000 |
| 2005/03/18 | 416 | 424 | 416 | 421 | 1,490,000 |
| 2005/03/17 | 419 | 419 | 415 | 415 | 1,666,000 |
| 2005/03/16 | 423 | 424 | 418 | 422 | 2,502,000 |
| 2005/03/15 | 429 | 430 | 423 | 424 | 2,015,000 |
| 2005/03/14 | 433 | 433 | 429 | 429 | 1,510,000 |
| 2005/03/11 | 430 | 435 | 430 | 431 | 4,854,000 |
| 2005/03/10 | 433 | 435 | 432 | 432 | 1,055,000 |
| 2005/03/09 | 435 | 437 | 433 | 435 | 1,877,000 |
| 2005/03/08 | 439 | 440 | 435 | 436 | 1,111,000 |
| 2005/03/07 | 437 | 440 | 437 | 438 | 1,132,000 |
| 2005/03/04 | 438 | 438 | 434 | 435 | 979,000 |
| 2005/03/03 | 439 | 442 | 433 | 436 | 2,476,000 |
| 2005/03/02 | 436 | 440 | 435 | 438 | 1,566,000 |
| 2005/03/01 | 434 | 437 | 432 | 434 | 1,307,000 |
| 2005/02/28 | 431 | 436 | 431 | 434 | 1,633,000 |
| 2005/02/25 | 429 | 432 | 428 | 429 | 1,261,000 |
| 2005/02/24 | 427 | 428 | 422 | 424 | 2,146,000 |
| 2005/02/23 | 424 | 430 | 423 | 429 | 2,291,000 |
| 2005/02/22 | 436 | 438 | 428 | 429 | 2,000,000 |
| 2005/02/21 | 439 | 440 | 433 | 433 | 1,888,000 |
| 2005/02/18 | 429 | 438 | 429 | 438 | 3,648,000 |
| 2005/02/17 | 424 | 433 | 422 | 429 | 3,444,000 |
| 2005/02/16 | 420 | 425 | 420 | 423 | 4,152,000 |
| 2005/02/15 | 415 | 422 | 415 | 422 | 2,548,000 |
| 2005/02/14 | 413 | 418 | 409 | 416 | 2,643,000 |
| 2005/02/10 | 409 | 412 | 407 | 410 | 2,763,000 |
| 2005/02/09 | 409 | 413 | 407 | 412 | 1,513,000 |
| 2005/02/08 | 408 | 409 | 406 | 407 | 681,000 |
| 2005/02/07 | 407 | 411 | 403 | 410 | 1,547,000 |
| 2005/02/04 | 408 | 410 | 401 | 406 | 751,000 |
| 2005/02/03 | 411 | 413 | 407 | 407 | 704,000 |
| 2005/02/02 | 407 | 410 | 405 | 409 | 726,000 |
| 2005/02/01 | 406 | 410 | 405 | 406 | 610,000 |
| 2005/01/31 | 401 | 407 | 400 | 404 | 894,000 |
| 2005/01/28 | 401 | 402 | 396 | 400 | 1,013,000 |
| 2005/01/27 | 404 | 405 | 400 | 401 | 1,194,000 |
| 2005/01/26 | 403 | 406 | 403 | 406 | 974,000 |
| 2005/01/25 | 403 | 403 | 400 | 402 | 574,000 |
| 2005/01/24 | 398 | 404 | 397 | 402 | 659,000 |
| 2005/01/21 | 402 | 403 | 398 | 400 | 1,124,000 |
| 2005/01/20 | 407 | 407 | 403 | 404 | 975,000 |
| 2005/01/19 | 412 | 412 | 406 | 408 | 1,098,000 |
| 2005/01/18 | 413 | 413 | 408 | 410 | 544,000 |
| 2005/01/17 | 412 | 414 | 411 | 413 | 995,000 |
| 2005/01/14 | 406 | 414 | 405 | 411 | 1,604,000 |
| 2005/01/13 | 405 | 407 | 403 | 405 | 1,003,000 |
| 2005/01/12 | 412 | 412 | 407 | 407 | 632,000 |
| 2005/01/11 | 413 | 415 | 410 | 412 | 1,140,000 |
| 2005/01/07 | 405 | 412 | 404 | 408 | 1,119,000 |
| 2005/01/06 | 395 | 405 | 395 | 405 | 1,163,000 |
| 2005/01/05 | 402 | 402 | 396 | 398 | 1,124,000 |
| 2005/01/04 | 400 | 405 | 396 | 404 | 579,000 |