西川ゴム工業(5161)の株価時系列情報
西川ゴム工業(5161)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 |
|---|---|---|---|---|---|
| 2001/12/25 | 602 | 602 | 602 | 602 | 2,000 |
| 2001/12/21 | 601 | 601 | 601 | 601 | 1,000 |
| 2001/12/19 | 601 | 601 | 601 | 601 | 1,000 |
| 2001/12/18 | 601 | 601 | 601 | 601 | 1,000 |
| 2001/12/17 | 620 | 620 | 620 | 620 | 16,000 |
| 2001/12/10 | 620 | 650 | 620 | 650 | 13,000 |
| 2001/12/07 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/12/06 | 600 | 600 | 600 | 600 | 11,000 |
| 2001/12/05 | 601 | 601 | 600 | 600 | 11,000 |
| 2001/12/04 | 600 | 600 | 600 | 600 | 10,000 |
| 2001/12/03 | 600 | 600 | 600 | 600 | 10,000 |
| 2001/11/29 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/11/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2001/11/22 | 600 | 610 | 600 | 610 | 4,000 |
| 2001/11/16 | 617 | 617 | 617 | 617 | 1,000 |
| 2001/11/12 | 600 | 630 | 600 | 630 | 10,000 |
| 2001/11/07 | 600 | 600 | 600 | 600 | 1,000 |
| 2001/11/02 | 600 | 600 | 600 | 600 | 1,000 |
| 2001/10/25 | 610 | 620 | 610 | 620 | 4,000 |
| 2001/10/18 | 610 | 610 | 610 | 610 | 1,000 |
| 2001/10/15 | 620 | 620 | 620 | 620 | 1,000 |
| 2001/10/10 | 620 | 620 | 620 | 620 | 9,000 |
| 2001/10/09 | 590 | 600 | 590 | 600 | 2,000 |
| 2001/09/27 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/09/26 | 573 | 573 | 573 | 573 | 1,000 |
| 2001/09/21 | 620 | 620 | 620 | 620 | 7,000 |
| 2001/09/14 | 620 | 620 | 620 | 620 | 1,000 |
| 2001/09/11 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/09/10 | 620 | 650 | 620 | 650 | 10,000 |
| 2001/09/04 | 620 | 620 | 610 | 610 | 2,000 |
| 2001/08/31 | 610 | 610 | 610 | 610 | 1,000 |
| 2001/08/30 | 630 | 630 | 620 | 620 | 2,000 |
| 2001/08/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2001/08/24 | 649 | 649 | 630 | 630 | 5,000 |
| 2001/08/23 | 630 | 630 | 630 | 630 | 1,000 |
| 2001/08/10 | 640 | 640 | 640 | 640 | 10,000 |
| 2001/08/07 | 621 | 621 | 621 | 621 | 2,000 |
| 2001/07/25 | 649 | 650 | 649 | 650 | 4,000 |
| 2001/07/19 | 620 | 620 | 620 | 620 | 1,000 |
| 2001/07/17 | 647 | 647 | 647 | 647 | 1,000 |
| 2001/07/16 | 650 | 650 | 620 | 620 | 3,000 |
| 2001/07/13 | 651 | 660 | 651 | 660 | 3,000 |
| 2001/07/11 | 648 | 650 | 648 | 650 | 13,000 |
| 2001/07/10 | 620 | 648 | 620 | 648 | 13,000 |
| 2001/07/09 | 620 | 620 | 615 | 615 | 6,000 |
| 2001/07/06 | 620 | 620 | 620 | 620 | 2,000 |
| 2001/07/05 | 621 | 621 | 621 | 621 | 1,000 |
| 2001/07/02 | 613 | 613 | 613 | 613 | 3,000 |
| 2001/06/29 | 650 | 650 | 650 | 650 | 3,000 |
| 2001/06/28 | 648 | 648 | 648 | 648 | 1,000 |
| 2001/06/26 | 620 | 620 | 620 | 620 | 1,000 |
| 2001/06/25 | 621 | 645 | 621 | 645 | 5,000 |
| 2001/06/21 | 612 | 621 | 611 | 621 | 5,000 |
| 2001/06/20 | 611 | 611 | 610 | 610 | 3,000 |
| 2001/06/15 | 649 | 649 | 649 | 649 | 1,000 |
| 2001/06/12 | 649 | 650 | 649 | 650 | 2,000 |
| 2001/06/11 | 650 | 650 | 650 | 650 | 9,000 |
| 2001/06/08 | 650 | 658 | 601 | 650 | 23,000 |
| 2001/06/07 | 670 | 670 | 650 | 650 | 5,000 |
| 2001/06/06 | 671 | 671 | 670 | 670 | 3,000 |
| 2001/06/05 | 670 | 670 | 670 | 670 | 4,000 |
| 2001/06/04 | 670 | 690 | 670 | 690 | 25,000 |
| 2001/06/01 | 680 | 680 | 670 | 670 | 4,000 |
| 2001/05/31 | 700 | 700 | 690 | 690 | 2,000 |
| 2001/05/30 | 730 | 730 | 730 | 730 | 1,000 |
| 2001/05/29 | 750 | 750 | 730 | 730 | 5,000 |
| 2001/05/25 | 775 | 810 | 775 | 779 | 13,000 |
| 2001/05/24 | 719 | 799 | 718 | 799 | 34,000 |
| 2001/05/23 | 720 | 720 | 700 | 700 | 25,000 |
| 2001/05/22 | 684 | 725 | 681 | 725 | 45,000 |
| 2001/05/21 | 690 | 690 | 660 | 660 | 24,000 |
| 2001/05/18 | 680 | 680 | 680 | 680 | 1,000 |
| 2001/05/17 | 690 | 690 | 690 | 690 | 4,000 |
| 2001/05/15 | 700 | 700 | 700 | 700 | 5,000 |
| 2001/05/14 | 670 | 696 | 670 | 696 | 15,000 |
| 2001/05/11 | 660 | 660 | 660 | 660 | 8,000 |
| 2001/05/10 | 643 | 653 | 643 | 653 | 12,000 |
| 2001/05/09 | 640 | 640 | 639 | 639 | 5,000 |
| 2001/05/08 | 631 | 642 | 631 | 642 | 3,000 |
| 2001/05/07 | 646 | 646 | 640 | 640 | 8,000 |
| 2001/05/02 | 630 | 646 | 630 | 646 | 24,000 |
| 2001/05/01 | 630 | 630 | 630 | 630 | 1,000 |
| 2001/04/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2001/04/26 | 616 | 616 | 612 | 612 | 7,000 |
| 2001/04/25 | 616 | 616 | 616 | 616 | 18,000 |
| 2001/04/24 | 616 | 616 | 616 | 616 | 2,000 |
| 2001/04/19 | 612 | 612 | 611 | 611 | 3,000 |
| 2001/04/18 | 630 | 630 | 630 | 630 | 1,000 |
| 2001/04/16 | 630 | 630 | 630 | 630 | 2,000 |
| 2001/04/13 | 620 | 620 | 620 | 620 | 8,000 |
| 2001/04/12 | 615 | 615 | 606 | 606 | 11,000 |
| 2001/04/11 | 600 | 600 | 600 | 600 | 9,000 |
| 2001/04/10 | 620 | 620 | 600 | 600 | 38,000 |
| 2001/04/09 | 615 | 660 | 615 | 624 | 26,000 |
| 2001/04/06 | 615 | 615 | 615 | 615 | 4,000 |
| 2001/04/04 | 615 | 615 | 615 | 615 | 1,000 |
| 2001/04/03 | 615 | 615 | 615 | 615 | 1,000 |
| 2001/04/02 | 612 | 612 | 612 | 612 | 1,000 |
| 2001/03/26 | 614 | 615 | 614 | 614 | 6,000 |
| 2001/03/23 | 617 | 617 | 615 | 615 | 4,000 |
| 2001/03/22 | 617 | 617 | 617 | 617 | 1,000 |
| 2001/03/19 | 616 | 616 | 616 | 616 | 1,000 |
| 2001/03/15 | 617 | 617 | 617 | 617 | 1,000 |
| 2001/03/12 | 617 | 617 | 617 | 617 | 10,000 |
| 2001/03/06 | 617 | 617 | 617 | 617 | 2,000 |
| 2001/03/05 | 617 | 617 | 617 | 617 | 1,000 |
| 2001/02/27 | 617 | 617 | 617 | 617 | 1,000 |
| 2001/02/23 | 617 | 617 | 617 | 617 | 4,000 |
| 2001/02/19 | 618 | 618 | 618 | 618 | 1,000 |
| 2001/02/16 | 618 | 618 | 618 | 618 | 2,000 |
| 2001/02/13 | 618 | 618 | 618 | 618 | 9,000 |
| 2001/02/07 | 618 | 618 | 618 | 618 | 2,000 |
| 2001/01/25 | 620 | 620 | 619 | 620 | 4,000 |
| 2001/01/18 | 620 | 620 | 620 | 620 | 17,000 |
| 2001/01/16 | 618 | 620 | 618 | 620 | 85,000 |
| 2001/01/15 | 618 | 618 | 618 | 618 | 1,000 |
| 2001/01/12 | 618 | 618 | 618 | 618 | 9,000 |
| 2001/01/11 | 618 | 618 | 618 | 618 | 10,000 |
| 2001/01/10 | 618 | 618 | 618 | 618 | 19,000 |