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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,200 | 3,235 | 3,198 | 3,233 | 393,500 |
| 2023/12/28 | 3,157 | 3,206 | 3,154 | 3,203 | 434,700 |
| 2023/12/27 | 3,229 | 3,249 | 3,217 | 3,224 | 374,300 |
| 2023/12/26 | 3,238 | 3,255 | 3,203 | 3,216 | 308,300 |
| 2023/12/25 | 3,250 | 3,250 | 3,210 | 3,218 | 231,600 |
| 2023/12/22 | 3,166 | 3,222 | 3,162 | 3,218 | 254,300 |
| 2023/12/21 | 3,201 | 3,204 | 3,173 | 3,178 | 390,200 |
| 2023/12/20 | 3,183 | 3,225 | 3,177 | 3,219 | 399,900 |
| 2023/12/19 | 3,113 | 3,158 | 3,098 | 3,150 | 388,300 |
| 2023/12/18 | 3,118 | 3,147 | 3,091 | 3,135 | 453,700 |
| 2023/12/15 | 3,148 | 3,208 | 3,145 | 3,149 | 635,800 |
| 2023/12/14 | 3,187 | 3,200 | 3,130 | 3,159 | 488,100 |
| 2023/12/13 | 3,240 | 3,252 | 3,212 | 3,222 | 456,300 |
| 2023/12/12 | 3,288 | 3,290 | 3,229 | 3,240 | 512,200 |
| 2023/12/11 | 3,261 | 3,273 | 3,238 | 3,260 | 483,700 |
| 2023/12/08 | 3,277 | 3,279 | 3,179 | 3,200 | 1,066,600 |
| 2023/12/07 | 3,416 | 3,416 | 3,336 | 3,336 | 445,100 |
| 2023/12/06 | 3,349 | 3,430 | 3,342 | 3,416 | 610,500 |
| 2023/12/05 | 3,297 | 3,340 | 3,286 | 3,313 | 523,600 |
| 2023/12/04 | 3,316 | 3,316 | 3,252 | 3,287 | 478,100 |
| 2023/12/01 | 3,290 | 3,344 | 3,290 | 3,316 | 461,000 |
| 2023/11/30 | 3,241 | 3,296 | 3,229 | 3,289 | 542,800 |
| 2023/11/29 | 3,340 | 3,368 | 3,271 | 3,291 | 967,700 |
| 2023/11/28 | 3,285 | 3,393 | 3,278 | 3,375 | 1,497,800 |
| 2023/11/27 | 3,250 | 3,265 | 3,228 | 3,243 | 1,142,200 |
| 2023/11/24 | 3,188 | 3,243 | 3,182 | 3,243 | 917,600 |
| 2023/11/22 | 3,075 | 3,148 | 3,075 | 3,132 | 671,400 |
| 2023/11/21 | 3,070 | 3,100 | 3,031 | 3,084 | 462,600 |
| 2023/11/20 | 3,169 | 3,195 | 3,109 | 3,113 | 586,400 |
| 2023/11/17 | 3,130 | 3,204 | 3,130 | 3,201 | 459,400 |
| 2023/11/16 | 3,190 | 3,208 | 3,161 | 3,170 | 656,300 |
| 2023/11/15 | 3,219 | 3,230 | 3,178 | 3,201 | 817,900 |
| 2023/11/14 | 3,149 | 3,215 | 3,139 | 3,201 | 1,011,200 |
| 2023/11/13 | 3,155 | 3,178 | 3,096 | 3,148 | 1,233,900 |
| 2023/11/10 | 2,908 | 3,128 | 2,882 | 3,104 | 2,313,000 |
| 2023/11/09 | 2,873 | 2,960 | 2,872 | 2,951 | 474,600 |
| 2023/11/08 | 2,898 | 2,935 | 2,858 | 2,881 | 741,300 |
| 2023/11/07 | 2,910 | 2,913 | 2,872 | 2,878 | 501,900 |
| 2023/11/06 | 2,912 | 2,918 | 2,876 | 2,899 | 578,500 |
| 2023/11/02 | 2,875 | 2,881 | 2,837 | 2,837 | 622,000 |
| 2023/11/01 | 2,801 | 2,822 | 2,782 | 2,810 | 630,600 |
| 2023/10/31 | 2,731 | 2,763 | 2,688 | 2,757 | 660,300 |
| 2023/10/30 | 2,765 | 2,765 | 2,694 | 2,721 | 562,700 |
| 2023/10/27 | 2,770 | 2,811 | 2,770 | 2,799 | 638,100 |
| 2023/10/26 | 2,768 | 2,791 | 2,755 | 2,769 | 672,100 |
| 2023/10/25 | 2,835 | 2,839 | 2,787 | 2,798 | 610,600 |
| 2023/10/24 | 2,819 | 2,827 | 2,702 | 2,809 | 702,700 |
| 2023/10/23 | 2,839 | 2,848 | 2,800 | 2,800 | 450,100 |
| 2023/10/20 | 2,760 | 2,868 | 2,751 | 2,850 | 834,000 |
| 2023/10/19 | 2,808 | 2,850 | 2,798 | 2,798 | 415,400 |
| 2023/10/18 | 2,885 | 2,895 | 2,855 | 2,872 | 417,500 |
| 2023/10/17 | 2,894 | 2,903 | 2,853 | 2,885 | 473,500 |
| 2023/10/16 | 2,867 | 2,901 | 2,848 | 2,855 | 555,300 |
| 2023/10/13 | 2,977 | 2,987 | 2,912 | 2,912 | 746,100 |
| 2023/10/12 | 3,021 | 3,021 | 2,986 | 3,010 | 741,200 |
| 2023/10/11 | 2,987 | 2,992 | 2,955 | 2,972 | 928,100 |
| 2023/10/10 | 2,989 | 3,021 | 2,972 | 3,001 | 631,000 |
| 2023/10/06 | 2,933 | 2,983 | 2,919 | 2,939 | 753,500 |
| 2023/10/05 | 2,880 | 2,914 | 2,858 | 2,898 | 905,900 |
| 2023/10/04 | 2,936 | 2,936 | 2,839 | 2,844 | 1,008,200 |
| 2023/10/03 | 3,067 | 3,073 | 2,980 | 2,986 | 682,900 |
| 2023/10/02 | 3,160 | 3,205 | 3,079 | 3,079 | 754,900 |
| 2023/09/29 | 3,110 | 3,143 | 3,082 | 3,112 | 1,243,400 |
| 2023/09/28 | 3,100 | 3,148 | 3,067 | 3,071 | 841,900 |
| 2023/09/27 | 3,118 | 3,140 | 3,057 | 3,118 | 974,100 |
| 2023/09/26 | 3,160 | 3,168 | 3,118 | 3,128 | 524,000 |
| 2023/09/25 | 3,201 | 3,201 | 3,153 | 3,157 | 499,000 |
| 2023/09/22 | 3,180 | 3,211 | 3,154 | 3,181 | 528,400 |
| 2023/09/21 | 3,230 | 3,279 | 3,198 | 3,226 | 617,200 |
| 2023/09/20 | 3,303 | 3,312 | 3,214 | 3,222 | 900,800 |
| 2023/09/19 | 3,155 | 3,310 | 3,152 | 3,303 | 1,074,300 |
| 2023/09/15 | 3,162 | 3,170 | 3,123 | 3,143 | 929,900 |
| 2023/09/14 | 3,089 | 3,118 | 3,066 | 3,105 | 739,500 |
| 2023/09/13 | 2,968 | 3,085 | 2,958 | 3,070 | 972,600 |
| 2023/09/12 | 2,883 | 2,921 | 2,883 | 2,918 | 453,500 |
| 2023/09/11 | 2,924 | 2,930 | 2,872 | 2,883 | 487,300 |
| 2023/09/08 | 2,909 | 2,945 | 2,852 | 2,909 | 1,391,200 |
| 2023/09/07 | 2,964 | 2,987 | 2,936 | 2,936 | 757,200 |
| 2023/09/06 | 2,999 | 3,005 | 2,966 | 2,972 | 1,048,300 |
| 2023/09/05 | 3,021 | 3,021 | 2,977 | 3,004 | 368,100 |
| 2023/09/04 | 2,955 | 3,024 | 2,954 | 3,024 | 550,300 |
| 2023/09/01 | 2,956 | 2,977 | 2,936 | 2,951 | 454,000 |
| 2023/08/31 | 2,954 | 2,976 | 2,905 | 2,965 | 951,800 |
| 2023/08/30 | 3,004 | 3,013 | 2,955 | 2,967 | 706,500 |
| 2023/08/29 | 2,983 | 2,997 | 2,956 | 2,964 | 544,200 |
| 2023/08/28 | 2,918 | 2,970 | 2,910 | 2,965 | 449,000 |
| 2023/08/25 | 2,874 | 2,912 | 2,870 | 2,896 | 602,200 |
| 2023/08/24 | 2,926 | 2,927 | 2,882 | 2,910 | 516,600 |
| 2023/08/23 | 2,860 | 2,934 | 2,850 | 2,923 | 630,700 |
| 2023/08/22 | 2,854 | 2,868 | 2,818 | 2,861 | 960,500 |
| 2023/08/21 | 2,896 | 2,896 | 2,842 | 2,842 | 586,500 |
| 2023/08/18 | 2,923 | 2,935 | 2,877 | 2,888 | 517,400 |
| 2023/08/17 | 2,904 | 2,975 | 2,876 | 2,952 | 658,400 |
| 2023/08/16 | 2,920 | 2,937 | 2,906 | 2,910 | 665,700 |
| 2023/08/15 | 2,972 | 2,985 | 2,936 | 2,952 | 611,600 |
| 2023/08/14 | 2,956 | 2,989 | 2,871 | 2,953 | 1,616,300 |
| 2023/08/10 | 3,064 | 3,198 | 2,920 | 2,930 | 2,313,400 |
| 2023/08/09 | 3,120 | 3,139 | 3,065 | 3,072 | 463,100 |
| 2023/08/08 | 3,100 | 3,137 | 3,096 | 3,122 | 455,900 |
| 2023/08/07 | 3,020 | 3,105 | 2,997 | 3,060 | 429,900 |
| 2023/08/04 | 3,036 | 3,078 | 3,010 | 3,032 | 426,100 |
| 2023/08/03 | 3,125 | 3,153 | 3,063 | 3,071 | 490,700 |
| 2023/08/02 | 3,207 | 3,243 | 3,152 | 3,160 | 322,800 |
| 2023/08/01 | 3,182 | 3,230 | 3,167 | 3,230 | 315,500 |
| 2023/07/31 | 3,172 | 3,233 | 3,149 | 3,183 | 718,800 |
| 2023/07/28 | 3,042 | 3,115 | 3,016 | 3,102 | 1,782,100 |
| 2023/07/27 | 3,066 | 3,096 | 3,048 | 3,088 | 464,500 |
| 2023/07/26 | 3,121 | 3,131 | 3,059 | 3,079 | 439,700 |
| 2023/07/25 | 3,119 | 3,149 | 3,103 | 3,149 | 593,900 |
| 2023/07/24 | 3,085 | 3,135 | 3,071 | 3,104 | 602,800 |
| 2023/07/21 | 3,039 | 3,081 | 3,027 | 3,069 | 337,800 |
| 2023/07/20 | 3,097 | 3,100 | 3,043 | 3,063 | 454,800 |
| 2023/07/19 | 3,080 | 3,111 | 3,056 | 3,097 | 566,600 |
| 2023/07/18 | 2,988 | 3,045 | 2,973 | 3,039 | 355,800 |
| 2023/07/14 | 3,000 | 3,028 | 2,941 | 2,998 | 820,400 |
| 2023/07/13 | 2,968 | 3,011 | 2,959 | 2,999 | 579,500 |
| 2023/07/12 | 3,032 | 3,032 | 2,939 | 2,973 | 552,200 |
| 2023/07/11 | 3,087 | 3,093 | 3,004 | 3,014 | 487,200 |
| 2023/07/10 | 3,099 | 3,100 | 3,036 | 3,053 | 589,000 |
| 2023/07/07 | 3,080 | 3,109 | 3,037 | 3,075 | 518,100 |
| 2023/07/06 | 3,141 | 3,153 | 3,092 | 3,106 | 365,400 |
| 2023/07/05 | 3,134 | 3,173 | 3,118 | 3,170 | 303,900 |
| 2023/07/04 | 3,194 | 3,199 | 3,150 | 3,163 | 324,500 |
| 2023/07/03 | 3,181 | 3,207 | 3,159 | 3,168 | 475,000 |
| 2023/06/30 | 3,174 | 3,202 | 3,139 | 3,150 | 456,400 |
| 2023/06/29 | 3,228 | 3,234 | 3,165 | 3,178 | 364,600 |
| 2023/06/28 | 3,170 | 3,235 | 3,141 | 3,234 | 483,000 |
| 2023/06/27 | 3,130 | 3,130 | 3,093 | 3,129 | 219,800 |
| 2023/06/26 | 3,100 | 3,146 | 3,070 | 3,116 | 270,400 |
| 2023/06/23 | 3,165 | 3,197 | 3,087 | 3,110 | 352,700 |
| 2023/06/22 | 3,165 | 3,184 | 3,156 | 3,158 | 251,000 |
| 2023/06/21 | 3,065 | 3,164 | 3,055 | 3,155 | 444,000 |
| 2023/06/20 | 3,174 | 3,175 | 3,092 | 3,115 | 594,000 |
| 2023/06/19 | 3,230 | 3,231 | 3,169 | 3,193 | 520,400 |
| 2023/06/16 | 3,200 | 3,207 | 3,144 | 3,193 | 738,600 |
| 2023/06/15 | 3,177 | 3,215 | 3,117 | 3,204 | 599,800 |
| 2023/06/14 | 3,165 | 3,180 | 3,132 | 3,170 | 511,100 |
| 2023/06/13 | 3,122 | 3,149 | 3,094 | 3,120 | 376,100 |
| 2023/06/12 | 3,108 | 3,167 | 3,083 | 3,107 | 549,500 |
| 2023/06/09 | 3,045 | 3,080 | 3,014 | 3,080 | 536,200 |
| 2023/06/08 | 3,055 | 3,069 | 2,990 | 3,010 | 482,700 |
| 2023/06/07 | 3,095 | 3,139 | 3,046 | 3,046 | 668,500 |
| 2023/06/06 | 3,027 | 3,066 | 2,988 | 3,049 | 383,100 |
| 2023/06/05 | 3,038 | 3,055 | 3,011 | 3,055 | 404,700 |
| 2023/06/02 | 2,930 | 2,988 | 2,910 | 2,988 | 506,600 |
| 2023/06/01 | 2,909 | 2,937 | 2,892 | 2,900 | 428,500 |
| 2023/05/31 | 2,991 | 3,010 | 2,917 | 2,933 | 946,400 |
| 2023/05/30 | 3,040 | 3,050 | 3,000 | 3,025 | 269,800 |
| 2023/05/29 | 3,065 | 3,100 | 3,040 | 3,050 | 439,500 |
| 2023/05/26 | 3,070 | 3,070 | 3,015 | 3,020 | 399,300 |
| 2023/05/25 | 3,040 | 3,080 | 3,040 | 3,050 | 294,400 |
| 2023/05/24 | 3,070 | 3,095 | 3,060 | 3,065 | 319,500 |
| 2023/05/23 | 3,105 | 3,130 | 3,080 | 3,080 | 510,800 |
| 2023/05/22 | 3,065 | 3,100 | 3,045 | 3,095 | 468,200 |
| 2023/05/19 | 3,080 | 3,120 | 3,060 | 3,085 | 672,000 |
| 2023/05/18 | 3,090 | 3,095 | 3,035 | 3,045 | 505,300 |
| 2023/05/17 | 3,015 | 3,070 | 2,998 | 3,060 | 631,300 |
| 2023/05/16 | 2,981 | 2,996 | 2,949 | 2,996 | 531,400 |
| 2023/05/15 | 2,980 | 3,015 | 2,912 | 2,984 | 906,900 |
| 2023/05/12 | 2,953 | 3,025 | 2,912 | 2,954 | 1,253,400 |
| 2023/05/11 | 2,940 | 2,940 | 2,903 | 2,923 | 594,500 |
| 2023/05/10 | 2,953 | 2,972 | 2,921 | 2,968 | 442,500 |
| 2023/05/09 | 2,922 | 2,935 | 2,894 | 2,935 | 535,800 |
| 2023/05/08 | 2,905 | 2,936 | 2,900 | 2,918 | 570,400 |
| 2023/05/02 | 2,959 | 2,959 | 2,922 | 2,951 | 330,100 |
| 2023/05/01 | 2,951 | 2,959 | 2,924 | 2,950 | 518,700 |
| 2023/04/28 | 2,926 | 2,946 | 2,895 | 2,939 | 648,800 |
| 2023/04/27 | 2,832 | 2,887 | 2,831 | 2,886 | 556,700 |
| 2023/04/26 | 2,880 | 2,903 | 2,827 | 2,828 | 875,300 |
| 2023/04/25 | 2,920 | 2,929 | 2,885 | 2,897 | 547,500 |
| 2023/04/24 | 2,892 | 2,916 | 2,877 | 2,915 | 459,900 |
| 2023/04/21 | 2,880 | 2,899 | 2,870 | 2,870 | 510,500 |
| 2023/04/20 | 2,864 | 2,917 | 2,860 | 2,910 | 733,900 |
| 2023/04/19 | 2,878 | 2,902 | 2,862 | 2,871 | 727,000 |
| 2023/04/18 | 2,903 | 2,909 | 2,847 | 2,879 | 888,600 |
| 2023/04/17 | 2,871 | 2,918 | 2,842 | 2,884 | 1,883,900 |
| 2023/04/14 | 2,700 | 2,700 | 2,650 | 2,684 | 631,300 |
| 2023/04/13 | 2,728 | 2,732 | 2,704 | 2,704 | 547,200 |
| 2023/04/12 | 2,722 | 2,741 | 2,715 | 2,733 | 434,800 |
| 2023/04/11 | 2,722 | 2,748 | 2,703 | 2,708 | 628,300 |
| 2023/04/10 | 2,682 | 2,724 | 2,681 | 2,702 | 629,700 |
| 2023/04/07 | 2,644 | 2,679 | 2,640 | 2,653 | 459,900 |
| 2023/04/06 | 2,664 | 2,668 | 2,618 | 2,638 | 801,400 |
| 2023/04/05 | 2,736 | 2,752 | 2,691 | 2,692 | 892,900 |
| 2023/04/04 | 2,761 | 2,787 | 2,747 | 2,769 | 641,300 |
| 2023/04/03 | 2,792 | 2,800 | 2,764 | 2,780 | 653,000 |
| 2023/03/31 | 2,792 | 2,824 | 2,778 | 2,797 | 1,000,300 |
| 2023/03/30 | 2,720 | 2,777 | 2,718 | 2,774 | 692,900 |
| 2023/03/29 | 2,659 | 2,726 | 2,653 | 2,724 | 983,700 |
| 2023/03/28 | 2,636 | 2,670 | 2,627 | 2,646 | 674,800 |
| 2023/03/27 | 2,602 | 2,623 | 2,584 | 2,615 | 799,700 |
| 2023/03/24 | 2,539 | 2,577 | 2,534 | 2,552 | 794,100 |
| 2023/03/23 | 2,494 | 2,544 | 2,486 | 2,540 | 671,000 |
| 2023/03/22 | 2,500 | 2,514 | 2,482 | 2,500 | 760,700 |
| 2023/03/20 | 2,448 | 2,474 | 2,439 | 2,452 | 584,700 |
| 2023/03/17 | 2,525 | 2,527 | 2,436 | 2,472 | 1,136,200 |
| 2023/03/16 | 2,468 | 2,488 | 2,446 | 2,482 | 901,200 |
| 2023/03/15 | 2,591 | 2,591 | 2,543 | 2,556 | 627,600 |
| 2023/03/14 | 2,583 | 2,595 | 2,517 | 2,546 | 1,146,900 |
| 2023/03/13 | 2,653 | 2,672 | 2,577 | 2,594 | 688,400 |
| 2023/03/10 | 2,660 | 2,699 | 2,660 | 2,679 | 945,300 |
| 2023/03/09 | 2,696 | 2,727 | 2,651 | 2,658 | 1,082,000 |
| 2023/03/08 | 2,658 | 2,679 | 2,642 | 2,670 | 599,100 |
| 2023/03/07 | 2,642 | 2,674 | 2,636 | 2,649 | 837,900 |
| 2023/03/06 | 2,632 | 2,651 | 2,627 | 2,635 | 652,800 |
| 2023/03/03 | 2,554 | 2,624 | 2,547 | 2,619 | 692,500 |
| 2023/03/02 | 2,565 | 2,595 | 2,565 | 2,574 | 700,900 |
| 2023/03/01 | 2,560 | 2,588 | 2,559 | 2,577 | 866,900 |
| 2023/02/28 | 2,590 | 2,624 | 2,582 | 2,584 | 923,300 |
| 2023/02/27 | 2,623 | 2,626 | 2,571 | 2,585 | 713,600 |
| 2023/02/24 | 2,581 | 2,661 | 2,579 | 2,623 | 1,886,800 |
| 2023/02/22 | 2,557 | 2,630 | 2,546 | 2,548 | 2,190,800 |
| 2023/02/21 | 2,441 | 2,574 | 2,419 | 2,573 | 2,346,100 |
| 2023/02/20 | 2,320 | 2,485 | 2,317 | 2,441 | 2,986,300 |
| 2023/02/17 | 2,159 | 2,243 | 2,118 | 2,215 | 1,868,900 |
| 2023/02/16 | 2,122 | 2,149 | 2,112 | 2,146 | 345,800 |
| 2023/02/15 | 2,116 | 2,122 | 2,093 | 2,107 | 268,000 |
| 2023/02/14 | 2,111 | 2,113 | 2,076 | 2,103 | 400,300 |
| 2023/02/13 | 2,112 | 2,115 | 2,070 | 2,090 | 293,300 |
| 2023/02/10 | 2,097 | 2,110 | 2,074 | 2,096 | 534,800 |
| 2023/02/09 | 2,093 | 2,117 | 2,084 | 2,090 | 391,500 |
| 2023/02/08 | 2,116 | 2,124 | 2,083 | 2,101 | 365,000 |
| 2023/02/07 | 2,137 | 2,142 | 2,107 | 2,116 | 403,700 |
| 2023/02/06 | 2,104 | 2,136 | 2,093 | 2,122 | 457,900 |
| 2023/02/03 | 2,055 | 2,073 | 2,051 | 2,073 | 380,200 |
| 2023/02/02 | 2,133 | 2,133 | 2,079 | 2,080 | 285,200 |
| 2023/02/01 | 2,138 | 2,140 | 2,124 | 2,135 | 396,500 |
| 2023/01/31 | 2,143 | 2,146 | 2,117 | 2,125 | 465,200 |
| 2023/01/30 | 2,113 | 2,141 | 2,112 | 2,133 | 457,700 |
| 2023/01/27 | 2,140 | 2,140 | 2,111 | 2,116 | 280,800 |
| 2023/01/26 | 2,119 | 2,139 | 2,117 | 2,132 | 397,600 |
| 2023/01/25 | 2,092 | 2,117 | 2,083 | 2,112 | 330,100 |
| 2023/01/24 | 2,083 | 2,102 | 2,075 | 2,097 | 392,700 |
| 2023/01/23 | 2,088 | 2,096 | 2,044 | 2,060 | 608,100 |
| 2023/01/20 | 2,046 | 2,065 | 2,025 | 2,065 | 395,600 |
| 2023/01/19 | 2,017 | 2,055 | 2,010 | 2,047 | 699,400 |
| 2023/01/18 | 1,979 | 2,051 | 1,971 | 2,032 | 356,900 |
| 2023/01/17 | 1,958 | 1,982 | 1,958 | 1,979 | 282,100 |
| 2023/01/16 | 1,970 | 1,972 | 1,948 | 1,952 | 385,500 |
| 2023/01/13 | 2,010 | 2,019 | 1,987 | 2,000 | 444,800 |
| 2023/01/12 | 2,016 | 2,029 | 2,014 | 2,018 | 329,000 |
| 2023/01/11 | 2,005 | 2,024 | 1,994 | 2,020 | 380,300 |
| 2023/01/10 | 2,024 | 2,041 | 2,004 | 2,005 | 424,600 |
| 2023/01/06 | 2,020 | 2,049 | 2,015 | 2,032 | 289,400 |
| 2023/01/05 | 2,020 | 2,034 | 2,004 | 2,016 | 339,100 |
| 2023/01/04 | 2,025 | 2,040 | 1,995 | 2,019 | 412,700 |