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 |
|---|---|---|---|---|---|
| 2008/12/30 | 432 | 445 | 432 | 444 | 618,000 |
| 2008/12/29 | 429 | 433 | 421 | 427 | 751,000 |
| 2008/12/26 | 424 | 430 | 418 | 430 | 702,000 |
| 2008/12/25 | 432 | 433 | 421 | 427 | 496,000 |
| 2008/12/24 | 432 | 434 | 417 | 420 | 1,185,000 |
| 2008/12/22 | 451 | 451 | 436 | 447 | 1,151,000 |
| 2008/12/19 | 446 | 451 | 439 | 441 | 1,734,000 |
| 2008/12/18 | 445 | 459 | 440 | 451 | 1,941,000 |
| 2008/12/17 | 457 | 457 | 436 | 450 | 2,111,000 |
| 2008/12/16 | 449 | 451 | 436 | 442 | 904,000 |
| 2008/12/15 | 436 | 454 | 435 | 453 | 1,229,000 |
| 2008/12/12 | 449 | 457 | 415 | 426 | 4,358,000 |
| 2008/12/11 | 458 | 465 | 447 | 465 | 1,980,000 |
| 2008/12/10 | 455 | 465 | 449 | 463 | 1,429,000 |
| 2008/12/09 | 453 | 460 | 446 | 455 | 1,271,000 |
| 2008/12/08 | 441 | 455 | 435 | 453 | 1,562,000 |
| 2008/12/05 | 438 | 438 | 427 | 431 | 1,753,000 |
| 2008/12/04 | 454 | 460 | 427 | 428 | 1,609,000 |
| 2008/12/03 | 458 | 466 | 446 | 456 | 1,472,000 |
| 2008/12/02 | 462 | 466 | 452 | 452 | 2,185,000 |
| 2008/12/01 | 478 | 480 | 462 | 472 | 1,676,000 |
| 2008/11/28 | 465 | 479 | 457 | 473 | 1,955,000 |
| 2008/11/27 | 460 | 474 | 453 | 455 | 1,211,000 |
| 2008/11/26 | 458 | 476 | 454 | 465 | 1,526,000 |
| 2008/11/25 | 471 | 482 | 448 | 463 | 2,046,000 |
| 2008/11/21 | 426 | 463 | 410 | 456 | 3,521,000 |
| 2008/11/20 | 461 | 469 | 454 | 456 | 2,293,000 |
| 2008/11/19 | 479 | 490 | 462 | 482 | 2,104,000 |
| 2008/11/18 | 462 | 484 | 456 | 476 | 2,569,000 |
| 2008/11/17 | 443 | 476 | 431 | 457 | 1,952,000 |
| 2008/11/14 | 439 | 469 | 439 | 448 | 3,513,000 |
| 2008/11/13 | 434 | 451 | 429 | 437 | 2,606,000 |
| 2008/11/12 | 443 | 464 | 443 | 459 | 2,093,000 |
| 2008/11/11 | 451 | 481 | 447 | 458 | 2,025,000 |
| 2008/11/10 | 460 | 482 | 448 | 471 | 2,954,000 |
| 2008/11/07 | 466 | 479 | 454 | 460 | 2,070,000 |
| 2008/11/06 | 496 | 513 | 486 | 498 | 1,734,000 |
| 2008/11/05 | 520 | 529 | 508 | 529 | 1,705,000 |
| 2008/11/04 | 496 | 521 | 496 | 510 | 2,313,000 |
| 2008/10/31 | 463 | 510 | 450 | 471 | 3,174,000 |
| 2008/10/30 | 479 | 518 | 471 | 518 | 2,623,000 |
| 2008/10/29 | 473 | 481 | 438 | 474 | 2,955,000 |
| 2008/10/28 | 413 | 461 | 404 | 451 | 4,699,000 |
| 2008/10/27 | 421 | 432 | 382 | 388 | 3,590,000 |
| 2008/10/24 | 466 | 469 | 406 | 406 | 2,683,000 |
| 2008/10/23 | 458 | 465 | 433 | 461 | 3,868,000 |
| 2008/10/22 | 493 | 520 | 469 | 469 | 2,633,000 |
| 2008/10/21 | 525 | 534 | 505 | 518 | 2,347,000 |
| 2008/10/20 | 473 | 516 | 460 | 515 | 2,660,000 |
| 2008/10/17 | 467 | 474 | 450 | 472 | 2,160,000 |
| 2008/10/16 | 425 | 477 | 422 | 457 | 3,632,000 |
| 2008/10/15 | 463 | 479 | 454 | 475 | 2,353,000 |
| 2008/10/14 | 448 | 470 | 442 | 470 | 2,630,000 |
| 2008/10/10 | 377 | 402 | 371 | 393 | 5,139,000 |
| 2008/10/09 | 441 | 458 | 421 | 437 | 2,554,000 |
| 2008/10/08 | 485 | 485 | 442 | 442 | 2,071,000 |
| 2008/10/07 | 475 | 501 | 465 | 487 | 1,751,000 |
| 2008/10/06 | 508 | 510 | 492 | 501 | 1,645,000 |
| 2008/10/03 | 544 | 549 | 517 | 520 | 2,037,000 |
| 2008/10/02 | 573 | 575 | 548 | 550 | 1,850,000 |
| 2008/10/01 | 570 | 579 | 559 | 563 | 1,639,000 |
| 2008/09/30 | 546 | 572 | 540 | 561 | 3,361,000 |
| 2008/09/29 | 601 | 608 | 567 | 571 | 2,098,000 |
| 2008/09/26 | 604 | 604 | 581 | 588 | 1,467,000 |
| 2008/09/25 | 588 | 603 | 583 | 603 | 929,000 |
| 2008/09/24 | 578 | 595 | 571 | 594 | 1,654,000 |
| 2008/09/22 | 601 | 602 | 578 | 588 | 2,062,000 |
| 2008/09/19 | 610 | 613 | 579 | 587 | 3,067,000 |
| 2008/09/18 | 574 | 603 | 568 | 600 | 2,019,000 |
| 2008/09/17 | 621 | 621 | 588 | 594 | 1,986,000 |
| 2008/09/16 | 563 | 605 | 563 | 600 | 2,984,000 |
| 2008/09/12 | 636 | 639 | 612 | 623 | 3,665,000 |
| 2008/09/11 | 620 | 625 | 614 | 621 | 1,972,000 |
| 2008/09/10 | 604 | 637 | 592 | 633 | 2,997,000 |
| 2008/09/09 | 605 | 614 | 597 | 605 | 1,722,000 |
| 2008/09/08 | 619 | 626 | 610 | 614 | 1,474,000 |
| 2008/09/05 | 596 | 609 | 583 | 608 | 3,794,000 |
| 2008/09/04 | 609 | 658 | 602 | 606 | 7,279,000 |
| 2008/09/03 | 583 | 589 | 576 | 584 | 1,888,000 |
| 2008/09/02 | 570 | 584 | 555 | 563 | 2,024,000 |
| 2008/09/01 | 571 | 571 | 559 | 561 | 666,000 |
| 2008/08/29 | 566 | 578 | 566 | 578 | 1,396,000 |
| 2008/08/28 | 560 | 560 | 550 | 556 | 956,000 |
| 2008/08/27 | 557 | 560 | 549 | 553 | 914,000 |
| 2008/08/26 | 550 | 569 | 547 | 567 | 952,000 |
| 2008/08/25 | 564 | 568 | 559 | 564 | 1,065,000 |
| 2008/08/22 | 541 | 550 | 536 | 547 | 1,127,000 |
| 2008/08/21 | 552 | 556 | 545 | 549 | 713,000 |
| 2008/08/20 | 551 | 560 | 548 | 552 | 1,441,000 |
| 2008/08/19 | 567 | 567 | 552 | 557 | 1,186,000 |
| 2008/08/18 | 570 | 588 | 569 | 576 | 1,750,000 |
| 2008/08/15 | 566 | 575 | 563 | 574 | 1,577,000 |
| 2008/08/14 | 549 | 562 | 538 | 556 | 1,988,000 |
| 2008/08/13 | 560 | 570 | 554 | 562 | 1,671,000 |
| 2008/08/12 | 575 | 575 | 553 | 557 | 1,669,000 |
| 2008/08/11 | 549 | 572 | 542 | 566 | 1,237,000 |
| 2008/08/08 | 547 | 555 | 537 | 548 | 2,603,000 |
| 2008/08/07 | 548 | 555 | 542 | 546 | 2,226,000 |
| 2008/08/06 | 535 | 545 | 532 | 544 | 1,801,000 |
| 2008/08/05 | 508 | 520 | 508 | 515 | 1,533,000 |
| 2008/08/04 | 516 | 516 | 497 | 499 | 1,814,000 |
| 2008/08/01 | 521 | 526 | 506 | 518 | 1,890,000 |
| 2008/07/31 | 539 | 539 | 521 | 526 | 1,434,000 |
| 2008/07/30 | 526 | 532 | 523 | 531 | 867,000 |
| 2008/07/29 | 526 | 530 | 515 | 521 | 1,106,000 |
| 2008/07/28 | 531 | 542 | 531 | 532 | 1,689,000 |
| 2008/07/25 | 523 | 528 | 517 | 519 | 1,055,000 |
| 2008/07/24 | 521 | 535 | 518 | 533 | 1,640,000 |
| 2008/07/23 | 509 | 518 | 506 | 516 | 1,989,000 |
| 2008/07/22 | 488 | 503 | 487 | 503 | 1,715,000 |
| 2008/07/18 | 476 | 483 | 472 | 475 | 1,900,000 |
| 2008/07/17 | 481 | 484 | 469 | 474 | 1,638,000 |
| 2008/07/16 | 479 | 485 | 471 | 476 | 1,656,000 |
| 2008/07/15 | 485 | 488 | 473 | 484 | 1,594,000 |
| 2008/07/14 | 490 | 500 | 482 | 484 | 2,029,000 |
| 2008/07/11 | 492 | 512 | 487 | 494 | 3,468,000 |
| 2008/07/10 | 472 | 489 | 472 | 487 | 1,508,000 |
| 2008/07/09 | 477 | 490 | 473 | 478 | 1,986,000 |
| 2008/07/08 | 469 | 469 | 461 | 468 | 3,390,000 |
| 2008/07/07 | 472 | 476 | 465 | 474 | 1,003,000 |
| 2008/07/04 | 476 | 480 | 465 | 473 | 1,707,000 |
| 2008/07/03 | 483 | 483 | 471 | 475 | 2,234,000 |
| 2008/07/02 | 498 | 498 | 485 | 488 | 1,323,000 |
| 2008/07/01 | 504 | 511 | 490 | 497 | 1,798,000 |
| 2008/06/30 | 521 | 522 | 499 | 499 | 1,690,000 |
| 2008/06/27 | 501 | 505 | 493 | 501 | 1,438,000 |
| 2008/06/26 | 520 | 524 | 512 | 513 | 1,062,000 |
| 2008/06/25 | 520 | 520 | 506 | 516 | 2,144,000 |
| 2008/06/24 | 519 | 522 | 511 | 516 | 1,166,000 |
| 2008/06/23 | 514 | 517 | 507 | 515 | 1,384,000 |
| 2008/06/20 | 546 | 547 | 525 | 529 | 1,694,000 |
| 2008/06/19 | 548 | 548 | 534 | 540 | 1,354,000 |
| 2008/06/18 | 543 | 549 | 542 | 548 | 1,375,000 |
| 2008/06/17 | 546 | 547 | 541 | 542 | 1,268,000 |
| 2008/06/16 | 540 | 551 | 531 | 545 | 2,294,000 |
| 2008/06/13 | 534 | 542 | 520 | 532 | 6,763,000 |
| 2008/06/12 | 524 | 530 | 514 | 524 | 2,021,000 |
| 2008/06/11 | 536 | 543 | 524 | 535 | 2,223,000 |
| 2008/06/10 | 538 | 545 | 527 | 530 | 1,579,000 |
| 2008/06/09 | 529 | 536 | 523 | 526 | 1,648,000 |
| 2008/06/06 | 555 | 563 | 547 | 549 | 2,278,000 |
| 2008/06/05 | 522 | 555 | 520 | 551 | 4,894,000 |
| 2008/06/04 | 504 | 516 | 503 | 515 | 1,802,000 |
| 2008/06/03 | 500 | 506 | 496 | 499 | 1,513,000 |
| 2008/06/02 | 513 | 519 | 502 | 513 | 1,616,000 |
| 2008/05/30 | 502 | 518 | 501 | 515 | 2,168,000 |
| 2008/05/29 | 490 | 500 | 486 | 500 | 2,238,000 |
| 2008/05/28 | 500 | 500 | 475 | 475 | 3,583,000 |
| 2008/05/27 | 506 | 511 | 497 | 503 | 1,322,000 |
| 2008/05/26 | 525 | 525 | 500 | 505 | 2,305,000 |
| 2008/05/23 | 527 | 531 | 521 | 521 | 1,688,000 |
| 2008/05/22 | 503 | 524 | 497 | 518 | 1,708,000 |
| 2008/05/21 | 515 | 521 | 504 | 509 | 1,760,000 |
| 2008/05/20 | 530 | 535 | 523 | 528 | 1,591,000 |
| 2008/05/19 | 539 | 542 | 525 | 530 | 2,138,000 |
| 2008/05/16 | 536 | 541 | 522 | 529 | 2,518,000 |
| 2008/05/15 | 519 | 532 | 519 | 527 | 2,210,000 |
| 2008/05/14 | 512 | 526 | 505 | 521 | 3,015,000 |
| 2008/05/13 | 498 | 501 | 486 | 496 | 2,545,000 |
| 2008/05/12 | 495 | 501 | 482 | 496 | 2,510,000 |
| 2008/05/09 | 524 | 524 | 498 | 501 | 2,514,000 |
| 2008/05/08 | 526 | 532 | 518 | 519 | 1,614,000 |
| 2008/05/07 | 542 | 548 | 531 | 531 | 2,147,000 |
| 2008/05/02 | 533 | 536 | 528 | 535 | 590,000 |
| 2008/05/01 | 526 | 532 | 518 | 523 | 1,279,000 |
| 2008/04/30 | 531 | 541 | 529 | 532 | 976,000 |
| 2008/04/28 | 531 | 544 | 528 | 533 | 1,942,000 |
| 2008/04/25 | 523 | 531 | 518 | 529 | 1,380,000 |
| 2008/04/24 | 517 | 522 | 511 | 513 | 1,010,000 |
| 2008/04/23 | 508 | 521 | 506 | 515 | 1,123,000 |
| 2008/04/22 | 524 | 524 | 511 | 513 | 1,070,000 |
| 2008/04/21 | 517 | 523 | 511 | 523 | 1,433,000 |
| 2008/04/18 | 506 | 506 | 492 | 500 | 786,000 |
| 2008/04/17 | 497 | 505 | 495 | 501 | 1,216,000 |
| 2008/04/16 | 480 | 493 | 480 | 485 | 912,000 |
| 2008/04/15 | 479 | 480 | 471 | 475 | 1,193,000 |
| 2008/04/14 | 476 | 478 | 469 | 476 | 1,360,000 |
| 2008/04/11 | 477 | 494 | 476 | 491 | 2,407,000 |
| 2008/04/10 | 475 | 479 | 466 | 469 | 1,715,000 |
| 2008/04/09 | 494 | 495 | 478 | 479 | 1,639,000 |
| 2008/04/08 | 505 | 505 | 488 | 489 | 1,863,000 |
| 2008/04/07 | 502 | 512 | 496 | 512 | 1,358,000 |
| 2008/04/04 | 505 | 513 | 502 | 504 | 1,291,000 |
| 2008/04/03 | 504 | 513 | 497 | 513 | 1,475,000 |
| 2008/04/02 | 513 | 513 | 504 | 510 | 1,786,000 |
| 2008/04/01 | 479 | 499 | 479 | 493 | 2,532,000 |
| 2008/03/31 | 486 | 486 | 465 | 477 | 2,073,000 |
| 2008/03/28 | 483 | 492 | 471 | 490 | 2,085,000 |
| 2008/03/27 | 485 | 485 | 475 | 482 | 1,331,000 |
| 2008/03/26 | 492 | 494 | 481 | 489 | 1,637,000 |
| 2008/03/25 | 496 | 501 | 487 | 498 | 1,582,000 |
| 2008/03/24 | 478 | 495 | 478 | 487 | 1,898,000 |
| 2008/03/21 | 467 | 479 | 458 | 477 | 2,100,000 |
| 2008/03/19 | 463 | 468 | 458 | 462 | 2,221,000 |
| 2008/03/18 | 445 | 453 | 439 | 453 | 2,333,000 |
| 2008/03/17 | 457 | 457 | 436 | 442 | 2,352,000 |
| 2008/03/14 | 473 | 483 | 455 | 459 | 6,685,000 |
| 2008/03/13 | 487 | 488 | 464 | 472 | 2,535,000 |
| 2008/03/12 | 496 | 504 | 483 | 486 | 3,031,000 |
| 2008/03/11 | 458 | 476 | 453 | 476 | 3,217,000 |
| 2008/03/10 | 475 | 475 | 457 | 465 | 2,765,000 |
| 2008/03/07 | 487 | 487 | 473 | 476 | 2,864,000 |
| 2008/03/06 | 497 | 511 | 495 | 504 | 3,264,000 |
| 2008/03/05 | 487 | 499 | 481 | 495 | 4,489,000 |
| 2008/03/04 | 530 | 530 | 507 | 512 | 1,806,000 |
| 2008/03/03 | 528 | 529 | 518 | 520 | 2,660,000 |
| 2008/02/29 | 557 | 558 | 544 | 546 | 2,347,000 |
| 2008/02/28 | 582 | 582 | 565 | 571 | 2,384,000 |
| 2008/02/27 | 591 | 596 | 579 | 592 | 1,485,000 |
| 2008/02/26 | 592 | 593 | 582 | 587 | 1,580,000 |
| 2008/02/25 | 574 | 584 | 573 | 582 | 2,118,000 |
| 2008/02/22 | 561 | 571 | 556 | 568 | 1,925,000 |
| 2008/02/21 | 573 | 578 | 563 | 571 | 2,497,000 |
| 2008/02/20 | 571 | 578 | 553 | 563 | 3,089,000 |
| 2008/02/19 | 593 | 594 | 579 | 581 | 1,590,000 |
| 2008/02/18 | 578 | 599 | 578 | 585 | 1,653,000 |
| 2008/02/15 | 568 | 585 | 562 | 578 | 2,364,000 |
| 2008/02/14 | 580 | 583 | 565 | 580 | 2,799,000 |
| 2008/02/13 | 581 | 595 | 565 | 569 | 4,217,000 |
| 2008/02/12 | 540 | 553 | 534 | 541 | 2,416,000 |
| 2008/02/08 | 539 | 559 | 539 | 540 | 2,404,000 |
| 2008/02/07 | 543 | 556 | 532 | 548 | 1,595,000 |
| 2008/02/06 | 553 | 559 | 540 | 547 | 1,970,000 |
| 2008/02/05 | 600 | 609 | 573 | 573 | 2,673,000 |
| 2008/02/04 | 596 | 609 | 592 | 608 | 1,555,000 |
| 2008/02/01 | 596 | 603 | 574 | 588 | 2,277,000 |
| 2008/01/31 | 562 | 596 | 553 | 595 | 2,631,000 |
| 2008/01/30 | 570 | 574 | 550 | 564 | 3,470,000 |
| 2008/01/29 | 584 | 585 | 568 | 580 | 2,237,000 |
| 2008/01/28 | 579 | 588 | 566 | 566 | 2,504,000 |
| 2008/01/25 | 564 | 585 | 559 | 585 | 2,358,000 |
| 2008/01/24 | 542 | 553 | 531 | 545 | 3,708,000 |
| 2008/01/23 | 528 | 536 | 523 | 532 | 2,633,000 |
| 2008/01/22 | 515 | 528 | 509 | 509 | 2,290,000 |
| 2008/01/21 | 557 | 561 | 543 | 543 | 2,409,000 |
| 2008/01/18 | 537 | 560 | 534 | 557 | 2,821,000 |
| 2008/01/17 | 536 | 560 | 533 | 557 | 3,100,000 |
| 2008/01/16 | 539 | 552 | 526 | 526 | 3,033,000 |
| 2008/01/15 | 577 | 580 | 552 | 558 | 2,523,000 |
| 2008/01/11 | 591 | 593 | 566 | 576 | 4,206,000 |
| 2008/01/10 | 612 | 612 | 592 | 592 | 3,429,000 |
| 2008/01/09 | 620 | 627 | 608 | 624 | 1,770,000 |
| 2008/01/08 | 627 | 631 | 612 | 621 | 2,330,000 |
| 2008/01/07 | 631 | 642 | 622 | 628 | 1,825,000 |
| 2008/01/04 | 656 | 656 | 633 | 636 | 1,403,000 |