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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2005/12/29 | 1,535 | 1,535 | 1,535 | 1,535 | 7,000 |
| 2005/12/28 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 |
| 2005/12/27 | 1,536 | 1,539 | 1,535 | 1,535 | 6,000 |
| 2005/12/26 | 1,600 | 1,600 | 1,550 | 1,550 | 9,000 |
| 2005/12/22 | 1,569 | 1,600 | 1,550 | 1,600 | 35,000 |
| 2005/12/21 | 1,578 | 1,578 | 1,560 | 1,570 | 30,000 |
| 2005/12/20 | 1,550 | 1,578 | 1,510 | 1,578 | 14,000 |
| 2005/12/19 | 1,561 | 1,570 | 1,500 | 1,550 | 37,000 |
| 2005/12/16 | 1,600 | 1,620 | 1,560 | 1,560 | 11,000 |
| 2005/12/15 | 1,557 | 1,573 | 1,557 | 1,573 | 4,000 |
| 2005/12/14 | 1,560 | 1,560 | 1,556 | 1,556 | 5,000 |
| 2005/12/13 | 1,561 | 1,563 | 1,560 | 1,563 | 12,000 |
| 2005/12/12 | 1,630 | 1,630 | 1,580 | 1,580 | 11,000 |
| 2005/12/09 | 1,509 | 1,550 | 1,509 | 1,550 | 9,000 |
| 2005/12/08 | 1,579 | 1,579 | 1,510 | 1,510 | 9,000 |
| 2005/12/07 | 1,589 | 1,590 | 1,580 | 1,580 | 6,000 |
| 2005/12/06 | 1,599 | 1,599 | 1,550 | 1,590 | 32,000 |
| 2005/12/05 | 1,560 | 1,620 | 1,550 | 1,600 | 31,000 |
| 2005/12/02 | 1,419 | 1,421 | 1,419 | 1,420 | 4,000 |
| 2005/12/01 | 1,401 | 1,420 | 1,401 | 1,418 | 34,000 |
| 2005/11/30 | 1,390 | 1,395 | 1,390 | 1,395 | 2,000 |
| 2005/11/29 | 1,376 | 1,390 | 1,364 | 1,390 | 6,000 |
| 2005/11/28 | 1,352 | 1,378 | 1,350 | 1,376 | 10,000 |
| 2005/11/25 | 1,352 | 1,352 | 1,350 | 1,350 | 4,000 |
| 2005/11/24 | 1,325 | 1,350 | 1,325 | 1,350 | 15,000 |
| 2005/11/22 | 1,350 | 1,367 | 1,350 | 1,356 | 23,000 |
| 2005/11/21 | 1,323 | 1,324 | 1,323 | 1,324 | 3,000 |
| 2005/11/18 | 1,320 | 1,330 | 1,320 | 1,322 | 11,000 |
| 2005/11/17 | 1,320 | 1,320 | 1,310 | 1,311 | 3,000 |
| 2005/11/16 | 1,305 | 1,320 | 1,300 | 1,320 | 42,000 |
| 2005/11/15 | 1,276 | 1,350 | 1,276 | 1,350 | 15,000 |
| 2005/11/14 | 1,300 | 1,300 | 1,262 | 1,270 | 62,000 |
| 2005/11/11 | 1,260 | 1,262 | 1,259 | 1,259 | 5,000 |
| 2005/11/10 | 1,250 | 1,300 | 1,235 | 1,247 | 33,000 |
| 2005/11/09 | 1,215 | 1,235 | 1,215 | 1,230 | 21,000 |
| 2005/11/08 | 1,201 | 1,222 | 1,200 | 1,215 | 16,000 |
| 2005/11/07 | 1,200 | 1,201 | 1,200 | 1,201 | 4,000 |
| 2005/11/04 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 |
| 2005/11/02 | 1,221 | 1,221 | 1,200 | 1,200 | 4,000 |
| 2005/11/01 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 2005/10/31 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 |
| 2005/10/28 | 1,190 | 1,200 | 1,170 | 1,200 | 16,000 |
| 2005/10/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/10/26 | 1,189 | 1,210 | 1,189 | 1,210 | 6,000 |
| 2005/10/25 | 1,211 | 1,211 | 1,191 | 1,192 | 5,000 |
| 2005/10/24 | 1,195 | 1,195 | 1,185 | 1,190 | 19,000 |
| 2005/10/21 | 1,135 | 1,160 | 1,130 | 1,160 | 5,000 |
| 2005/10/20 | 1,152 | 1,160 | 1,152 | 1,160 | 5,000 |
| 2005/10/19 | 1,160 | 1,160 | 1,150 | 1,151 | 7,000 |
| 2005/10/18 | 1,199 | 1,199 | 1,180 | 1,180 | 2,000 |
| 2005/10/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/10/12 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 |
| 2005/10/11 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2005/10/07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2005/10/06 | 1,155 | 1,155 | 1,150 | 1,150 | 7,000 |
| 2005/10/04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/10/03 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2005/09/30 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 2005/09/29 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2005/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/09/26 | 1,155 | 1,220 | 1,155 | 1,220 | 14,000 |
| 2005/09/22 | 1,189 | 1,189 | 1,140 | 1,155 | 30,000 |
| 2005/09/21 | 1,100 | 1,150 | 1,100 | 1,150 | 19,000 |
| 2005/09/20 | 1,072 | 1,099 | 1,072 | 1,099 | 7,000 |
| 2005/09/16 | 1,070 | 1,070 | 1,068 | 1,070 | 3,000 |
| 2005/09/15 | 1,069 | 1,090 | 1,065 | 1,065 | 20,000 |
| 2005/09/14 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2005/09/13 | 1,068 | 1,070 | 1,068 | 1,070 | 5,000 |
| 2005/09/12 | 1,069 | 1,070 | 1,055 | 1,068 | 13,000 |
| 2005/09/09 | 1,071 | 1,072 | 1,070 | 1,072 | 3,000 |
| 2005/09/08 | 1,068 | 1,079 | 1,068 | 1,079 | 11,000 |
| 2005/09/07 | 1,072 | 1,072 | 1,071 | 1,071 | 3,000 |
| 2005/09/06 | 1,066 | 1,070 | 1,066 | 1,070 | 3,000 |
| 2005/09/05 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 |
| 2005/09/02 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 2005/09/01 | 1,045 | 1,045 | 1,040 | 1,040 | 2,000 |
| 2005/08/31 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 2005/08/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/08/26 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 2005/08/25 | 1,070 | 1,070 | 1,065 | 1,070 | 12,000 |
| 2005/08/24 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 2005/08/23 | 1,052 | 1,074 | 1,050 | 1,072 | 18,000 |
| 2005/08/22 | 1,050 | 1,070 | 1,040 | 1,070 | 5,000 |
| 2005/08/19 | 1,050 | 1,060 | 1,045 | 1,060 | 3,000 |
| 2005/08/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/08/17 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 2005/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/08/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/08/12 | 1,068 | 1,068 | 1,025 | 1,050 | 5,000 |
| 2005/08/10 | 1,055 | 1,075 | 1,055 | 1,070 | 10,000 |
| 2005/08/09 | 1,020 | 1,032 | 1,020 | 1,032 | 18,000 |
| 2005/08/08 | 1,005 | 1,008 | 991 | 991 | 6,000 |
| 2005/08/05 | 1,055 | 1,055 | 1,025 | 1,025 | 8,000 |
| 2005/08/04 | 1,062 | 1,070 | 1,060 | 1,060 | 11,000 |
| 2005/08/03 | 1,068 | 1,069 | 1,065 | 1,065 | 3,000 |
| 2005/08/02 | 1,065 | 1,065 | 1,060 | 1,065 | 14,000 |
| 2005/08/01 | 1,052 | 1,062 | 1,050 | 1,060 | 18,000 |
| 2005/07/29 | 1,059 | 1,060 | 1,050 | 1,059 | 7,000 |
| 2005/07/28 | 1,037 | 1,040 | 1,036 | 1,040 | 3,000 |
| 2005/07/27 | 1,036 | 1,041 | 1,035 | 1,035 | 7,000 |
| 2005/07/26 | 1,022 | 1,040 | 1,022 | 1,039 | 7,000 |
| 2005/07/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2005/07/22 | 1,020 | 1,035 | 1,020 | 1,025 | 12,000 |
| 2005/07/21 | 1,032 | 1,032 | 1,023 | 1,023 | 4,000 |
| 2005/07/20 | 1,020 | 1,050 | 1,020 | 1,031 | 6,000 |
| 2005/07/19 | 1,016 | 1,018 | 1,016 | 1,018 | 3,000 |
| 2005/07/15 | 1,014 | 1,025 | 1,013 | 1,013 | 4,000 |
| 2005/07/14 | 1,010 | 1,025 | 1,004 | 1,005 | 12,000 |
| 2005/07/13 | 1,016 | 1,016 | 1,009 | 1,009 | 13,000 |
| 2005/07/12 | 1,016 | 1,020 | 1,016 | 1,018 | 6,000 |
| 2005/07/11 | 1,061 | 1,061 | 1,023 | 1,023 | 25,000 |
| 2005/07/08 | 1,041 | 1,041 | 1,040 | 1,041 | 13,000 |
| 2005/07/07 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 2005/07/06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2005/07/01 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2005/06/29 | 1,050 | 1,060 | 1,035 | 1,060 | 7,000 |
| 2005/06/28 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 2005/06/27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2005/06/24 | 1,074 | 1,074 | 1,074 | 1,074 | 3,000 |
| 2005/06/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/06/21 | 1,080 | 1,080 | 1,040 | 1,080 | 6,000 |
| 2005/06/20 | 1,075 | 1,085 | 1,075 | 1,080 | 12,000 |
| 2005/06/17 | 1,040 | 1,055 | 1,040 | 1,055 | 17,000 |
| 2005/06/16 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
| 2005/06/15 | 1,035 | 1,035 | 1,015 | 1,020 | 3,000 |
| 2005/06/13 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 2005/06/10 | 1,025 | 1,025 | 1,025 | 1,025 | 7,000 |
| 2005/06/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/06/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/06/07 | 1,001 | 1,010 | 1,001 | 1,010 | 2,000 |
| 2005/06/06 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2005/06/03 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2005/06/02 | 1,010 | 1,010 | 1,005 | 1,010 | 3,000 |
| 2005/06/01 | 999 | 1,009 | 999 | 1,009 | 9,000 |
| 2005/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/05/30 | 995 | 1,000 | 995 | 1,000 | 15,000 |
| 2005/05/27 | 985 | 990 | 985 | 990 | 4,000 |
| 2005/05/26 | 976 | 985 | 976 | 976 | 6,000 |
| 2005/05/25 | 985 | 990 | 983 | 985 | 13,000 |
| 2005/05/24 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/05/23 | 984 | 995 | 984 | 990 | 17,000 |
| 2005/05/20 | 985 | 995 | 985 | 994 | 10,000 |
| 2005/05/19 | 992 | 992 | 985 | 985 | 6,000 |
| 2005/05/18 | 995 | 995 | 990 | 990 | 6,000 |
| 2005/05/17 | 994 | 1,000 | 990 | 995 | 25,000 |
| 2005/05/16 | 1,030 | 1,030 | 990 | 990 | 5,000 |
| 2005/05/13 | 1,036 | 1,050 | 1,016 | 1,030 | 25,000 |
| 2005/05/12 | 968 | 1,000 | 968 | 991 | 22,000 |
| 2005/05/11 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/05/10 | 980 | 980 | 975 | 980 | 12,000 |
| 2005/05/09 | 964 | 970 | 964 | 970 | 6,000 |
| 2005/05/06 | 941 | 960 | 940 | 960 | 8,000 |
| 2005/04/27 | 930 | 930 | 920 | 920 | 2,000 |
| 2005/04/25 | 945 | 950 | 940 | 950 | 4,000 |
| 2005/04/22 | 960 | 965 | 960 | 965 | 4,000 |
| 2005/04/20 | 950 | 990 | 950 | 990 | 7,000 |
| 2005/04/19 | 880 | 920 | 880 | 920 | 7,000 |
| 2005/04/18 | 950 | 950 | 890 | 900 | 9,000 |
| 2005/04/15 | 990 | 990 | 970 | 970 | 9,000 |
| 2005/04/14 | 1,000 | 1,020 | 980 | 1,020 | 8,000 |
| 2005/04/13 | 1,041 | 1,041 | 1,030 | 1,040 | 13,000 |
| 2005/04/12 | 1,040 | 1,050 | 1,040 | 1,040 | 24,000 |
| 2005/04/11 | 1,020 | 1,030 | 1,000 | 1,030 | 23,000 |
| 2005/04/08 | 997 | 1,009 | 997 | 1,000 | 28,000 |
| 2005/04/07 | 965 | 990 | 965 | 980 | 20,000 |
| 2005/04/06 | 939 | 970 | 939 | 955 | 27,000 |
| 2005/04/05 | 901 | 945 | 901 | 945 | 7,000 |
| 2005/04/04 | 890 | 900 | 890 | 900 | 2,000 |
| 2005/03/31 | 906 | 910 | 900 | 900 | 9,000 |
| 2005/03/30 | 924 | 940 | 920 | 925 | 11,000 |
| 2005/03/29 | 945 | 949 | 925 | 925 | 17,000 |
| 2005/03/28 | 960 | 960 | 950 | 951 | 7,000 |
| 2005/03/25 | 946 | 965 | 946 | 965 | 24,000 |
| 2005/03/24 | 949 | 960 | 948 | 949 | 17,000 |
| 2005/03/23 | 940 | 945 | 928 | 945 | 7,000 |
| 2005/03/22 | 929 | 940 | 919 | 940 | 13,000 |
| 2005/03/18 | 890 | 899 | 890 | 899 | 13,000 |
| 2005/03/17 | 889 | 900 | 889 | 889 | 22,000 |
| 2005/03/16 | 860 | 880 | 855 | 880 | 10,000 |
| 2005/03/15 | 850 | 860 | 850 | 860 | 8,000 |
| 2005/03/14 | 842 | 848 | 835 | 848 | 10,000 |
| 2005/03/11 | 840 | 848 | 840 | 840 | 4,000 |
| 2005/03/10 | 840 | 845 | 835 | 845 | 19,000 |
| 2005/03/09 | 825 | 830 | 825 | 830 | 15,000 |
| 2005/03/08 | 817 | 825 | 817 | 825 | 11,000 |
| 2005/03/07 | 818 | 828 | 818 | 828 | 8,000 |
| 2005/03/03 | 826 | 830 | 817 | 830 | 7,000 |
| 2005/03/02 | 829 | 829 | 816 | 816 | 4,000 |
| 2005/03/01 | 839 | 839 | 830 | 830 | 2,000 |
| 2005/02/28 | 820 | 830 | 820 | 830 | 10,000 |
| 2005/02/25 | 797 | 800 | 797 | 800 | 6,000 |
| 2005/02/24 | 788 | 795 | 788 | 795 | 6,000 |
| 2005/02/23 | 774 | 788 | 774 | 788 | 4,000 |
| 2005/02/21 | 790 | 795 | 790 | 794 | 6,000 |
| 2005/02/18 | 780 | 780 | 780 | 780 | 3,000 |
| 2005/02/16 | 780 | 780 | 760 | 769 | 10,000 |
| 2005/02/15 | 780 | 780 | 771 | 780 | 11,000 |
| 2005/02/14 | 781 | 799 | 781 | 799 | 6,000 |
| 2005/02/10 | 800 | 800 | 787 | 787 | 11,000 |
| 2005/02/09 | 797 | 797 | 787 | 787 | 2,000 |
| 2005/02/08 | 800 | 802 | 797 | 797 | 14,000 |
| 2005/02/07 | 790 | 795 | 790 | 795 | 7,000 |
| 2005/02/04 | 781 | 781 | 780 | 781 | 6,000 |
| 2005/02/03 | 763 | 773 | 763 | 773 | 6,000 |
| 2005/02/02 | 768 | 768 | 768 | 768 | 1,000 |
| 2005/02/01 | 750 | 750 | 750 | 750 | 10,000 |
| 2005/01/31 | 770 | 770 | 770 | 770 | 2,000 |
| 2005/01/28 | 780 | 780 | 770 | 770 | 3,000 |
| 2005/01/27 | 797 | 797 | 789 | 789 | 3,000 |
| 2005/01/26 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/01/25 | 799 | 799 | 798 | 799 | 8,000 |
| 2005/01/24 | 787 | 795 | 787 | 795 | 14,000 |
| 2005/01/21 | 789 | 790 | 788 | 790 | 6,000 |
| 2005/01/20 | 780 | 790 | 780 | 790 | 8,000 |
| 2005/01/19 | 780 | 787 | 775 | 780 | 11,000 |
| 2005/01/18 | 746 | 765 | 746 | 765 | 15,000 |
| 2005/01/17 | 740 | 750 | 740 | 750 | 11,000 |
| 2005/01/14 | 722 | 730 | 720 | 730 | 5,000 |
| 2005/01/13 | 719 | 720 | 719 | 720 | 5,000 |
| 2005/01/12 | 700 | 713 | 700 | 713 | 5,000 |
| 2005/01/11 | 711 | 719 | 709 | 719 | 16,000 |
| 2005/01/07 | 705 | 709 | 698 | 709 | 12,000 |
| 2005/01/06 | 710 | 710 | 710 | 710 | 10,000 |
| 2005/01/05 | 701 | 701 | 695 | 700 | 12,000 |
| 2005/01/04 | 700 | 706 | 700 | 701 | 7,000 |