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 |
|---|---|---|---|---|---|
| 2003/12/30 | 516 | 516 | 515 | 515 | 5,000 |
| 2003/12/29 | 516 | 516 | 516 | 516 | 1,000 |
| 2003/12/26 | 515 | 518 | 515 | 515 | 8,000 |
| 2003/12/25 | 520 | 522 | 515 | 515 | 8,000 |
| 2003/12/24 | 522 | 522 | 515 | 515 | 6,000 |
| 2003/12/22 | 515 | 524 | 515 | 516 | 11,000 |
| 2003/12/19 | 525 | 530 | 520 | 530 | 5,000 |
| 2003/12/18 | 530 | 530 | 525 | 525 | 4,000 |
| 2003/12/16 | 540 | 540 | 540 | 540 | 17,000 |
| 2003/12/15 | 525 | 525 | 525 | 525 | 2,000 |
| 2003/12/12 | 530 | 530 | 525 | 525 | 4,000 |
| 2003/12/10 | 528 | 538 | 528 | 538 | 18,000 |
| 2003/12/09 | 526 | 526 | 526 | 526 | 2,000 |
| 2003/12/08 | 525 | 535 | 525 | 535 | 4,000 |
| 2003/12/05 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/12/04 | 521 | 521 | 521 | 521 | 1,000 |
| 2003/12/03 | 525 | 525 | 521 | 521 | 2,000 |
| 2003/12/02 | 525 | 525 | 525 | 525 | 4,000 |
| 2003/12/01 | 525 | 525 | 525 | 525 | 4,000 |
| 2003/11/28 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/11/25 | 540 | 540 | 540 | 540 | 3,000 |
| 2003/11/21 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/11/20 | 524 | 524 | 524 | 524 | 10,000 |
| 2003/11/18 | 520 | 550 | 520 | 550 | 6,000 |
| 2003/11/17 | 519 | 520 | 519 | 520 | 3,000 |
| 2003/11/14 | 550 | 550 | 550 | 550 | 4,000 |
| 2003/11/11 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/11/10 | 560 | 564 | 560 | 564 | 10,000 |
| 2003/11/07 | 560 | 560 | 550 | 550 | 6,000 |
| 2003/11/06 | 565 | 565 | 565 | 565 | 2,000 |
| 2003/11/05 | 565 | 565 | 565 | 565 | 2,000 |
| 2003/10/29 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/10/27 | 565 | 565 | 565 | 565 | 3,000 |
| 2003/10/24 | 565 | 565 | 565 | 565 | 5,000 |
| 2003/10/23 | 561 | 561 | 551 | 551 | 4,000 |
| 2003/10/22 | 565 | 565 | 565 | 565 | 2,000 |
| 2003/10/21 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/10/20 | 570 | 570 | 565 | 565 | 4,000 |
| 2003/10/16 | 570 | 570 | 570 | 570 | 3,000 |
| 2003/10/15 | 570 | 570 | 570 | 570 | 5,000 |
| 2003/10/10 | 590 | 590 | 561 | 563 | 11,000 |
| 2003/10/09 | 568 | 570 | 568 | 570 | 8,000 |
| 2003/10/07 | 569 | 569 | 569 | 569 | 1,000 |
| 2003/10/06 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/10/03 | 569 | 570 | 569 | 570 | 9,000 |
| 2003/10/02 | 569 | 570 | 569 | 570 | 8,000 |
| 2003/09/24 | 570 | 570 | 570 | 570 | 4,000 |
| 2003/09/22 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/09/19 | 570 | 570 | 565 | 570 | 6,000 |
| 2003/09/18 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/09/17 | 570 | 579 | 570 | 579 | 4,000 |
| 2003/09/16 | 580 | 580 | 580 | 580 | 3,000 |
| 2003/09/12 | 581 | 581 | 571 | 571 | 2,000 |
| 2003/09/11 | 578 | 578 | 572 | 572 | 2,000 |
| 2003/09/10 | 588 | 588 | 578 | 578 | 17,000 |
| 2003/09/09 | 575 | 600 | 575 | 580 | 13,000 |
| 2003/09/08 | 563 | 575 | 563 | 575 | 5,000 |
| 2003/09/05 | 566 | 566 | 560 | 560 | 3,000 |
| 2003/09/04 | 565 | 565 | 564 | 564 | 2,000 |
| 2003/09/03 | 571 | 571 | 571 | 571 | 1,000 |
| 2003/09/02 | 576 | 576 | 576 | 576 | 2,000 |
| 2003/09/01 | 576 | 576 | 576 | 576 | 1,000 |
| 2003/08/29 | 577 | 577 | 577 | 577 | 1,000 |
| 2003/08/28 | 577 | 577 | 577 | 577 | 2,000 |
| 2003/08/27 | 577 | 577 | 577 | 577 | 1,000 |
| 2003/08/26 | 585 | 585 | 577 | 577 | 2,000 |
| 2003/08/25 | 587 | 587 | 587 | 587 | 3,000 |
| 2003/08/22 | 577 | 577 | 577 | 577 | 1,000 |
| 2003/08/21 | 577 | 577 | 577 | 577 | 1,000 |
| 2003/08/20 | 577 | 577 | 577 | 577 | 1,000 |
| 2003/08/19 | 576 | 576 | 576 | 576 | 1,000 |
| 2003/08/18 | 576 | 576 | 576 | 576 | 2,000 |
| 2003/08/15 | 580 | 580 | 576 | 576 | 2,000 |
| 2003/08/14 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/08/13 | 575 | 576 | 575 | 576 | 2,000 |
| 2003/08/12 | 575 | 580 | 575 | 580 | 2,000 |
| 2003/08/11 | 600 | 600 | 579 | 579 | 11,000 |
| 2003/08/08 | 560 | 570 | 560 | 570 | 7,000 |
| 2003/08/07 | 575 | 580 | 560 | 560 | 8,000 |
| 2003/08/06 | 576 | 576 | 576 | 576 | 2,000 |
| 2003/08/05 | 576 | 576 | 575 | 575 | 2,000 |
| 2003/08/04 | 580 | 580 | 579 | 579 | 4,000 |
| 2003/08/01 | 570 | 580 | 570 | 580 | 3,000 |
| 2003/07/31 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/07/30 | 570 | 581 | 570 | 581 | 2,000 |
| 2003/07/25 | 570 | 570 | 570 | 570 | 4,000 |
| 2003/07/24 | 573 | 582 | 571 | 582 | 3,000 |
| 2003/07/23 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/07/22 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/07/17 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/07/16 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/07/15 | 583 | 584 | 583 | 584 | 5,000 |
| 2003/07/14 | 633 | 633 | 633 | 633 | 12,000 |
| 2003/07/11 | 585 | 585 | 585 | 585 | 3,000 |
| 2003/07/10 | 588 | 597 | 570 | 570 | 17,000 |
| 2003/07/09 | 583 | 583 | 583 | 583 | 2,000 |
| 2003/07/08 | 581 | 581 | 580 | 580 | 5,000 |
| 2003/07/07 | 580 | 585 | 580 | 581 | 6,000 |
| 2003/07/03 | 573 | 573 | 572 | 572 | 2,000 |
| 2003/07/02 | 571 | 573 | 571 | 573 | 2,000 |
| 2003/06/30 | 571 | 571 | 570 | 570 | 3,000 |
| 2003/06/25 | 590 | 590 | 590 | 590 | 4,000 |
| 2003/06/24 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/06/19 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/06/10 | 594 | 594 | 594 | 594 | 8,000 |
| 2003/06/09 | 594 | 594 | 594 | 594 | 1,000 |
| 2003/05/23 | 594 | 594 | 594 | 594 | 3,000 |
| 2003/05/21 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/05/15 | 599 | 599 | 599 | 599 | 1,000 |
| 2003/05/12 | 599 | 599 | 599 | 599 | 10,000 |
| 2003/05/09 | 594 | 594 | 594 | 594 | 1,000 |
| 2003/04/25 | 599 | 599 | 599 | 599 | 3,000 |
| 2003/04/15 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/04/10 | 600 | 600 | 600 | 600 | 8,000 |
| 2003/04/08 | 546 | 546 | 546 | 546 | 1,000 |
| 2003/04/04 | 516 | 546 | 516 | 546 | 2,000 |
| 2003/04/03 | 507 | 520 | 490 | 515 | 15,000 |
| 2003/04/02 | 509 | 528 | 500 | 507 | 8,000 |
| 2003/03/25 | 544 | 544 | 544 | 544 | 5,000 |
| 2003/03/24 | 544 | 544 | 544 | 544 | 5,000 |
| 2003/03/20 | 544 | 544 | 544 | 544 | 6,000 |
| 2003/03/14 | 544 | 544 | 543 | 544 | 6,000 |
| 2003/03/13 | 543 | 543 | 543 | 543 | 1,000 |
| 2003/03/10 | 600 | 600 | 600 | 600 | 9,000 |
| 2003/03/05 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/03/04 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/02/26 | 610 | 610 | 610 | 610 | 3,000 |
| 2003/02/17 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/02/13 | 600 | 600 | 600 | 600 | 7,000 |
| 2003/02/10 | 600 | 605 | 600 | 600 | 4,000 |
| 2003/02/07 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/02/06 | 600 | 600 | 598 | 598 | 2,000 |
| 2003/01/24 | 598 | 598 | 598 | 598 | 3,000 |
| 2003/01/17 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/01/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/01/10 | 590 | 590 | 590 | 590 | 10,000 |