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 |
|---|---|---|---|---|---|
| 2010/12/30 | 422 | 425 | 419 | 420 | 744,000 |
| 2010/12/29 | 423 | 427 | 421 | 427 | 622,000 |
| 2010/12/28 | 423 | 426 | 421 | 424 | 502,000 |
| 2010/12/27 | 418 | 427 | 418 | 426 | 1,252,000 |
| 2010/12/24 | 422 | 424 | 419 | 419 | 1,429,000 |
| 2010/12/22 | 419 | 424 | 418 | 421 | 1,426,000 |
| 2010/12/21 | 419 | 423 | 415 | 421 | 1,392,000 |
| 2010/12/20 | 425 | 426 | 416 | 420 | 1,721,000 |
| 2010/12/17 | 419 | 424 | 418 | 423 | 3,175,000 |
| 2010/12/16 | 423 | 424 | 418 | 419 | 3,466,000 |
| 2010/12/15 | 433 | 433 | 427 | 429 | 1,650,000 |
| 2010/12/14 | 442 | 442 | 433 | 435 | 1,222,000 |
| 2010/12/13 | 438 | 440 | 435 | 440 | 473,000 |
| 2010/12/10 | 447 | 447 | 432 | 438 | 3,976,000 |
| 2010/12/09 | 444 | 444 | 439 | 440 | 1,085,000 |
| 2010/12/08 | 434 | 441 | 432 | 438 | 1,907,000 |
| 2010/12/07 | 437 | 440 | 434 | 437 | 1,127,000 |
| 2010/12/06 | 437 | 439 | 432 | 439 | 733,000 |
| 2010/12/03 | 440 | 441 | 436 | 437 | 1,139,000 |
| 2010/12/02 | 434 | 436 | 429 | 432 | 1,402,000 |
| 2010/12/01 | 420 | 427 | 416 | 426 | 1,430,000 |
| 2010/11/30 | 432 | 432 | 419 | 420 | 1,858,000 |
| 2010/11/29 | 427 | 434 | 426 | 433 | 1,023,000 |
| 2010/11/26 | 430 | 431 | 422 | 426 | 969,000 |
| 2010/11/25 | 431 | 431 | 425 | 429 | 1,076,000 |
| 2010/11/24 | 427 | 432 | 423 | 428 | 1,242,000 |
| 2010/11/22 | 440 | 441 | 436 | 437 | 656,000 |
| 2010/11/19 | 437 | 439 | 430 | 432 | 805,000 |
| 2010/11/18 | 425 | 434 | 423 | 434 | 1,678,000 |
| 2010/11/17 | 414 | 428 | 414 | 425 | 2,586,000 |
| 2010/11/16 | 425 | 426 | 414 | 416 | 1,498,000 |
| 2010/11/15 | 422 | 425 | 416 | 425 | 719,000 |
| 2010/11/12 | 422 | 424 | 418 | 421 | 1,179,000 |
| 2010/11/11 | 422 | 426 | 419 | 422 | 1,394,000 |
| 2010/11/10 | 426 | 427 | 416 | 419 | 1,573,000 |
| 2010/11/09 | 428 | 432 | 421 | 424 | 1,876,000 |
| 2010/11/08 | 430 | 441 | 427 | 433 | 2,473,000 |
| 2010/11/05 | 421 | 430 | 421 | 426 | 1,143,000 |
| 2010/11/04 | 406 | 420 | 406 | 416 | 2,399,000 |
| 2010/11/02 | 414 | 415 | 398 | 403 | 3,825,000 |
| 2010/11/01 | 397 | 402 | 392 | 393 | 1,304,000 |
| 2010/10/29 | 400 | 405 | 393 | 403 | 1,540,000 |
| 2010/10/28 | 405 | 407 | 400 | 404 | 1,666,000 |
| 2010/10/27 | 408 | 410 | 404 | 408 | 1,099,000 |
| 2010/10/26 | 402 | 409 | 401 | 405 | 1,360,000 |
| 2010/10/25 | 409 | 409 | 404 | 406 | 1,150,000 |
| 2010/10/22 | 403 | 408 | 401 | 406 | 598,000 |
| 2010/10/21 | 410 | 410 | 397 | 400 | 1,053,000 |
| 2010/10/20 | 405 | 407 | 399 | 405 | 1,180,000 |
| 2010/10/19 | 404 | 410 | 404 | 409 | 1,383,000 |
| 2010/10/18 | 398 | 402 | 394 | 401 | 796,000 |
| 2010/10/15 | 407 | 407 | 395 | 397 | 1,915,000 |
| 2010/10/14 | 407 | 409 | 404 | 406 | 832,000 |
| 2010/10/13 | 405 | 412 | 398 | 400 | 1,935,000 |
| 2010/10/12 | 415 | 415 | 397 | 397 | 2,022,000 |
| 2010/10/08 | 415 | 418 | 412 | 414 | 2,033,000 |
| 2010/10/07 | 419 | 423 | 413 | 414 | 1,296,000 |
| 2010/10/06 | 428 | 431 | 420 | 423 | 1,361,000 |
| 2010/10/05 | 418 | 424 | 411 | 421 | 1,500,000 |
| 2010/10/04 | 422 | 428 | 418 | 424 | 1,390,000 |
| 2010/10/01 | 426 | 430 | 420 | 426 | 1,669,000 |
| 2010/09/30 | 429 | 434 | 418 | 419 | 1,081,000 |
| 2010/09/29 | 434 | 438 | 431 | 433 | 1,188,000 |
| 2010/09/28 | 429 | 433 | 427 | 429 | 824,000 |
| 2010/09/27 | 424 | 436 | 422 | 430 | 2,485,000 |
| 2010/09/24 | 421 | 435 | 420 | 423 | 1,951,000 |
| 2010/09/22 | 426 | 430 | 423 | 424 | 1,426,000 |
| 2010/09/21 | 439 | 439 | 429 | 432 | 2,436,000 |
| 2010/09/17 | 422 | 425 | 421 | 425 | 960,000 |
| 2010/09/16 | 421 | 424 | 415 | 420 | 694,000 |
| 2010/09/15 | 404 | 421 | 398 | 416 | 2,336,000 |
| 2010/09/14 | 412 | 414 | 408 | 410 | 710,000 |
| 2010/09/13 | 413 | 420 | 408 | 411 | 1,102,000 |
| 2010/09/10 | 406 | 413 | 405 | 408 | 2,395,000 |
| 2010/09/09 | 407 | 409 | 403 | 407 | 579,000 |
| 2010/09/08 | 399 | 404 | 396 | 400 | 1,234,000 |
| 2010/09/07 | 405 | 410 | 401 | 405 | 901,000 |
| 2010/09/06 | 401 | 412 | 397 | 411 | 1,270,000 |
| 2010/09/03 | 397 | 397 | 387 | 393 | 1,234,000 |
| 2010/09/02 | 392 | 395 | 388 | 393 | 888,000 |
| 2010/09/01 | 387 | 389 | 382 | 384 | 1,427,000 |
| 2010/08/31 | 389 | 391 | 385 | 386 | 1,234,000 |
| 2010/08/30 | 406 | 408 | 394 | 397 | 1,322,000 |
| 2010/08/27 | 379 | 397 | 377 | 395 | 2,002,000 |
| 2010/08/26 | 393 | 393 | 382 | 386 | 1,618,000 |
| 2010/08/25 | 394 | 396 | 384 | 387 | 2,201,000 |
| 2010/08/24 | 402 | 404 | 397 | 397 | 1,713,000 |
| 2010/08/23 | 417 | 417 | 410 | 411 | 1,214,000 |
| 2010/08/20 | 421 | 423 | 417 | 417 | 1,420,000 |
| 2010/08/19 | 430 | 434 | 429 | 431 | 1,202,000 |
| 2010/08/18 | 425 | 433 | 422 | 430 | 2,243,000 |
| 2010/08/17 | 412 | 419 | 412 | 417 | 1,228,000 |
| 2010/08/16 | 417 | 421 | 413 | 420 | 1,233,000 |
| 2010/08/13 | 414 | 425 | 411 | 424 | 2,308,000 |
| 2010/08/12 | 418 | 424 | 414 | 418 | 1,993,000 |
| 2010/08/11 | 435 | 438 | 423 | 426 | 1,557,000 |
| 2010/08/10 | 451 | 456 | 441 | 442 | 1,098,000 |
| 2010/08/09 | 447 | 452 | 447 | 450 | 1,124,000 |
| 2010/08/06 | 453 | 456 | 449 | 451 | 1,750,000 |
| 2010/08/05 | 464 | 468 | 458 | 461 | 1,287,000 |
| 2010/08/04 | 465 | 465 | 452 | 454 | 879,000 |
| 2010/08/03 | 468 | 473 | 463 | 466 | 1,645,000 |
| 2010/08/02 | 460 | 467 | 458 | 460 | 1,550,000 |
| 2010/07/30 | 475 | 478 | 462 | 462 | 2,016,000 |
| 2010/07/29 | 469 | 480 | 468 | 478 | 3,307,000 |
| 2010/07/28 | 459 | 469 | 459 | 467 | 1,688,000 |
| 2010/07/27 | 458 | 463 | 454 | 456 | 2,159,000 |
| 2010/07/26 | 448 | 453 | 448 | 452 | 1,762,000 |
| 2010/07/23 | 444 | 447 | 438 | 440 | 1,405,000 |
| 2010/07/22 | 437 | 440 | 433 | 436 | 1,337,000 |
| 2010/07/21 | 445 | 447 | 435 | 436 | 1,753,000 |
| 2010/07/20 | 441 | 449 | 436 | 439 | 1,662,000 |
| 2010/07/16 | 459 | 460 | 444 | 445 | 2,283,000 |
| 2010/07/15 | 451 | 467 | 450 | 461 | 3,403,000 |
| 2010/07/14 | 449 | 455 | 448 | 451 | 1,446,000 |
| 2010/07/13 | 444 | 447 | 440 | 441 | 1,124,000 |
| 2010/07/12 | 437 | 445 | 436 | 438 | 846,000 |
| 2010/07/09 | 439 | 444 | 433 | 441 | 1,687,000 |
| 2010/07/08 | 432 | 434 | 429 | 433 | 876,000 |
| 2010/07/07 | 425 | 425 | 416 | 418 | 1,383,000 |
| 2010/07/06 | 409 | 424 | 407 | 423 | 1,114,000 |
| 2010/07/05 | 416 | 420 | 413 | 415 | 764,000 |
| 2010/07/02 | 414 | 418 | 409 | 412 | 1,471,000 |
| 2010/07/01 | 403 | 409 | 398 | 406 | 2,110,000 |
| 2010/06/30 | 410 | 410 | 400 | 403 | 1,770,000 |
| 2010/06/29 | 426 | 428 | 416 | 417 | 1,042,000 |
| 2010/06/28 | 431 | 431 | 421 | 425 | 1,353,000 |
| 2010/06/25 | 426 | 429 | 423 | 428 | 2,219,000 |
| 2010/06/24 | 432 | 440 | 427 | 433 | 1,262,000 |
| 2010/06/23 | 436 | 438 | 432 | 436 | 1,328,000 |
| 2010/06/22 | 446 | 448 | 442 | 444 | 1,610,000 |
| 2010/06/21 | 455 | 456 | 449 | 454 | 1,359,000 |
| 2010/06/18 | 444 | 450 | 442 | 449 | 1,504,000 |
| 2010/06/17 | 443 | 447 | 442 | 444 | 1,225,000 |
| 2010/06/16 | 449 | 449 | 440 | 442 | 1,790,000 |
| 2010/06/15 | 437 | 446 | 436 | 442 | 1,042,000 |
| 2010/06/14 | 440 | 446 | 438 | 442 | 2,147,000 |
| 2010/06/11 | 421 | 433 | 417 | 432 | 5,612,000 |
| 2010/06/10 | 413 | 417 | 407 | 415 | 1,427,000 |
| 2010/06/09 | 409 | 416 | 406 | 414 | 1,745,000 |
| 2010/06/08 | 410 | 420 | 410 | 414 | 1,664,000 |
| 2010/06/07 | 421 | 423 | 413 | 413 | 1,541,000 |
| 2010/06/04 | 433 | 439 | 424 | 429 | 1,940,000 |
| 2010/06/03 | 423 | 428 | 421 | 427 | 1,113,000 |
| 2010/06/02 | 418 | 425 | 411 | 417 | 1,914,000 |
| 2010/06/01 | 414 | 426 | 411 | 425 | 1,753,000 |
| 2010/05/31 | 414 | 417 | 411 | 414 | 1,798,000 |
| 2010/05/28 | 411 | 424 | 411 | 418 | 3,083,000 |
| 2010/05/27 | 398 | 405 | 394 | 403 | 3,014,000 |
| 2010/05/26 | 411 | 416 | 403 | 406 | 2,515,000 |
| 2010/05/25 | 416 | 416 | 401 | 403 | 1,818,000 |
| 2010/05/24 | 417 | 423 | 413 | 419 | 2,116,000 |
| 2010/05/21 | 426 | 428 | 415 | 422 | 1,998,000 |
| 2010/05/20 | 450 | 450 | 433 | 434 | 1,908,000 |
| 2010/05/19 | 445 | 455 | 441 | 447 | 3,156,000 |
| 2010/05/18 | 456 | 463 | 446 | 450 | 2,902,000 |
| 2010/05/17 | 444 | 459 | 441 | 455 | 4,304,000 |
| 2010/05/14 | 446 | 463 | 446 | 452 | 5,662,000 |
| 2010/05/13 | 415 | 448 | 415 | 444 | 4,838,000 |
| 2010/05/12 | 436 | 448 | 413 | 420 | 5,650,000 |
| 2010/05/11 | 443 | 448 | 436 | 437 | 2,360,000 |
| 2010/05/10 | 416 | 440 | 416 | 439 | 3,090,000 |
| 2010/05/07 | 410 | 418 | 405 | 416 | 2,249,000 |
| 2010/05/06 | 433 | 435 | 428 | 434 | 2,134,000 |
| 2010/04/30 | 438 | 445 | 437 | 441 | 1,513,000 |
| 2010/04/28 | 428 | 438 | 423 | 433 | 1,925,000 |
| 2010/04/27 | 435 | 443 | 433 | 439 | 2,495,000 |
| 2010/04/26 | 425 | 427 | 423 | 427 | 1,319,000 |
| 2010/04/23 | 424 | 424 | 417 | 423 | 1,755,000 |
| 2010/04/22 | 414 | 423 | 413 | 419 | 2,074,000 |
| 2010/04/21 | 412 | 418 | 410 | 417 | 1,461,000 |
| 2010/04/20 | 407 | 412 | 403 | 405 | 1,714,000 |
| 2010/04/19 | 405 | 408 | 401 | 402 | 1,024,000 |
| 2010/04/16 | 417 | 419 | 410 | 412 | 1,649,000 |
| 2010/04/15 | 424 | 424 | 420 | 420 | 1,016,000 |
| 2010/04/14 | 416 | 426 | 415 | 425 | 1,971,000 |
| 2010/04/13 | 418 | 419 | 414 | 416 | 1,841,000 |
| 2010/04/12 | 425 | 427 | 421 | 422 | 1,816,000 |
| 2010/04/09 | 424 | 426 | 419 | 424 | 4,671,000 |
| 2010/04/08 | 446 | 446 | 439 | 439 | 1,810,000 |
| 2010/04/07 | 442 | 449 | 440 | 445 | 2,351,000 |
| 2010/04/06 | 445 | 451 | 440 | 441 | 2,593,000 |
| 2010/04/05 | 437 | 442 | 436 | 440 | 1,484,000 |
| 2010/04/02 | 442 | 442 | 432 | 436 | 998,000 |
| 2010/04/01 | 440 | 443 | 435 | 437 | 2,235,000 |
| 2010/03/31 | 441 | 442 | 436 | 440 | 1,826,000 |
| 2010/03/30 | 428 | 443 | 427 | 442 | 1,973,000 |
| 2010/03/29 | 427 | 432 | 422 | 431 | 1,309,000 |
| 2010/03/26 | 429 | 435 | 427 | 435 | 1,656,000 |
| 2010/03/25 | 436 | 445 | 427 | 428 | 4,528,000 |
| 2010/03/24 | 423 | 426 | 419 | 421 | 1,140,000 |
| 2010/03/23 | 425 | 428 | 419 | 421 | 977,000 |
| 2010/03/19 | 416 | 426 | 415 | 422 | 1,885,000 |
| 2010/03/18 | 415 | 415 | 411 | 412 | 790,000 |
| 2010/03/17 | 413 | 417 | 410 | 417 | 883,000 |
| 2010/03/16 | 416 | 416 | 410 | 410 | 1,688,000 |
| 2010/03/15 | 416 | 417 | 413 | 416 | 1,346,000 |
| 2010/03/12 | 415 | 416 | 410 | 413 | 5,093,000 |
| 2010/03/11 | 408 | 411 | 405 | 408 | 1,990,000 |
| 2010/03/10 | 406 | 409 | 403 | 407 | 1,662,000 |
| 2010/03/09 | 400 | 407 | 398 | 403 | 1,951,000 |
| 2010/03/08 | 398 | 403 | 394 | 399 | 1,551,000 |
| 2010/03/05 | 388 | 396 | 387 | 389 | 1,335,000 |
| 2010/03/04 | 381 | 388 | 378 | 385 | 1,398,000 |
| 2010/03/03 | 377 | 384 | 376 | 383 | 1,030,000 |
| 2010/03/02 | 379 | 381 | 376 | 379 | 1,472,000 |
| 2010/03/01 | 383 | 387 | 375 | 381 | 2,374,000 |
| 2010/02/26 | 376 | 388 | 367 | 382 | 2,970,000 |
| 2010/02/25 | 393 | 394 | 382 | 384 | 1,777,000 |
| 2010/02/24 | 388 | 393 | 385 | 393 | 1,686,000 |
| 2010/02/23 | 400 | 400 | 390 | 396 | 1,629,000 |
| 2010/02/22 | 396 | 405 | 395 | 400 | 1,933,000 |
| 2010/02/19 | 388 | 398 | 386 | 389 | 2,276,000 |
| 2010/02/18 | 384 | 388 | 381 | 385 | 919,000 |
| 2010/02/17 | 385 | 389 | 384 | 387 | 956,000 |
| 2010/02/16 | 378 | 382 | 378 | 379 | 659,000 |
| 2010/02/15 | 381 | 383 | 374 | 378 | 1,290,000 |
| 2010/02/12 | 381 | 382 | 372 | 379 | 1,735,000 |
| 2010/02/10 | 383 | 389 | 378 | 378 | 1,702,000 |
| 2010/02/09 | 380 | 388 | 378 | 382 | 1,762,000 |
| 2010/02/08 | 382 | 389 | 380 | 381 | 1,750,000 |
| 2010/02/05 | 374 | 391 | 374 | 388 | 2,801,000 |
| 2010/02/04 | 389 | 390 | 381 | 389 | 2,138,000 |
| 2010/02/03 | 373 | 391 | 372 | 391 | 3,093,000 |
| 2010/02/02 | 375 | 391 | 370 | 373 | 5,302,000 |
| 2010/02/01 | 352 | 359 | 349 | 359 | 3,169,000 |
| 2010/01/29 | 344 | 348 | 341 | 343 | 1,733,000 |
| 2010/01/28 | 353 | 356 | 348 | 351 | 2,822,000 |
| 2010/01/27 | 364 | 367 | 357 | 357 | 1,537,000 |
| 2010/01/26 | 363 | 375 | 361 | 367 | 3,798,000 |
| 2010/01/25 | 362 | 363 | 358 | 359 | 1,218,000 |
| 2010/01/22 | 368 | 369 | 362 | 366 | 1,479,000 |
| 2010/01/21 | 375 | 379 | 369 | 375 | 2,229,000 |
| 2010/01/20 | 374 | 377 | 374 | 376 | 1,293,000 |
| 2010/01/19 | 373 | 379 | 370 | 373 | 1,504,000 |
| 2010/01/18 | 374 | 375 | 367 | 370 | 2,681,000 |
| 2010/01/15 | 380 | 387 | 377 | 382 | 2,809,000 |
| 2010/01/14 | 386 | 389 | 384 | 386 | 1,522,000 |
| 2010/01/13 | 385 | 386 | 380 | 382 | 1,494,000 |
| 2010/01/12 | 379 | 389 | 379 | 388 | 1,973,000 |
| 2010/01/08 | 383 | 393 | 377 | 384 | 4,149,000 |
| 2010/01/07 | 397 | 398 | 386 | 386 | 3,114,000 |
| 2010/01/06 | 401 | 404 | 395 | 402 | 1,297,000 |
| 2010/01/05 | 413 | 413 | 400 | 402 | 937,000 |
| 2010/01/04 | 408 | 412 | 406 | 406 | 504,000 |