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 |
|---|---|---|---|---|---|
| 2006/12/29 | 712 | 721 | 707 | 718 | 1,127,000 |
| 2006/12/28 | 698 | 713 | 696 | 705 | 1,906,000 |
| 2006/12/27 | 706 | 712 | 701 | 703 | 1,635,000 |
| 2006/12/26 | 711 | 712 | 690 | 700 | 2,902,000 |
| 2006/12/25 | 707 | 712 | 703 | 706 | 2,012,000 |
| 2006/12/22 | 727 | 730 | 710 | 712 | 2,869,000 |
| 2006/12/21 | 724 | 736 | 718 | 726 | 2,527,000 |
| 2006/12/20 | 714 | 719 | 706 | 717 | 2,776,000 |
| 2006/12/19 | 719 | 726 | 709 | 713 | 2,793,000 |
| 2006/12/18 | 719 | 728 | 717 | 723 | 4,302,000 |
| 2006/12/15 | 699 | 721 | 696 | 709 | 5,119,000 |
| 2006/12/14 | 692 | 696 | 688 | 693 | 1,959,000 |
| 2006/12/13 | 683 | 690 | 681 | 689 | 2,231,000 |
| 2006/12/12 | 684 | 691 | 675 | 676 | 2,633,000 |
| 2006/12/11 | 671 | 684 | 668 | 682 | 2,339,000 |
| 2006/12/08 | 666 | 676 | 666 | 672 | 4,132,000 |
| 2006/12/07 | 671 | 677 | 666 | 672 | 2,118,000 |
| 2006/12/06 | 664 | 681 | 663 | 670 | 4,345,000 |
| 2006/12/05 | 678 | 678 | 652 | 654 | 4,815,000 |
| 2006/12/04 | 671 | 685 | 660 | 676 | 3,748,000 |
| 2006/12/01 | 684 | 686 | 669 | 673 | 3,838,000 |
| 2006/11/30 | 682 | 687 | 675 | 677 | 2,273,000 |
| 2006/11/29 | 671 | 686 | 668 | 681 | 3,152,000 |
| 2006/11/28 | 668 | 668 | 662 | 667 | 4,024,000 |
| 2006/11/27 | 650 | 679 | 649 | 670 | 4,693,000 |
| 2006/11/24 | 652 | 654 | 645 | 649 | 2,831,000 |
| 2006/11/22 | 641 | 652 | 637 | 651 | 2,442,000 |
| 2006/11/21 | 640 | 644 | 630 | 639 | 3,424,000 |
| 2006/11/20 | 644 | 647 | 632 | 632 | 3,338,000 |
| 2006/11/17 | 639 | 656 | 638 | 648 | 4,207,000 |
| 2006/11/16 | 635 | 641 | 635 | 638 | 2,672,000 |
| 2006/11/15 | 633 | 640 | 626 | 638 | 3,105,000 |
| 2006/11/14 | 624 | 637 | 624 | 635 | 3,780,000 |
| 2006/11/13 | 606 | 623 | 603 | 622 | 5,582,000 |
| 2006/11/10 | 601 | 612 | 597 | 603 | 5,058,000 |
| 2006/11/09 | 589 | 604 | 580 | 602 | 4,226,000 |
| 2006/11/08 | 573 | 586 | 572 | 582 | 1,503,000 |
| 2006/11/07 | 588 | 591 | 576 | 580 | 1,894,000 |
| 2006/11/06 | 565 | 588 | 565 | 587 | 1,984,000 |
| 2006/11/02 | 583 | 585 | 578 | 585 | 2,616,000 |
| 2006/11/01 | 589 | 589 | 583 | 584 | 1,757,000 |
| 2006/10/31 | 585 | 591 | 583 | 588 | 1,326,000 |
| 2006/10/30 | 590 | 594 | 577 | 583 | 2,220,000 |
| 2006/10/27 | 608 | 612 | 597 | 598 | 4,355,000 |
| 2006/10/26 | 593 | 620 | 593 | 613 | 4,571,000 |
| 2006/10/25 | 601 | 601 | 592 | 593 | 1,337,000 |
| 2006/10/24 | 597 | 602 | 595 | 599 | 1,621,000 |
| 2006/10/23 | 595 | 599 | 590 | 596 | 1,172,000 |
| 2006/10/20 | 579 | 599 | 576 | 597 | 2,594,000 |
| 2006/10/19 | 583 | 584 | 570 | 575 | 3,209,000 |
| 2006/10/18 | 580 | 585 | 574 | 583 | 2,836,000 |
| 2006/10/17 | 597 | 597 | 583 | 587 | 1,893,000 |
| 2006/10/16 | 597 | 607 | 592 | 593 | 2,977,000 |
| 2006/10/13 | 597 | 604 | 588 | 603 | 4,366,000 |
| 2006/10/12 | 586 | 597 | 583 | 596 | 3,449,000 |
| 2006/10/11 | 584 | 588 | 581 | 585 | 2,329,000 |
| 2006/10/10 | 584 | 589 | 580 | 584 | 1,923,000 |
| 2006/10/06 | 582 | 585 | 579 | 584 | 2,453,000 |
| 2006/10/05 | 580 | 585 | 575 | 580 | 3,352,000 |
| 2006/10/04 | 567 | 576 | 564 | 570 | 3,059,000 |
| 2006/10/03 | 564 | 564 | 550 | 562 | 2,600,000 |
| 2006/10/02 | 566 | 568 | 560 | 567 | 3,530,000 |
| 2006/09/29 | 562 | 567 | 558 | 567 | 1,734,000 |
| 2006/09/28 | 550 | 557 | 550 | 557 | 1,141,000 |
| 2006/09/27 | 548 | 554 | 546 | 553 | 1,554,000 |
| 2006/09/26 | 553 | 554 | 537 | 545 | 2,918,000 |
| 2006/09/25 | 558 | 561 | 555 | 559 | 1,718,000 |
| 2006/09/22 | 552 | 560 | 552 | 557 | 1,830,000 |
| 2006/09/21 | 556 | 563 | 548 | 559 | 2,086,000 |
| 2006/09/20 | 553 | 559 | 549 | 555 | 3,227,000 |
| 2006/09/19 | 549 | 554 | 546 | 553 | 2,442,000 |
| 2006/09/15 | 546 | 546 | 535 | 540 | 1,553,000 |
| 2006/09/14 | 548 | 550 | 541 | 544 | 2,365,000 |
| 2006/09/13 | 551 | 564 | 537 | 539 | 3,392,000 |
| 2006/09/12 | 548 | 551 | 539 | 542 | 2,402,000 |
| 2006/09/11 | 546 | 553 | 538 | 539 | 2,221,000 |
| 2006/09/08 | 533 | 545 | 533 | 545 | 4,204,000 |
| 2006/09/07 | 535 | 537 | 528 | 531 | 1,816,000 |
| 2006/09/06 | 547 | 556 | 538 | 540 | 2,520,000 |
| 2006/09/05 | 535 | 544 | 535 | 544 | 1,330,000 |
| 2006/09/04 | 540 | 550 | 533 | 544 | 1,535,000 |
| 2006/09/01 | 535 | 540 | 531 | 537 | 1,768,000 |
| 2006/08/31 | 540 | 541 | 527 | 536 | 3,150,000 |
| 2006/08/30 | 518 | 543 | 517 | 535 | 4,246,000 |
| 2006/08/29 | 508 | 518 | 503 | 514 | 3,335,000 |
| 2006/08/28 | 503 | 503 | 493 | 494 | 1,096,000 |
| 2006/08/25 | 503 | 505 | 495 | 501 | 1,182,000 |
| 2006/08/24 | 504 | 504 | 491 | 499 | 2,105,000 |
| 2006/08/23 | 504 | 509 | 504 | 508 | 910,000 |
| 2006/08/22 | 509 | 511 | 506 | 510 | 853,000 |
| 2006/08/21 | 514 | 515 | 504 | 505 | 1,142,000 |
| 2006/08/18 | 506 | 513 | 504 | 512 | 1,705,000 |
| 2006/08/17 | 516 | 516 | 506 | 506 | 1,396,000 |
| 2006/08/16 | 517 | 517 | 512 | 514 | 1,211,000 |
| 2006/08/15 | 505 | 512 | 504 | 508 | 1,294,000 |
| 2006/08/14 | 499 | 514 | 499 | 506 | 1,941,000 |
| 2006/08/11 | 482 | 492 | 480 | 489 | 2,561,000 |
| 2006/08/10 | 475 | 485 | 473 | 481 | 2,570,000 |
| 2006/08/09 | 490 | 492 | 466 | 478 | 3,726,000 |
| 2006/08/08 | 487 | 496 | 486 | 495 | 890,000 |
| 2006/08/07 | 494 | 500 | 483 | 483 | 1,205,000 |
| 2006/08/04 | 500 | 503 | 494 | 497 | 768,000 |
| 2006/08/03 | 501 | 503 | 497 | 499 | 890,000 |
| 2006/08/02 | 494 | 500 | 491 | 497 | 1,474,000 |
| 2006/08/01 | 488 | 496 | 487 | 494 | 1,152,000 |
| 2006/07/31 | 495 | 495 | 488 | 493 | 1,295,000 |
| 2006/07/28 | 482 | 491 | 481 | 489 | 1,083,000 |
| 2006/07/27 | 475 | 483 | 472 | 482 | 1,574,000 |
| 2006/07/26 | 481 | 485 | 479 | 480 | 1,820,000 |
| 2006/07/25 | 474 | 486 | 470 | 482 | 2,930,000 |
| 2006/07/24 | 455 | 466 | 454 | 464 | 1,673,000 |
| 2006/07/21 | 450 | 466 | 449 | 462 | 3,279,000 |
| 2006/07/20 | 453 | 459 | 448 | 452 | 1,903,000 |
| 2006/07/19 | 447 | 448 | 439 | 443 | 2,252,000 |
| 2006/07/18 | 464 | 464 | 445 | 446 | 1,867,000 |
| 2006/07/14 | 464 | 467 | 457 | 463 | 2,232,000 |
| 2006/07/13 | 464 | 477 | 462 | 467 | 1,715,000 |
| 2006/07/12 | 474 | 474 | 464 | 469 | 1,790,000 |
| 2006/07/11 | 476 | 478 | 470 | 474 | 1,698,000 |
| 2006/07/10 | 473 | 483 | 469 | 481 | 2,412,000 |
| 2006/07/07 | 482 | 484 | 467 | 474 | 2,623,000 |
| 2006/07/06 | 482 | 482 | 472 | 477 | 2,493,000 |
| 2006/07/05 | 500 | 502 | 480 | 481 | 2,776,000 |
| 2006/07/04 | 509 | 509 | 503 | 504 | 837,000 |
| 2006/07/03 | 506 | 512 | 503 | 504 | 917,000 |
| 2006/06/30 | 509 | 511 | 501 | 506 | 2,112,000 |
| 2006/06/29 | 489 | 494 | 487 | 488 | 695,000 |
| 2006/06/28 | 485 | 491 | 475 | 488 | 3,064,000 |
| 2006/06/27 | 504 | 507 | 499 | 502 | 560,000 |
| 2006/06/26 | 499 | 506 | 499 | 503 | 886,000 |
| 2006/06/23 | 517 | 517 | 497 | 503 | 1,477,000 |
| 2006/06/22 | 509 | 516 | 508 | 516 | 1,947,000 |
| 2006/06/21 | 512 | 514 | 499 | 508 | 2,806,000 |
| 2006/06/20 | 510 | 512 | 493 | 502 | 2,700,000 |
| 2006/06/19 | 498 | 515 | 494 | 509 | 2,054,000 |
| 2006/06/16 | 495 | 504 | 494 | 499 | 1,512,000 |
| 2006/06/15 | 490 | 495 | 483 | 488 | 1,464,000 |
| 2006/06/14 | 469 | 488 | 469 | 483 | 1,649,000 |
| 2006/06/13 | 496 | 496 | 479 | 479 | 1,479,000 |
| 2006/06/12 | 495 | 500 | 488 | 496 | 1,796,000 |
| 2006/06/09 | 493 | 507 | 477 | 501 | 4,920,000 |
| 2006/06/08 | 513 | 513 | 495 | 501 | 2,405,000 |
| 2006/06/07 | 519 | 523 | 513 | 513 | 1,795,000 |
| 2006/06/06 | 518 | 522 | 515 | 517 | 1,357,000 |
| 2006/06/05 | 525 | 528 | 521 | 522 | 872,000 |
| 2006/06/02 | 520 | 530 | 514 | 530 | 1,879,000 |
| 2006/06/01 | 531 | 534 | 517 | 520 | 1,584,000 |
| 2006/05/31 | 530 | 532 | 520 | 522 | 1,343,000 |
| 2006/05/30 | 543 | 543 | 532 | 535 | 1,032,000 |
| 2006/05/29 | 545 | 548 | 540 | 540 | 1,263,000 |
| 2006/05/26 | 529 | 537 | 528 | 536 | 1,767,000 |
| 2006/05/25 | 544 | 544 | 526 | 531 | 1,960,000 |
| 2006/05/24 | 527 | 543 | 526 | 543 | 1,980,000 |
| 2006/05/23 | 535 | 539 | 524 | 529 | 1,528,000 |
| 2006/05/22 | 554 | 554 | 538 | 540 | 1,066,000 |
| 2006/05/19 | 535 | 548 | 534 | 546 | 1,664,000 |
| 2006/05/18 | 533 | 542 | 530 | 536 | 1,687,000 |
| 2006/05/17 | 540 | 542 | 525 | 542 | 3,208,000 |
| 2006/05/16 | 566 | 566 | 538 | 539 | 2,829,000 |
| 2006/05/15 | 555 | 558 | 545 | 556 | 3,171,000 |
| 2006/05/12 | 564 | 565 | 551 | 556 | 3,489,000 |
| 2006/05/11 | 593 | 597 | 552 | 574 | 2,842,000 |
| 2006/05/10 | 603 | 605 | 596 | 596 | 1,065,000 |
| 2006/05/09 | 612 | 614 | 605 | 605 | 801,000 |
| 2006/05/08 | 618 | 620 | 611 | 612 | 2,727,000 |
| 2006/05/02 | 599 | 606 | 597 | 605 | 1,257,000 |
| 2006/05/01 | 596 | 601 | 589 | 599 | 1,476,000 |
| 2006/04/28 | 602 | 603 | 587 | 597 | 1,997,000 |
| 2006/04/27 | 590 | 601 | 590 | 601 | 1,591,000 |
| 2006/04/26 | 585 | 596 | 583 | 590 | 1,367,000 |
| 2006/04/25 | 595 | 595 | 582 | 586 | 1,484,000 |
| 2006/04/24 | 607 | 608 | 587 | 591 | 1,666,000 |
| 2006/04/21 | 602 | 614 | 602 | 612 | 1,280,000 |
| 2006/04/20 | 604 | 604 | 599 | 599 | 564,000 |
| 2006/04/19 | 611 | 612 | 601 | 601 | 1,359,000 |
| 2006/04/18 | 596 | 613 | 592 | 610 | 2,344,000 |
| 2006/04/17 | 608 | 610 | 594 | 597 | 1,500,000 |
| 2006/04/14 | 619 | 619 | 604 | 607 | 2,003,000 |
| 2006/04/13 | 615 | 616 | 607 | 613 | 2,014,000 |
| 2006/04/12 | 625 | 625 | 611 | 611 | 1,678,000 |
| 2006/04/11 | 625 | 627 | 616 | 620 | 2,382,000 |
| 2006/04/10 | 627 | 627 | 621 | 624 | 1,262,000 |
| 2006/04/07 | 621 | 629 | 619 | 629 | 1,329,000 |
| 2006/04/06 | 617 | 621 | 614 | 618 | 3,315,000 |
| 2006/04/05 | 616 | 618 | 612 | 617 | 2,434,000 |
| 2006/04/04 | 625 | 628 | 615 | 617 | 3,188,000 |
| 2006/04/03 | 627 | 633 | 621 | 624 | 2,823,000 |
| 2006/03/31 | 624 | 626 | 612 | 612 | 1,307,000 |
| 2006/03/30 | 623 | 627 | 621 | 627 | 1,243,000 |
| 2006/03/29 | 616 | 621 | 612 | 619 | 1,067,000 |
| 2006/03/28 | 617 | 620 | 610 | 618 | 1,517,000 |
| 2006/03/27 | 624 | 625 | 617 | 617 | 1,740,000 |
| 2006/03/24 | 614 | 619 | 606 | 619 | 1,348,000 |
| 2006/03/23 | 617 | 621 | 610 | 610 | 1,360,000 |
| 2006/03/22 | 618 | 619 | 611 | 613 | 1,844,000 |
| 2006/03/20 | 607 | 622 | 606 | 611 | 2,125,000 |
| 2006/03/17 | 605 | 610 | 596 | 602 | 1,897,000 |
| 2006/03/16 | 610 | 618 | 605 | 608 | 2,440,000 |
| 2006/03/15 | 602 | 611 | 598 | 608 | 1,258,000 |
| 2006/03/14 | 615 | 618 | 603 | 603 | 1,068,000 |
| 2006/03/13 | 605 | 612 | 602 | 610 | 2,197,000 |
| 2006/03/10 | 588 | 604 | 573 | 593 | 4,917,000 |
| 2006/03/09 | 577 | 598 | 576 | 590 | 2,137,000 |
| 2006/03/08 | 587 | 595 | 564 | 572 | 3,536,000 |
| 2006/03/07 | 587 | 603 | 573 | 598 | 2,703,000 |
| 2006/03/06 | 596 | 596 | 582 | 586 | 2,736,000 |
| 2006/03/03 | 606 | 608 | 590 | 595 | 1,790,000 |
| 2006/03/02 | 616 | 616 | 604 | 608 | 2,036,000 |
| 2006/03/01 | 620 | 622 | 613 | 615 | 1,228,000 |
| 2006/02/28 | 626 | 628 | 617 | 622 | 731,000 |
| 2006/02/27 | 632 | 635 | 622 | 622 | 724,000 |
| 2006/02/24 | 638 | 638 | 625 | 632 | 1,064,000 |
| 2006/02/23 | 639 | 639 | 627 | 637 | 1,150,000 |
| 2006/02/22 | 625 | 635 | 621 | 629 | 922,000 |
| 2006/02/21 | 606 | 626 | 606 | 625 | 1,133,000 |
| 2006/02/20 | 606 | 620 | 598 | 610 | 2,438,000 |
| 2006/02/17 | 636 | 645 | 615 | 616 | 2,653,000 |
| 2006/02/16 | 643 | 657 | 631 | 636 | 1,778,000 |
| 2006/02/15 | 653 | 659 | 641 | 644 | 1,745,000 |
| 2006/02/14 | 646 | 652 | 632 | 643 | 2,263,000 |
| 2006/02/13 | 661 | 661 | 643 | 643 | 1,553,000 |
| 2006/02/10 | 667 | 667 | 649 | 655 | 2,035,000 |
| 2006/02/09 | 650 | 668 | 648 | 666 | 1,688,000 |
| 2006/02/08 | 655 | 658 | 642 | 642 | 1,435,000 |
| 2006/02/07 | 661 | 661 | 653 | 655 | 1,198,000 |
| 2006/02/06 | 664 | 670 | 656 | 660 | 1,239,000 |
| 2006/02/03 | 661 | 667 | 654 | 663 | 1,315,000 |
| 2006/02/02 | 650 | 669 | 650 | 661 | 1,767,000 |
| 2006/02/01 | 664 | 667 | 653 | 653 | 1,122,000 |
| 2006/01/31 | 676 | 676 | 662 | 663 | 1,180,000 |
| 2006/01/30 | 667 | 675 | 665 | 672 | 1,495,000 |
| 2006/01/27 | 664 | 667 | 654 | 663 | 1,072,000 |
| 2006/01/26 | 637 | 648 | 637 | 648 | 1,243,000 |
| 2006/01/25 | 639 | 648 | 634 | 637 | 1,368,000 |
| 2006/01/24 | 621 | 636 | 621 | 635 | 1,465,000 |
| 2006/01/23 | 633 | 633 | 623 | 627 | 1,185,000 |
| 2006/01/20 | 645 | 648 | 632 | 637 | 1,598,000 |
| 2006/01/19 | 604 | 639 | 604 | 631 | 2,555,000 |
| 2006/01/18 | 650 | 650 | 607 | 618 | 2,061,000 |
| 2006/01/17 | 664 | 666 | 653 | 653 | 1,589,000 |
| 2006/01/16 | 674 | 676 | 665 | 667 | 1,354,000 |
| 2006/01/13 | 675 | 689 | 669 | 677 | 2,002,000 |
| 2006/01/12 | 669 | 675 | 663 | 669 | 1,539,000 |
| 2006/01/11 | 680 | 680 | 663 | 673 | 1,972,000 |
| 2006/01/10 | 683 | 689 | 680 | 680 | 1,308,000 |
| 2006/01/06 | 696 | 696 | 683 | 685 | 1,820,000 |
| 2006/01/05 | 695 | 700 | 692 | 696 | 938,000 |
| 2006/01/04 | 681 | 699 | 675 | 698 | 871,000 |