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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,110 | 3,145 | 3,090 | 3,105 | 84,300 |
| 2026/06/16 | 3,170 | 3,170 | 3,080 | 3,095 | 72,000 |
| 2026/06/15 | 3,175 | 3,180 | 3,130 | 3,165 | 91,200 |
| 2026/06/12 | 3,115 | 3,135 | 3,070 | 3,085 | 62,400 |
| 2026/06/11 | 3,035 | 3,060 | 2,999 | 3,055 | 91,800 |
| 2026/06/10 | 3,140 | 3,155 | 3,035 | 3,045 | 100,500 |
| 2026/06/09 | 3,075 | 3,150 | 3,070 | 3,140 | 132,200 |
| 2026/06/08 | 2,986 | 3,035 | 2,976 | 3,020 | 103,400 |
| 2026/06/05 | 2,934 | 3,055 | 2,931 | 3,055 | 167,000 |
| 2026/06/04 | 2,950 | 2,985 | 2,922 | 2,948 | 119,200 |
| 2026/06/03 | 2,980 | 3,005 | 2,951 | 2,951 | 125,000 |
| 2026/06/02 | 2,950 | 2,979 | 2,920 | 2,964 | 159,700 |
| 2026/06/01 | 3,080 | 3,100 | 2,940 | 2,962 | 214,000 |
| 2026/05/29 | 3,060 | 3,130 | 3,060 | 3,100 | 97,800 |
| 2026/05/28 | 3,055 | 3,080 | 3,015 | 3,050 | 80,200 |
| 2026/05/27 | 3,070 | 3,075 | 3,015 | 3,045 | 84,300 |
| 2026/05/26 | 3,010 | 3,080 | 3,000 | 3,060 | 97,200 |
| 2026/05/25 | 3,035 | 3,070 | 3,000 | 3,025 | 129,000 |
| 2026/05/22 | 3,110 | 3,110 | 3,015 | 3,025 | 100,600 |
| 2026/05/21 | 3,110 | 3,120 | 3,085 | 3,105 | 89,000 |
| 2026/05/20 | 3,150 | 3,150 | 3,025 | 3,055 | 141,200 |
| 2026/05/19 | 3,170 | 3,210 | 3,145 | 3,160 | 79,500 |
| 2026/05/18 | 3,260 | 3,260 | 3,145 | 3,165 | 140,300 |
| 2026/05/15 | 3,135 | 3,300 | 3,100 | 3,255 | 240,800 |
| 2026/05/14 | 3,190 | 3,240 | 3,170 | 3,225 | 118,500 |
| 2026/05/13 | 3,210 | 3,230 | 3,185 | 3,210 | 85,300 |
| 2026/05/12 | 3,240 | 3,290 | 3,190 | 3,190 | 80,600 |
| 2026/05/11 | 3,215 | 3,270 | 3,210 | 3,235 | 68,100 |
| 2026/05/08 | 3,195 | 3,210 | 3,155 | 3,190 | 73,500 |
| 2026/05/07 | 3,225 | 3,255 | 3,190 | 3,205 | 68,300 |
| 2026/05/01 | 3,185 | 3,195 | 3,145 | 3,155 | 63,700 |
| 2026/04/30 | 3,230 | 3,235 | 3,145 | 3,190 | 108,500 |
| 2026/04/28 | 3,135 | 3,235 | 3,120 | 3,235 | 95,200 |
| 2026/04/27 | 3,150 | 3,170 | 3,070 | 3,140 | 141,200 |
| 2026/04/24 | 3,230 | 3,240 | 3,160 | 3,190 | 94,300 |
| 2026/04/23 | 3,285 | 3,305 | 3,210 | 3,230 | 93,600 |
| 2026/04/22 | 3,315 | 3,320 | 3,245 | 3,280 | 122,600 |
| 2026/04/21 | 3,345 | 3,355 | 3,310 | 3,320 | 60,000 |
| 2026/04/20 | 3,330 | 3,350 | 3,300 | 3,345 | 96,200 |
| 2026/04/17 | 3,340 | 3,345 | 3,290 | 3,320 | 91,900 |
| 2026/04/16 | 3,365 | 3,375 | 3,320 | 3,325 | 90,000 |
| 2026/04/15 | 3,400 | 3,435 | 3,310 | 3,355 | 155,600 |
| 2026/04/14 | 3,365 | 3,405 | 3,340 | 3,385 | 147,500 |
| 2026/04/13 | 3,520 | 3,525 | 3,330 | 3,365 | 277,900 |
| 2026/04/10 | 3,620 | 3,665 | 3,540 | 3,540 | 109,500 |
| 2026/04/09 | 3,670 | 3,685 | 3,565 | 3,620 | 91,900 |
| 2026/04/08 | 3,630 | 3,690 | 3,610 | 3,665 | 114,300 |
| 2026/04/07 | 3,605 | 3,620 | 3,515 | 3,560 | 90,100 |
| 2026/04/06 | 3,685 | 3,690 | 3,600 | 3,600 | 75,200 |
| 2026/04/03 | 3,680 | 3,710 | 3,650 | 3,690 | 46,200 |
| 2026/03/27 | 3,890 | 3,930 | 3,850 | 3,915 | 89,500 |
| 2026/03/26 | 3,965 | 3,965 | 3,865 | 3,895 | 68,400 |
| 2026/03/25 | 3,975 | 4,020 | 3,945 | 3,945 | 85,300 |
| 2026/03/24 | 3,930 | 3,960 | 3,870 | 3,895 | 73,400 |
| 2026/03/23 | 3,900 | 3,900 | 3,750 | 3,790 | 176,100 |
| 2026/03/19 | 4,020 | 4,050 | 3,955 | 3,960 | 111,100 |
| 2026/03/18 | 4,050 | 4,125 | 4,040 | 4,125 | 40,800 |
| 2026/03/17 | 4,050 | 4,070 | 3,995 | 3,995 | 64,300 |
| 2026/03/16 | 4,015 | 4,065 | 3,965 | 3,990 | 113,500 |
| 2026/03/13 | 4,010 | 4,075 | 3,975 | 4,075 | 103,600 |
| 2026/03/12 | 4,170 | 4,200 | 4,070 | 4,075 | 96,900 |
| 2026/03/11 | 4,140 | 4,280 | 4,130 | 4,235 | 102,400 |
| 2026/03/10 | 4,090 | 4,120 | 4,050 | 4,110 | 87,800 |
| 2026/03/09 | 4,000 | 4,025 | 3,880 | 3,965 | 163,200 |
| 2026/03/06 | 4,000 | 4,180 | 4,000 | 4,180 | 104,700 |
| 2026/03/05 | 4,140 | 4,190 | 4,020 | 4,045 | 113,700 |
| 2026/03/04 | 4,130 | 4,145 | 3,900 | 3,980 | 276,300 |
| 2026/03/03 | 4,420 | 4,470 | 4,270 | 4,270 | 140,700 |
| 2026/03/02 | 4,405 | 4,515 | 4,395 | 4,420 | 150,800 |
| 2026/02/27 | 4,400 | 4,545 | 4,350 | 4,545 | 141,000 |
| 2026/02/26 | 4,400 | 4,425 | 4,350 | 4,400 | 109,400 |
| 2026/02/25 | 4,370 | 4,415 | 4,320 | 4,365 | 113,000 |
| 2026/02/24 | 4,150 | 4,335 | 4,090 | 4,300 | 185,800 |
| 2026/02/20 | 4,255 | 4,260 | 4,180 | 4,215 | 105,400 |
| 2026/02/19 | 4,315 | 4,315 | 4,230 | 4,295 | 125,000 |
| 2026/02/18 | 4,280 | 4,340 | 4,165 | 4,305 | 176,700 |
| 2026/02/17 | 4,080 | 4,310 | 4,055 | 4,280 | 292,400 |
| 2026/02/16 | 3,900 | 4,090 | 3,900 | 4,055 | 303,300 |
| 2026/02/13 | 3,810 | 3,935 | 3,755 | 3,880 | 346,000 |
| 2026/02/12 | 3,700 | 3,700 | 3,620 | 3,670 | 200,400 |
| 2026/02/10 | 3,700 | 3,765 | 3,695 | 3,700 | 82,500 |
| 2026/02/09 | 3,710 | 3,720 | 3,665 | 3,690 | 119,700 |
| 2026/02/06 | 3,670 | 3,680 | 3,625 | 3,670 | 86,400 |
| 2026/02/05 | 3,735 | 3,735 | 3,655 | 3,670 | 116,900 |
| 2026/02/04 | 3,695 | 3,735 | 3,670 | 3,690 | 119,000 |
| 2026/02/03 | 3,670 | 3,695 | 3,655 | 3,695 | 105,500 |
| 2026/02/02 | 3,690 | 3,710 | 3,610 | 3,640 | 123,200 |
| 2026/01/30 | 3,700 | 3,725 | 3,660 | 3,690 | 79,000 |
| 2026/01/29 | 3,740 | 3,740 | 3,650 | 3,695 | 95,500 |
| 2026/01/28 | 3,865 | 3,865 | 3,735 | 3,745 | 125,700 |
| 2026/01/27 | 3,850 | 3,880 | 3,785 | 3,880 | 73,000 |
| 2026/01/26 | 3,915 | 3,920 | 3,790 | 3,835 | 186,100 |
| 2026/01/23 | 3,820 | 3,945 | 3,815 | 3,920 | 183,500 |
| 2026/01/22 | 3,810 | 3,815 | 3,735 | 3,795 | 175,800 |
| 2026/01/21 | 3,725 | 3,880 | 3,705 | 3,825 | 221,900 |
| 2026/01/20 | 3,770 | 3,780 | 3,715 | 3,780 | 156,000 |
| 2026/01/19 | 3,760 | 3,770 | 3,680 | 3,760 | 144,700 |
| 2026/01/16 | 3,690 | 3,725 | 3,670 | 3,725 | 125,900 |
| 2026/01/15 | 3,585 | 3,650 | 3,575 | 3,645 | 133,000 |
| 2026/01/14 | 3,545 | 3,585 | 3,510 | 3,585 | 130,300 |
| 2026/01/13 | 3,450 | 3,510 | 3,405 | 3,490 | 194,900 |
| 2026/01/09 | 3,300 | 3,360 | 3,285 | 3,350 | 95,200 |
| 2026/01/08 | 3,310 | 3,345 | 3,310 | 3,310 | 74,300 |
| 2026/01/07 | 3,260 | 3,310 | 3,260 | 3,305 | 107,600 |
| 2026/01/06 | 3,285 | 3,295 | 3,265 | 3,265 | 97,000 |
| 2026/01/05 | 3,260 | 3,300 | 3,250 | 3,265 | 121,600 |
| 2025/12/30 | 3,205 | 3,245 | 3,195 | 3,215 | 82,200 |
| 2025/12/29 | 3,155 | 3,215 | 3,145 | 3,205 | 131,800 |
| 2025/12/26 | 3,140 | 3,150 | 3,105 | 3,135 | 73,400 |
| 2025/12/25 | 3,150 | 3,180 | 3,100 | 3,140 | 131,600 |
| 2025/12/24 | 3,030 | 3,120 | 3,025 | 3,115 | 215,100 |
| 2025/12/23 | 3,035 | 3,045 | 2,999 | 3,000 | 177,700 |
| 2025/12/22 | 3,035 | 3,045 | 3,005 | 3,040 | 164,300 |
| 2025/12/19 | 3,015 | 3,020 | 3,000 | 3,000 | 92,300 |
| 2025/12/18 | 3,005 | 3,015 | 3,000 | 3,010 | 85,800 |
| 2025/12/17 | 3,025 | 3,025 | 2,996 | 3,005 | 83,500 |
| 2025/12/16 | 3,045 | 3,055 | 3,010 | 3,015 | 87,700 |
| 2025/12/15 | 3,025 | 3,045 | 3,015 | 3,040 | 156,700 |
| 2025/12/12 | 3,005 | 3,025 | 2,999 | 3,025 | 92,900 |
| 2025/12/11 | 3,040 | 3,050 | 2,986 | 2,992 | 138,200 |
| 2025/12/10 | 3,105 | 3,105 | 3,020 | 3,035 | 124,500 |
| 2025/12/09 | 3,055 | 3,110 | 3,045 | 3,105 | 141,800 |
| 2025/12/08 | 3,050 | 3,070 | 3,035 | 3,050 | 95,800 |
| 2025/12/05 | 3,050 | 3,060 | 3,025 | 3,040 | 47,800 |
| 2025/12/04 | 3,045 | 3,060 | 3,035 | 3,040 | 64,900 |
| 2025/12/03 | 2,962 | 3,055 | 2,956 | 3,045 | 121,000 |
| 2025/12/02 | 3,035 | 3,035 | 2,961 | 2,961 | 146,500 |
| 2025/12/01 | 3,075 | 3,080 | 3,025 | 3,030 | 78,500 |
| 2025/11/28 | 3,030 | 3,095 | 3,005 | 3,075 | 184,000 |
| 2025/11/27 | 3,000 | 3,055 | 2,990 | 3,025 | 316,600 |
| 2025/11/26 | 2,975 | 3,005 | 2,975 | 3,005 | 164,200 |
| 2025/11/25 | 2,972 | 3,000 | 2,960 | 2,986 | 125,400 |
| 2025/11/21 | 2,940 | 2,982 | 2,933 | 2,972 | 103,600 |
| 2025/11/20 | 2,950 | 3,000 | 2,950 | 2,972 | 128,900 |
| 2025/11/19 | 2,959 | 2,981 | 2,925 | 2,956 | 141,100 |
| 2025/11/18 | 2,982 | 3,005 | 2,953 | 2,962 | 142,300 |
| 2025/11/17 | 3,005 | 3,005 | 2,970 | 3,005 | 148,500 |
| 2025/11/14 | 2,901 | 3,035 | 2,901 | 3,010 | 380,500 |
| 2025/11/13 | 2,896 | 2,907 | 2,873 | 2,886 | 136,600 |
| 2025/11/12 | 2,900 | 2,939 | 2,894 | 2,904 | 131,200 |
| 2025/11/11 | 2,955 | 2,970 | 2,905 | 2,915 | 107,900 |
| 2025/11/10 | 2,952 | 2,972 | 2,940 | 2,970 | 122,700 |
| 2025/11/07 | 2,919 | 2,953 | 2,913 | 2,952 | 108,600 |
| 2025/11/06 | 2,890 | 2,976 | 2,890 | 2,959 | 140,500 |
| 2025/11/05 | 2,892 | 2,903 | 2,832 | 2,877 | 128,300 |
| 2025/11/04 | 2,860 | 2,906 | 2,848 | 2,900 | 71,000 |
| 2025/10/31 | 2,853 | 2,865 | 2,832 | 2,845 | 126,300 |
| 2025/10/30 | 2,888 | 2,905 | 2,865 | 2,873 | 110,800 |
| 2025/10/29 | 2,970 | 2,970 | 2,891 | 2,891 | 150,800 |
| 2025/10/28 | 2,990 | 3,020 | 2,967 | 2,970 | 145,400 |
| 2025/10/27 | 2,992 | 3,000 | 2,984 | 3,000 | 113,100 |
| 2025/10/24 | 2,999 | 2,999 | 2,971 | 2,979 | 85,000 |
| 2025/10/23 | 3,000 | 3,010 | 2,981 | 2,990 | 101,600 |
| 2025/10/22 | 2,983 | 3,015 | 2,980 | 2,998 | 165,800 |
| 2025/10/21 | 2,999 | 2,999 | 2,961 | 2,975 | 101,800 |
| 2025/10/20 | 2,941 | 2,990 | 2,935 | 2,990 | 149,600 |
| 2025/10/17 | 2,927 | 2,945 | 2,919 | 2,928 | 87,900 |
| 2025/10/16 | 2,893 | 2,940 | 2,888 | 2,926 | 124,000 |
| 2025/10/15 | 2,815 | 2,887 | 2,815 | 2,883 | 94,700 |
| 2025/10/14 | 2,786 | 2,834 | 2,785 | 2,805 | 154,500 |
| 2025/10/10 | 2,862 | 2,876 | 2,806 | 2,806 | 166,200 |
| 2025/10/09 | 2,880 | 2,898 | 2,873 | 2,878 | 115,600 |
| 2025/10/08 | 2,878 | 2,894 | 2,877 | 2,888 | 92,400 |
| 2025/10/07 | 2,884 | 2,908 | 2,852 | 2,868 | 226,300 |
| 2025/10/06 | 2,967 | 2,967 | 2,876 | 2,881 | 237,200 |
| 2025/10/03 | 2,909 | 2,963 | 2,906 | 2,917 | 111,100 |
| 2025/10/02 | 2,930 | 2,940 | 2,895 | 2,909 | 130,100 |
| 2025/10/01 | 2,908 | 2,940 | 2,891 | 2,932 | 187,300 |
| 2025/09/30 | 2,977 | 2,993 | 2,913 | 2,923 | 228,700 |
| 2025/09/29 | 2,975 | 3,010 | 2,890 | 2,986 | 323,900 |
| 2025/09/26 | 3,100 | 3,120 | 3,090 | 3,100 | 156,800 |
| 2025/09/25 | 3,115 | 3,130 | 3,090 | 3,090 | 140,300 |
| 2025/09/24 | 3,075 | 3,105 | 3,045 | 3,105 | 137,700 |
| 2025/09/22 | 3,100 | 3,105 | 3,060 | 3,060 | 146,700 |
| 2025/09/19 | 3,075 | 3,130 | 3,065 | 3,085 | 1,041,100 |
| 2025/09/18 | 3,045 | 3,070 | 3,045 | 3,055 | 116,000 |
| 2025/09/17 | 3,100 | 3,100 | 3,030 | 3,040 | 220,700 |
| 2025/09/16 | 3,100 | 3,105 | 3,075 | 3,085 | 124,400 |
| 2025/09/12 | 3,080 | 3,105 | 3,075 | 3,090 | 116,200 |
| 2025/09/11 | 3,105 | 3,115 | 3,070 | 3,070 | 157,400 |
| 2025/09/10 | 3,075 | 3,110 | 3,065 | 3,090 | 191,600 |
| 2025/09/09 | 3,140 | 3,155 | 3,045 | 3,075 | 447,500 |
| 2025/09/08 | 3,145 | 3,145 | 3,075 | 3,085 | 274,600 |
| 2025/09/05 | 3,085 | 3,120 | 3,075 | 3,115 | 192,400 |
| 2025/09/04 | 3,130 | 3,140 | 3,080 | 3,080 | 213,300 |
| 2025/09/03 | 3,130 | 3,160 | 3,110 | 3,125 | 150,100 |
| 2025/09/02 | 3,140 | 3,160 | 3,110 | 3,130 | 120,300 |
| 2025/09/01 | 3,140 | 3,160 | 3,120 | 3,125 | 110,200 |
| 2025/08/29 | 3,165 | 3,180 | 3,135 | 3,145 | 122,100 |
| 2025/08/28 | 3,120 | 3,175 | 3,090 | 3,160 | 105,800 |
| 2025/08/27 | 3,065 | 3,130 | 3,055 | 3,120 | 106,700 |
| 2025/08/26 | 3,050 | 3,065 | 3,030 | 3,060 | 71,900 |
| 2025/08/25 | 3,110 | 3,115 | 3,040 | 3,050 | 125,300 |
| 2025/08/22 | 3,045 | 3,080 | 3,045 | 3,065 | 93,200 |
| 2025/08/21 | 3,080 | 3,090 | 3,040 | 3,040 | 131,200 |
| 2025/08/20 | 3,110 | 3,150 | 3,085 | 3,090 | 156,300 |
| 2025/08/19 | 3,100 | 3,155 | 3,095 | 3,150 | 141,700 |
| 2025/08/18 | 3,040 | 3,095 | 3,030 | 3,095 | 165,400 |
| 2025/08/15 | 3,045 | 3,045 | 3,005 | 3,010 | 78,800 |
| 2025/08/14 | 3,005 | 3,050 | 2,985 | 3,010 | 143,400 |