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 |
|---|---|---|---|---|---|
| 2009/12/30 | 411 | 413 | 406 | 407 | 908,000 |
| 2009/12/29 | 411 | 418 | 408 | 409 | 2,004,000 |
| 2009/12/28 | 398 | 411 | 398 | 410 | 1,092,000 |
| 2009/12/25 | 402 | 402 | 398 | 399 | 935,000 |
| 2009/12/24 | 391 | 402 | 389 | 401 | 2,076,000 |
| 2009/12/22 | 386 | 390 | 383 | 390 | 1,344,000 |
| 2009/12/21 | 386 | 388 | 383 | 383 | 977,000 |
| 2009/12/18 | 385 | 388 | 379 | 384 | 1,400,000 |
| 2009/12/17 | 385 | 390 | 381 | 385 | 1,460,000 |
| 2009/12/16 | 385 | 388 | 378 | 382 | 1,341,000 |
| 2009/12/15 | 376 | 384 | 371 | 381 | 2,812,000 |
| 2009/12/14 | 365 | 379 | 362 | 377 | 2,498,000 |
| 2009/12/11 | 352 | 369 | 350 | 368 | 5,003,000 |
| 2009/12/10 | 357 | 357 | 346 | 347 | 1,439,000 |
| 2009/12/09 | 360 | 361 | 354 | 356 | 1,586,000 |
| 2009/12/08 | 364 | 366 | 357 | 359 | 1,418,000 |
| 2009/12/07 | 366 | 366 | 358 | 363 | 2,266,000 |
| 2009/12/04 | 359 | 359 | 348 | 357 | 2,218,000 |
| 2009/12/03 | 338 | 351 | 338 | 350 | 3,055,000 |
| 2009/12/02 | 329 | 333 | 324 | 329 | 1,610,000 |
| 2009/12/01 | 317 | 335 | 317 | 334 | 2,251,000 |
| 2009/11/30 | 323 | 325 | 321 | 324 | 1,464,000 |
| 2009/11/27 | 322 | 323 | 314 | 315 | 2,163,000 |
| 2009/11/26 | 328 | 330 | 323 | 327 | 1,524,000 |
| 2009/11/25 | 323 | 327 | 317 | 327 | 2,285,000 |
| 2009/11/24 | 338 | 341 | 322 | 327 | 2,001,000 |
| 2009/11/20 | 332 | 335 | 326 | 333 | 1,918,000 |
| 2009/11/19 | 347 | 347 | 330 | 337 | 1,934,000 |
| 2009/11/18 | 348 | 349 | 343 | 345 | 1,625,000 |
| 2009/11/17 | 351 | 352 | 344 | 350 | 1,474,000 |
| 2009/11/16 | 359 | 359 | 352 | 356 | 885,000 |
| 2009/11/13 | 356 | 363 | 350 | 358 | 1,912,000 |
| 2009/11/12 | 367 | 370 | 359 | 360 | 1,076,000 |
| 2009/11/11 | 362 | 368 | 360 | 365 | 1,061,000 |
| 2009/11/10 | 374 | 375 | 366 | 367 | 1,304,000 |
| 2009/11/09 | 376 | 376 | 367 | 369 | 799,000 |
| 2009/11/06 | 378 | 379 | 367 | 375 | 1,466,000 |
| 2009/11/05 | 381 | 384 | 374 | 377 | 1,401,000 |
| 2009/11/04 | 380 | 385 | 378 | 384 | 1,431,000 |
| 2009/11/02 | 394 | 394 | 378 | 379 | 2,047,000 |
| 2009/10/30 | 400 | 407 | 398 | 404 | 1,482,000 |
| 2009/10/29 | 399 | 402 | 394 | 398 | 2,487,000 |
| 2009/10/28 | 403 | 407 | 401 | 404 | 1,133,000 |
| 2009/10/27 | 410 | 412 | 403 | 405 | 1,166,000 |
| 2009/10/26 | 408 | 418 | 408 | 416 | 682,000 |
| 2009/10/23 | 419 | 420 | 408 | 410 | 988,000 |
| 2009/10/22 | 408 | 414 | 402 | 414 | 1,248,000 |
| 2009/10/21 | 409 | 412 | 408 | 408 | 1,035,000 |
| 2009/10/20 | 416 | 419 | 411 | 414 | 647,000 |
| 2009/10/19 | 414 | 415 | 403 | 411 | 984,000 |
| 2009/10/16 | 414 | 423 | 414 | 417 | 1,287,000 |
| 2009/10/15 | 411 | 419 | 410 | 415 | 1,535,000 |
| 2009/10/14 | 416 | 416 | 402 | 403 | 1,464,000 |
| 2009/10/13 | 415 | 423 | 408 | 420 | 1,446,000 |
| 2009/10/09 | 412 | 414 | 402 | 412 | 2,348,000 |
| 2009/10/08 | 412 | 414 | 401 | 409 | 1,360,000 |
| 2009/10/07 | 401 | 414 | 401 | 411 | 1,150,000 |
| 2009/10/06 | 401 | 406 | 397 | 400 | 1,038,000 |
| 2009/10/05 | 412 | 414 | 392 | 404 | 1,035,000 |
| 2009/10/02 | 414 | 414 | 408 | 413 | 1,081,000 |
| 2009/10/01 | 436 | 436 | 422 | 425 | 1,083,000 |
| 2009/09/30 | 432 | 441 | 431 | 441 | 649,000 |
| 2009/09/29 | 436 | 439 | 432 | 437 | 917,000 |
| 2009/09/28 | 440 | 442 | 428 | 435 | 1,092,000 |
| 2009/09/25 | 453 | 453 | 441 | 442 | 799,000 |
| 2009/09/24 | 452 | 456 | 443 | 451 | 1,975,000 |
| 2009/09/18 | 449 | 452 | 446 | 449 | 1,141,000 |
| 2009/09/17 | 456 | 462 | 454 | 458 | 845,000 |
| 2009/09/16 | 448 | 464 | 448 | 454 | 914,000 |
| 2009/09/15 | 455 | 460 | 446 | 446 | 694,000 |
| 2009/09/14 | 460 | 460 | 447 | 451 | 1,094,000 |
| 2009/09/11 | 466 | 466 | 458 | 459 | 3,732,000 |
| 2009/09/10 | 469 | 473 | 464 | 466 | 947,000 |
| 2009/09/09 | 470 | 470 | 461 | 463 | 1,033,000 |
| 2009/09/08 | 475 | 478 | 470 | 478 | 1,461,000 |
| 2009/09/07 | 469 | 473 | 467 | 470 | 1,043,000 |
| 2009/09/04 | 460 | 463 | 457 | 459 | 1,303,000 |
| 2009/09/03 | 473 | 474 | 462 | 464 | 1,434,000 |
| 2009/09/02 | 484 | 485 | 474 | 478 | 1,195,000 |
| 2009/09/01 | 485 | 493 | 482 | 489 | 656,000 |
| 2009/08/31 | 499 | 503 | 480 | 485 | 1,291,000 |
| 2009/08/28 | 496 | 496 | 488 | 494 | 1,152,000 |
| 2009/08/27 | 491 | 493 | 482 | 491 | 1,329,000 |
| 2009/08/26 | 498 | 501 | 493 | 500 | 852,000 |
| 2009/08/25 | 497 | 497 | 490 | 493 | 1,202,000 |
| 2009/08/24 | 488 | 496 | 485 | 496 | 1,454,000 |
| 2009/08/21 | 481 | 484 | 465 | 478 | 1,842,000 |
| 2009/08/20 | 492 | 493 | 482 | 491 | 757,000 |
| 2009/08/19 | 486 | 494 | 486 | 491 | 846,000 |
| 2009/08/18 | 483 | 491 | 480 | 486 | 1,278,000 |
| 2009/08/17 | 496 | 496 | 486 | 486 | 1,725,000 |
| 2009/08/14 | 486 | 499 | 484 | 494 | 4,407,000 |
| 2009/08/13 | 521 | 521 | 508 | 511 | 1,744,000 |
| 2009/08/12 | 514 | 521 | 510 | 512 | 1,705,000 |
| 2009/08/11 | 531 | 538 | 527 | 534 | 1,253,000 |
| 2009/08/10 | 530 | 542 | 526 | 531 | 1,667,000 |
| 2009/08/07 | 522 | 522 | 503 | 513 | 1,207,000 |
| 2009/08/06 | 500 | 521 | 500 | 518 | 1,553,000 |
| 2009/08/05 | 517 | 517 | 495 | 497 | 1,214,000 |
| 2009/08/04 | 528 | 530 | 513 | 516 | 1,462,000 |
| 2009/08/03 | 506 | 517 | 503 | 516 | 1,155,000 |
| 2009/07/31 | 504 | 506 | 496 | 503 | 1,173,000 |
| 2009/07/30 | 500 | 503 | 489 | 495 | 1,301,000 |
| 2009/07/29 | 497 | 506 | 492 | 495 | 1,166,000 |
| 2009/07/28 | 511 | 515 | 500 | 502 | 1,531,000 |
| 2009/07/27 | 513 | 527 | 507 | 514 | 2,560,000 |
| 2009/07/24 | 502 | 503 | 490 | 503 | 2,104,000 |
| 2009/07/23 | 481 | 504 | 481 | 497 | 1,655,000 |
| 2009/07/22 | 483 | 487 | 475 | 479 | 1,089,000 |
| 2009/07/21 | 477 | 489 | 477 | 488 | 1,289,000 |
| 2009/07/17 | 473 | 473 | 461 | 466 | 1,198,000 |
| 2009/07/16 | 468 | 478 | 462 | 463 | 1,285,000 |
| 2009/07/15 | 458 | 461 | 450 | 455 | 1,846,000 |
| 2009/07/14 | 452 | 467 | 452 | 463 | 1,909,000 |
| 2009/07/13 | 469 | 477 | 447 | 447 | 1,255,000 |
| 2009/07/10 | 472 | 480 | 469 | 474 | 2,470,000 |
| 2009/07/09 | 455 | 473 | 455 | 467 | 1,718,000 |
| 2009/07/08 | 469 | 469 | 459 | 461 | 1,222,000 |
| 2009/07/07 | 480 | 486 | 470 | 474 | 1,204,000 |
| 2009/07/06 | 487 | 495 | 480 | 485 | 1,099,000 |
| 2009/07/03 | 495 | 508 | 482 | 487 | 5,468,000 |
| 2009/07/02 | 476 | 496 | 474 | 487 | 2,706,000 |
| 2009/07/01 | 469 | 486 | 465 | 476 | 1,477,000 |
| 2009/06/30 | 486 | 491 | 475 | 478 | 1,595,000 |
| 2009/06/29 | 484 | 485 | 472 | 476 | 1,529,000 |
| 2009/06/26 | 466 | 487 | 465 | 483 | 4,974,000 |
| 2009/06/25 | 440 | 453 | 435 | 449 | 2,047,000 |
| 2009/06/24 | 445 | 450 | 441 | 443 | 2,122,000 |
| 2009/06/23 | 430 | 447 | 427 | 442 | 5,677,000 |
| 2009/06/22 | 420 | 435 | 420 | 431 | 1,614,000 |
| 2009/06/19 | 425 | 426 | 415 | 417 | 1,735,000 |
| 2009/06/18 | 423 | 426 | 419 | 425 | 1,145,000 |
| 2009/06/17 | 418 | 429 | 412 | 428 | 1,613,000 |
| 2009/06/16 | 424 | 426 | 414 | 417 | 1,031,000 |
| 2009/06/15 | 435 | 435 | 427 | 429 | 1,489,000 |
| 2009/06/12 | 436 | 437 | 425 | 427 | 5,112,000 |
| 2009/06/11 | 429 | 431 | 426 | 428 | 932,000 |
| 2009/06/10 | 425 | 431 | 421 | 428 | 2,040,000 |
| 2009/06/09 | 430 | 430 | 422 | 427 | 1,177,000 |
| 2009/06/08 | 429 | 431 | 427 | 430 | 1,087,000 |
| 2009/06/05 | 423 | 430 | 422 | 426 | 1,557,000 |
| 2009/06/04 | 417 | 422 | 414 | 421 | 2,105,000 |
| 2009/06/03 | 423 | 428 | 422 | 422 | 1,996,000 |
| 2009/06/02 | 433 | 435 | 425 | 426 | 1,970,000 |
| 2009/06/01 | 425 | 434 | 422 | 428 | 1,760,000 |
| 2009/05/29 | 441 | 444 | 427 | 430 | 1,754,000 |
| 2009/05/28 | 427 | 442 | 427 | 440 | 1,499,000 |
| 2009/05/27 | 443 | 445 | 429 | 432 | 2,052,000 |
| 2009/05/26 | 441 | 442 | 427 | 432 | 1,537,000 |
| 2009/05/25 | 429 | 438 | 428 | 436 | 2,343,000 |
| 2009/05/22 | 413 | 422 | 409 | 419 | 2,312,000 |
| 2009/05/21 | 415 | 421 | 413 | 416 | 2,549,000 |
| 2009/05/20 | 419 | 422 | 415 | 418 | 1,533,000 |
| 2009/05/19 | 428 | 428 | 419 | 422 | 1,800,000 |
| 2009/05/18 | 414 | 418 | 406 | 413 | 1,904,000 |
| 2009/05/15 | 427 | 432 | 417 | 424 | 1,365,000 |
| 2009/05/14 | 420 | 423 | 415 | 419 | 1,603,000 |
| 2009/05/13 | 431 | 436 | 425 | 427 | 1,752,000 |
| 2009/05/12 | 438 | 461 | 434 | 435 | 2,644,000 |
| 2009/05/11 | 455 | 458 | 443 | 446 | 1,805,000 |
| 2009/05/08 | 443 | 461 | 439 | 459 | 2,314,000 |
| 2009/05/07 | 459 | 459 | 446 | 453 | 1,424,000 |
| 2009/05/01 | 425 | 440 | 422 | 434 | 1,703,000 |
| 2009/04/30 | 418 | 428 | 416 | 427 | 2,185,000 |
| 2009/04/28 | 406 | 419 | 393 | 394 | 2,255,000 |
| 2009/04/27 | 400 | 407 | 395 | 407 | 1,325,000 |
| 2009/04/24 | 423 | 424 | 400 | 402 | 1,628,000 |
| 2009/04/23 | 417 | 419 | 406 | 418 | 1,338,000 |
| 2009/04/22 | 421 | 422 | 411 | 416 | 1,472,000 |
| 2009/04/21 | 412 | 414 | 402 | 413 | 1,856,000 |
| 2009/04/20 | 422 | 430 | 415 | 427 | 1,642,000 |
| 2009/04/17 | 416 | 424 | 411 | 420 | 2,269,000 |
| 2009/04/16 | 421 | 426 | 393 | 399 | 2,987,000 |
| 2009/04/15 | 428 | 428 | 405 | 408 | 2,585,000 |
| 2009/04/14 | 451 | 451 | 423 | 427 | 1,951,000 |
| 2009/04/13 | 448 | 459 | 443 | 451 | 1,149,000 |
| 2009/04/10 | 455 | 460 | 439 | 447 | 2,092,000 |
| 2009/04/09 | 437 | 445 | 436 | 445 | 1,950,000 |
| 2009/04/08 | 434 | 440 | 431 | 436 | 1,129,000 |
| 2009/04/07 | 447 | 459 | 439 | 444 | 1,712,000 |
| 2009/04/06 | 471 | 471 | 446 | 452 | 1,852,000 |
| 2009/04/03 | 453 | 471 | 452 | 457 | 2,834,000 |
| 2009/04/02 | 428 | 460 | 424 | 448 | 2,768,000 |
| 2009/04/01 | 409 | 426 | 403 | 424 | 2,402,000 |
| 2009/03/31 | 421 | 425 | 405 | 409 | 2,726,000 |
| 2009/03/30 | 431 | 433 | 403 | 406 | 2,294,000 |
| 2009/03/27 | 427 | 432 | 417 | 420 | 1,724,000 |
| 2009/03/26 | 403 | 419 | 402 | 419 | 1,124,000 |
| 2009/03/25 | 395 | 416 | 391 | 407 | 2,560,000 |
| 2009/03/24 | 406 | 412 | 396 | 409 | 2,779,000 |
| 2009/03/23 | 385 | 391 | 376 | 391 | 1,916,000 |
| 2009/03/19 | 395 | 395 | 374 | 375 | 2,376,000 |
| 2009/03/18 | 400 | 407 | 383 | 390 | 2,841,000 |
| 2009/03/17 | 400 | 413 | 396 | 410 | 2,744,000 |
| 2009/03/16 | 399 | 408 | 391 | 395 | 3,614,000 |
| 2009/03/13 | 384 | 395 | 381 | 389 | 3,935,000 |
| 2009/03/12 | 377 | 381 | 365 | 367 | 2,031,000 |
| 2009/03/11 | 364 | 388 | 364 | 384 | 3,060,000 |
| 2009/03/10 | 370 | 374 | 359 | 359 | 2,166,000 |
| 2009/03/09 | 369 | 377 | 364 | 372 | 1,619,000 |
| 2009/03/06 | 366 | 382 | 361 | 370 | 3,155,000 |
| 2009/03/05 | 377 | 387 | 373 | 373 | 3,283,000 |
| 2009/03/04 | 350 | 376 | 348 | 372 | 4,009,000 |
| 2009/03/03 | 341 | 360 | 340 | 354 | 2,990,000 |
| 2009/03/02 | 343 | 348 | 338 | 346 | 3,097,000 |
| 2009/02/27 | 338 | 344 | 331 | 338 | 2,002,000 |
| 2009/02/26 | 335 | 345 | 331 | 337 | 2,142,000 |
| 2009/02/25 | 330 | 336 | 324 | 336 | 2,121,000 |
| 2009/02/24 | 305 | 320 | 304 | 320 | 2,615,000 |
| 2009/02/23 | 310 | 326 | 307 | 320 | 1,941,000 |
| 2009/02/20 | 332 | 334 | 313 | 315 | 2,002,000 |
| 2009/02/19 | 333 | 336 | 329 | 333 | 1,133,000 |
| 2009/02/18 | 322 | 331 | 322 | 328 | 1,844,000 |
| 2009/02/17 | 340 | 342 | 331 | 334 | 1,762,000 |
| 2009/02/16 | 334 | 340 | 329 | 337 | 2,764,000 |
| 2009/02/13 | 314 | 335 | 309 | 330 | 4,043,000 |
| 2009/02/12 | 316 | 319 | 301 | 304 | 1,667,000 |
| 2009/02/10 | 329 | 334 | 320 | 323 | 1,651,000 |
| 2009/02/09 | 340 | 344 | 319 | 319 | 1,391,000 |
| 2009/02/06 | 339 | 346 | 328 | 330 | 2,030,000 |
| 2009/02/05 | 330 | 348 | 320 | 334 | 2,213,000 |
| 2009/02/04 | 318 | 332 | 316 | 330 | 1,228,000 |
| 2009/02/03 | 316 | 335 | 312 | 313 | 1,562,000 |
| 2009/02/02 | 311 | 325 | 310 | 320 | 1,623,000 |
| 2009/01/30 | 325 | 327 | 315 | 321 | 1,533,000 |
| 2009/01/29 | 332 | 342 | 326 | 331 | 2,745,000 |
| 2009/01/28 | 328 | 335 | 320 | 325 | 2,458,000 |
| 2009/01/27 | 319 | 340 | 319 | 333 | 2,561,000 |
| 2009/01/26 | 324 | 325 | 309 | 314 | 2,343,000 |
| 2009/01/23 | 323 | 330 | 309 | 321 | 5,868,000 |
| 2009/01/22 | 337 | 341 | 326 | 338 | 4,547,000 |
| 2009/01/21 | 356 | 364 | 354 | 357 | 1,815,000 |
| 2009/01/20 | 380 | 380 | 368 | 376 | 2,098,000 |
| 2009/01/19 | 390 | 392 | 383 | 387 | 1,929,000 |
| 2009/01/16 | 385 | 385 | 365 | 376 | 3,477,000 |
| 2009/01/15 | 382 | 382 | 357 | 375 | 5,498,000 |
| 2009/01/14 | 420 | 420 | 403 | 407 | 2,364,000 |
| 2009/01/13 | 435 | 441 | 423 | 423 | 1,480,000 |
| 2009/01/09 | 475 | 475 | 444 | 448 | 1,726,000 |
| 2009/01/08 | 460 | 476 | 458 | 465 | 1,759,000 |
| 2009/01/07 | 463 | 488 | 460 | 475 | 1,846,000 |
| 2009/01/06 | 459 | 467 | 454 | 461 | 1,392,000 |
| 2009/01/05 | 450 | 452 | 445 | 446 | 432,000 |