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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,033 | 1,035 | 1,019 | 1,033 | 1,852,000 |
| 2013/12/27 | 1,034 | 1,034 | 1,006 | 1,019 | 2,593,000 |
| 2013/12/26 | 1,038 | 1,039 | 1,016 | 1,028 | 3,278,000 |
| 2013/12/25 | 1,039 | 1,046 | 1,034 | 1,045 | 1,417,000 |
| 2013/12/24 | 1,047 | 1,054 | 1,037 | 1,040 | 2,222,000 |
| 2013/12/20 | 1,021 | 1,036 | 1,021 | 1,036 | 3,073,000 |
| 2013/12/19 | 1,029 | 1,036 | 1,007 | 1,014 | 2,094,000 |
| 2013/12/18 | 993 | 1,015 | 992 | 1,014 | 1,603,000 |
| 2013/12/17 | 992 | 1,002 | 990 | 998 | 1,129,000 |
| 2013/12/16 | 996 | 1,001 | 980 | 984 | 1,104,000 |
| 2013/12/13 | 985 | 1,013 | 985 | 1,005 | 3,726,000 |
| 2013/12/12 | 991 | 993 | 981 | 985 | 1,686,000 |
| 2013/12/11 | 1,018 | 1,019 | 997 | 1,006 | 1,034,000 |
| 2013/12/10 | 1,028 | 1,029 | 1,017 | 1,019 | 1,220,000 |
| 2013/12/09 | 1,022 | 1,028 | 1,015 | 1,025 | 1,532,000 |
| 2013/12/06 | 990 | 996 | 978 | 992 | 1,809,000 |
| 2013/12/05 | 1,021 | 1,028 | 988 | 990 | 2,951,000 |
| 2013/12/04 | 1,040 | 1,045 | 1,011 | 1,027 | 2,772,000 |
| 2013/12/03 | 1,069 | 1,081 | 1,061 | 1,065 | 2,549,000 |
| 2013/12/02 | 1,062 | 1,064 | 1,050 | 1,057 | 1,894,000 |
| 2013/11/29 | 1,042 | 1,062 | 1,041 | 1,060 | 1,961,000 |
| 2013/11/28 | 1,039 | 1,055 | 1,039 | 1,054 | 2,076,000 |
| 2013/11/27 | 1,024 | 1,036 | 1,019 | 1,032 | 1,744,000 |
| 2013/11/26 | 1,010 | 1,027 | 1,008 | 1,024 | 1,070,000 |
| 2013/11/25 | 1,017 | 1,018 | 1,006 | 1,017 | 1,355,000 |
| 2013/11/22 | 1,014 | 1,020 | 997 | 1,004 | 1,915,000 |
| 2013/11/21 | 984 | 1,001 | 981 | 999 | 2,054,000 |
| 2013/11/20 | 983 | 986 | 975 | 975 | 1,476,000 |
| 2013/11/19 | 981 | 986 | 973 | 982 | 1,185,000 |
| 2013/11/18 | 988 | 989 | 973 | 986 | 1,928,000 |
| 2013/11/15 | 960 | 979 | 956 | 973 | 2,114,000 |
| 2013/11/14 | 930 | 953 | 929 | 944 | 1,893,000 |
| 2013/11/13 | 919 | 929 | 919 | 926 | 1,208,000 |
| 2013/11/12 | 912 | 924 | 910 | 924 | 1,636,000 |
| 2013/11/11 | 951 | 952 | 905 | 911 | 2,745,000 |
| 2013/11/08 | 932 | 965 | 930 | 945 | 2,573,000 |
| 2013/11/07 | 961 | 968 | 936 | 946 | 1,859,000 |
| 2013/11/06 | 926 | 957 | 925 | 954 | 1,592,000 |
| 2013/11/05 | 955 | 955 | 927 | 933 | 1,503,000 |
| 2013/11/01 | 959 | 963 | 938 | 946 | 1,479,000 |
| 2013/10/31 | 968 | 976 | 956 | 958 | 1,434,000 |
| 2013/10/30 | 968 | 982 | 965 | 970 | 1,269,000 |
| 2013/10/29 | 963 | 974 | 955 | 959 | 954,000 |
| 2013/10/28 | 969 | 974 | 958 | 973 | 969,000 |
| 2013/10/25 | 983 | 985 | 959 | 959 | 1,570,000 |
| 2013/10/24 | 976 | 991 | 967 | 991 | 1,614,000 |
| 2013/10/23 | 1,003 | 1,010 | 976 | 976 | 1,948,000 |
| 2013/10/22 | 989 | 1,000 | 987 | 999 | 1,099,000 |
| 2013/10/21 | 985 | 1,000 | 982 | 991 | 744,000 |
| 2013/10/18 | 1,009 | 1,009 | 977 | 979 | 1,917,000 |
| 2013/10/17 | 1,018 | 1,023 | 1,000 | 1,009 | 1,270,000 |
| 2013/10/16 | 989 | 1,015 | 981 | 1,008 | 2,977,000 |
| 2013/10/15 | 994 | 1,012 | 983 | 989 | 2,719,000 |
| 2013/10/11 | 960 | 1,002 | 960 | 990 | 4,517,000 |
| 2013/10/10 | 921 | 938 | 916 | 937 | 1,465,000 |
| 2013/10/09 | 900 | 920 | 896 | 920 | 1,335,000 |
| 2013/10/08 | 900 | 912 | 893 | 908 | 1,244,000 |
| 2013/10/07 | 932 | 932 | 902 | 905 | 1,953,000 |
| 2013/10/04 | 938 | 939 | 921 | 931 | 2,049,000 |
| 2013/10/03 | 967 | 977 | 954 | 954 | 1,887,000 |
| 2013/10/02 | 992 | 992 | 962 | 968 | 2,250,000 |
| 2013/10/01 | 968 | 995 | 965 | 993 | 1,972,000 |
| 2013/09/30 | 1,000 | 1,000 | 950 | 968 | 2,655,000 |
| 2013/09/27 | 959 | 1,000 | 957 | 995 | 4,529,000 |
| 2013/09/26 | 903 | 938 | 900 | 938 | 1,296,000 |
| 2013/09/25 | 918 | 918 | 901 | 902 | 1,340,000 |
| 2013/09/24 | 921 | 930 | 908 | 914 | 1,125,000 |
| 2013/09/20 | 949 | 949 | 932 | 939 | 1,163,000 |
| 2013/09/19 | 921 | 940 | 912 | 938 | 1,584,000 |
| 2013/09/18 | 892 | 910 | 886 | 901 | 1,115,000 |
| 2013/09/17 | 905 | 906 | 882 | 882 | 1,439,000 |
| 2013/09/13 | 906 | 920 | 894 | 903 | 2,688,000 |
| 2013/09/12 | 925 | 925 | 906 | 909 | 898,000 |
| 2013/09/11 | 931 | 938 | 922 | 924 | 1,243,000 |
| 2013/09/10 | 915 | 926 | 905 | 922 | 1,357,000 |
| 2013/09/09 | 924 | 924 | 907 | 914 | 855,000 |
| 2013/09/06 | 916 | 917 | 892 | 896 | 1,227,000 |
| 2013/09/05 | 917 | 920 | 906 | 916 | 960,000 |
| 2013/09/04 | 893 | 911 | 888 | 910 | 801,000 |
| 2013/09/03 | 889 | 905 | 876 | 905 | 1,413,000 |
| 2013/09/02 | 867 | 879 | 859 | 876 | 848,000 |
| 2013/08/30 | 881 | 886 | 862 | 867 | 1,499,000 |
| 2013/08/29 | 860 | 872 | 854 | 869 | 1,283,000 |
| 2013/08/28 | 836 | 864 | 836 | 858 | 1,745,000 |
| 2013/08/27 | 886 | 886 | 859 | 862 | 2,186,000 |
| 2013/08/26 | 915 | 916 | 891 | 894 | 1,154,000 |
| 2013/08/23 | 900 | 917 | 893 | 911 | 1,330,000 |
| 2013/08/22 | 883 | 892 | 867 | 884 | 1,374,000 |
| 2013/08/21 | 882 | 888 | 871 | 886 | 1,647,000 |
| 2013/08/20 | 907 | 908 | 874 | 877 | 1,697,000 |
| 2013/08/19 | 910 | 923 | 908 | 919 | 874,000 |
| 2013/08/16 | 917 | 928 | 902 | 908 | 1,729,000 |
| 2013/08/15 | 935 | 935 | 917 | 921 | 1,217,000 |
| 2013/08/14 | 934 | 943 | 918 | 939 | 1,455,000 |
| 2013/08/13 | 938 | 941 | 921 | 934 | 1,925,000 |
| 2013/08/12 | 929 | 953 | 912 | 935 | 1,406,000 |
| 2013/08/09 | 958 | 965 | 918 | 938 | 3,831,000 |
| 2013/08/08 | 980 | 991 | 944 | 948 | 1,977,000 |
| 2013/08/07 | 1,012 | 1,018 | 980 | 981 | 1,472,000 |
| 2013/08/06 | 1,021 | 1,033 | 1,004 | 1,032 | 909,000 |
| 2013/08/05 | 1,017 | 1,029 | 1,012 | 1,022 | 783,000 |
| 2013/08/02 | 1,015 | 1,032 | 1,006 | 1,032 | 913,000 |
| 2013/08/01 | 965 | 997 | 954 | 997 | 1,210,000 |
| 2013/07/31 | 967 | 987 | 951 | 966 | 1,510,000 |
| 2013/07/30 | 943 | 982 | 942 | 978 | 1,608,000 |
| 2013/07/29 | 978 | 984 | 948 | 951 | 1,421,000 |
| 2013/07/26 | 1,025 | 1,029 | 1,000 | 1,007 | 1,940,000 |
| 2013/07/25 | 1,035 | 1,040 | 1,028 | 1,032 | 967,000 |
| 2013/07/24 | 1,035 | 1,046 | 1,017 | 1,031 | 999,000 |
| 2013/07/23 | 1,028 | 1,045 | 1,021 | 1,042 | 1,461,000 |
| 2013/07/22 | 1,042 | 1,044 | 1,027 | 1,043 | 1,674,000 |
| 2013/07/19 | 1,045 | 1,052 | 1,013 | 1,022 | 2,490,000 |
| 2013/07/18 | 1,043 | 1,047 | 1,029 | 1,045 | 1,169,000 |
| 2013/07/17 | 1,043 | 1,049 | 1,032 | 1,038 | 1,294,000 |
| 2013/07/16 | 1,065 | 1,068 | 1,038 | 1,051 | 1,308,000 |
| 2013/07/12 | 1,058 | 1,063 | 1,045 | 1,053 | 2,018,000 |
| 2013/07/11 | 1,036 | 1,055 | 1,028 | 1,051 | 1,504,000 |
| 2013/07/10 | 1,052 | 1,064 | 1,043 | 1,056 | 1,826,000 |
| 2013/07/09 | 1,036 | 1,051 | 1,031 | 1,051 | 1,408,000 |
| 2013/07/08 | 1,066 | 1,068 | 1,023 | 1,028 | 1,411,000 |
| 2013/07/05 | 1,043 | 1,049 | 1,034 | 1,047 | 1,339,000 |
| 2013/07/04 | 1,045 | 1,056 | 1,024 | 1,033 | 1,424,000 |
| 2013/07/03 | 1,054 | 1,070 | 1,050 | 1,060 | 1,819,000 |
| 2013/07/02 | 1,037 | 1,047 | 1,024 | 1,047 | 1,675,000 |
| 2013/07/01 | 1,018 | 1,025 | 998 | 1,021 | 1,754,000 |
| 2013/06/28 | 988 | 1,012 | 976 | 997 | 2,921,000 |
| 2013/06/27 | 947 | 975 | 936 | 973 | 1,880,000 |
| 2013/06/26 | 959 | 965 | 928 | 934 | 1,972,000 |
| 2013/06/25 | 959 | 965 | 936 | 955 | 2,604,000 |
| 2013/06/24 | 997 | 998 | 960 | 965 | 1,592,000 |
| 2013/06/21 | 962 | 989 | 943 | 982 | 3,800,000 |
| 2013/06/20 | 982 | 1,013 | 975 | 1,002 | 2,741,000 |
| 2013/06/19 | 1,006 | 1,018 | 974 | 985 | 2,168,000 |
| 2013/06/18 | 964 | 999 | 958 | 994 | 4,180,000 |
| 2013/06/17 | 922 | 972 | 917 | 970 | 3,968,000 |
| 2013/06/14 | 938 | 956 | 920 | 925 | 6,077,000 |
| 2013/06/13 | 979 | 979 | 920 | 921 | 3,724,000 |
| 2013/06/12 | 960 | 985 | 950 | 983 | 2,299,000 |
| 2013/06/11 | 991 | 1,004 | 973 | 991 | 4,276,000 |
| 2013/06/10 | 974 | 997 | 965 | 996 | 2,457,000 |
| 2013/06/07 | 950 | 957 | 905 | 934 | 4,255,000 |
| 2013/06/06 | 986 | 1,001 | 966 | 972 | 4,419,000 |
| 2013/06/05 | 1,012 | 1,037 | 979 | 981 | 3,807,000 |
| 2013/06/04 | 986 | 1,009 | 965 | 1,003 | 3,620,000 |
| 2013/06/03 | 1,035 | 1,037 | 973 | 989 | 5,557,000 |
| 2013/05/31 | 1,078 | 1,083 | 1,029 | 1,034 | 19,908,000 |
| 2013/05/30 | 1,051 | 1,060 | 1,016 | 1,027 | 4,836,000 |
| 2013/05/29 | 1,100 | 1,118 | 1,063 | 1,080 | 5,155,000 |
| 2013/05/28 | 1,059 | 1,091 | 1,052 | 1,085 | 4,434,000 |
| 2013/05/27 | 1,093 | 1,120 | 1,059 | 1,072 | 3,564,000 |
| 2013/05/24 | 1,120 | 1,169 | 1,078 | 1,122 | 5,005,000 |
| 2013/05/23 | 1,202 | 1,216 | 1,111 | 1,113 | 5,301,000 |
| 2013/05/22 | 1,223 | 1,234 | 1,206 | 1,213 | 2,432,000 |
| 2013/05/21 | 1,231 | 1,231 | 1,199 | 1,214 | 3,750,000 |
| 2013/05/20 | 1,254 | 1,264 | 1,238 | 1,245 | 2,417,000 |
| 2013/05/17 | 1,239 | 1,247 | 1,221 | 1,244 | 3,024,000 |
| 2013/05/16 | 1,269 | 1,273 | 1,191 | 1,238 | 4,082,000 |
| 2013/05/15 | 1,251 | 1,279 | 1,247 | 1,269 | 3,623,000 |
| 2013/05/14 | 1,210 | 1,248 | 1,207 | 1,244 | 3,066,000 |
| 2013/05/13 | 1,224 | 1,225 | 1,183 | 1,215 | 3,759,000 |
| 2013/05/10 | 1,280 | 1,293 | 1,206 | 1,229 | 5,176,000 |
| 2013/05/09 | 1,280 | 1,284 | 1,236 | 1,239 | 3,452,000 |
| 2013/05/08 | 1,303 | 1,312 | 1,276 | 1,290 | 2,862,000 |
| 2013/05/07 | 1,294 | 1,312 | 1,286 | 1,309 | 3,351,000 |
| 2013/05/02 | 1,256 | 1,265 | 1,245 | 1,250 | 1,433,000 |
| 2013/05/01 | 1,278 | 1,280 | 1,257 | 1,268 | 1,735,000 |
| 2013/04/30 | 1,283 | 1,292 | 1,272 | 1,278 | 2,409,000 |
| 2013/04/26 | 1,282 | 1,286 | 1,258 | 1,262 | 2,252,000 |
| 2013/04/25 | 1,268 | 1,288 | 1,258 | 1,279 | 2,259,000 |
| 2013/04/24 | 1,257 | 1,277 | 1,251 | 1,276 | 2,192,000 |
| 2013/04/23 | 1,250 | 1,267 | 1,244 | 1,252 | 1,641,000 |
| 2013/04/22 | 1,269 | 1,280 | 1,260 | 1,269 | 2,849,000 |
| 2013/04/19 | 1,224 | 1,239 | 1,205 | 1,239 | 2,352,000 |
| 2013/04/18 | 1,239 | 1,246 | 1,215 | 1,221 | 2,489,000 |
| 2013/04/17 | 1,205 | 1,243 | 1,201 | 1,229 | 2,981,000 |
| 2013/04/16 | 1,158 | 1,201 | 1,158 | 1,187 | 2,825,000 |
| 2013/04/15 | 1,172 | 1,199 | 1,170 | 1,188 | 1,695,000 |
| 2013/04/12 | 1,213 | 1,213 | 1,171 | 1,195 | 3,520,000 |
| 2013/04/11 | 1,152 | 1,214 | 1,152 | 1,207 | 3,293,000 |
| 2013/04/10 | 1,150 | 1,158 | 1,135 | 1,147 | 2,437,000 |
| 2013/04/09 | 1,181 | 1,188 | 1,138 | 1,154 | 1,920,000 |
| 2013/04/08 | 1,141 | 1,158 | 1,128 | 1,155 | 2,081,000 |
| 2013/04/05 | 1,160 | 1,168 | 1,102 | 1,111 | 4,454,000 |
| 2013/04/04 | 1,059 | 1,112 | 1,041 | 1,111 | 2,871,000 |
| 2013/04/03 | 1,044 | 1,088 | 1,042 | 1,082 | 2,913,000 |
| 2013/04/02 | 1,002 | 1,040 | 992 | 1,026 | 2,859,000 |
| 2013/04/01 | 1,080 | 1,086 | 1,030 | 1,036 | 3,449,000 |
| 2013/03/29 | 1,098 | 1,098 | 1,072 | 1,082 | 1,826,000 |
| 2013/03/28 | 1,077 | 1,089 | 1,057 | 1,084 | 2,957,000 |
| 2013/03/27 | 1,031 | 1,085 | 1,029 | 1,084 | 2,834,000 |
| 2013/03/26 | 1,024 | 1,048 | 1,013 | 1,042 | 2,959,000 |
| 2013/03/25 | 1,023 | 1,039 | 1,005 | 1,032 | 2,216,000 |
| 2013/03/22 | 1,017 | 1,030 | 997 | 1,020 | 3,376,000 |
| 2013/03/21 | 1,007 | 1,039 | 1,006 | 1,039 | 2,517,000 |
| 2013/03/19 | 980 | 1,000 | 977 | 993 | 2,122,000 |
| 2013/03/18 | 971 | 984 | 961 | 969 | 2,655,000 |
| 2013/03/15 | 954 | 994 | 954 | 985 | 3,658,000 |
| 2013/03/14 | 927 | 943 | 911 | 942 | 1,249,000 |
| 2013/03/13 | 912 | 941 | 910 | 927 | 1,827,000 |
| 2013/03/12 | 927 | 946 | 916 | 916 | 2,464,000 |
| 2013/03/11 | 941 | 942 | 912 | 918 | 1,984,000 |
| 2013/03/08 | 891 | 932 | 891 | 927 | 6,349,000 |
| 2013/03/07 | 881 | 904 | 878 | 882 | 2,774,000 |
| 2013/03/06 | 873 | 877 | 862 | 870 | 1,334,000 |
| 2013/03/05 | 877 | 879 | 860 | 863 | 1,530,000 |
| 2013/03/04 | 864 | 877 | 860 | 864 | 1,493,000 |
| 2013/03/01 | 858 | 867 | 853 | 861 | 1,759,000 |
| 2013/02/28 | 854 | 873 | 853 | 869 | 2,357,000 |
| 2013/02/27 | 844 | 846 | 832 | 841 | 1,667,000 |
| 2013/02/26 | 847 | 857 | 837 | 844 | 2,447,000 |
| 2013/02/25 | 846 | 864 | 845 | 862 | 2,343,000 |
| 2013/02/22 | 829 | 839 | 822 | 833 | 3,152,000 |
| 2013/02/21 | 829 | 842 | 828 | 836 | 2,570,000 |
| 2013/02/20 | 837 | 847 | 831 | 834 | 2,728,000 |
| 2013/02/19 | 846 | 868 | 826 | 844 | 4,988,000 |
| 2013/02/18 | 797 | 845 | 795 | 836 | 4,854,000 |
| 2013/02/15 | 799 | 800 | 775 | 787 | 4,074,000 |
| 2013/02/14 | 710 | 812 | 708 | 803 | 6,972,000 |
| 2013/02/13 | 722 | 729 | 709 | 715 | 1,613,000 |
| 2013/02/12 | 730 | 736 | 724 | 727 | 1,711,000 |
| 2013/02/08 | 715 | 733 | 713 | 714 | 1,951,000 |
| 2013/02/07 | 726 | 738 | 722 | 729 | 1,406,000 |
| 2013/02/06 | 718 | 736 | 716 | 733 | 1,565,000 |
| 2013/02/05 | 704 | 713 | 700 | 701 | 1,568,000 |
| 2013/02/04 | 725 | 725 | 709 | 718 | 1,987,000 |
| 2013/02/01 | 705 | 719 | 705 | 714 | 1,727,000 |
| 2013/01/31 | 689 | 704 | 686 | 704 | 1,645,000 |
| 2013/01/30 | 681 | 689 | 678 | 689 | 1,433,000 |
| 2013/01/29 | 664 | 684 | 662 | 679 | 1,801,000 |
| 2013/01/28 | 681 | 682 | 666 | 671 | 1,998,000 |
| 2013/01/25 | 657 | 678 | 653 | 678 | 2,821,000 |
| 2013/01/24 | 630 | 652 | 627 | 647 | 2,104,000 |
| 2013/01/23 | 633 | 638 | 625 | 630 | 1,969,000 |
| 2013/01/22 | 645 | 655 | 635 | 643 | 1,863,000 |
| 2013/01/21 | 659 | 659 | 644 | 644 | 1,604,000 |
| 2013/01/18 | 646 | 655 | 643 | 655 | 3,656,000 |
| 2013/01/17 | 615 | 634 | 615 | 632 | 3,345,000 |
| 2013/01/16 | 626 | 630 | 610 | 612 | 1,701,000 |
| 2013/01/15 | 640 | 641 | 626 | 628 | 1,770,000 |
| 2013/01/11 | 635 | 640 | 623 | 634 | 3,092,000 |
| 2013/01/10 | 620 | 624 | 615 | 622 | 1,631,000 |
| 2013/01/09 | 605 | 620 | 604 | 617 | 1,715,000 |
| 2013/01/08 | 617 | 622 | 612 | 615 | 1,866,000 |
| 2013/01/07 | 639 | 643 | 626 | 627 | 1,972,000 |
| 2013/01/04 | 640 | 641 | 630 | 633 | 2,858,000 |