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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 |
| 2006/12/28 | 1,440 | 1,441 | 1,421 | 1,421 | 6,000 |
| 2006/12/27 | 1,411 | 1,440 | 1,411 | 1,440 | 3,000 |
| 2006/12/26 | 1,475 | 1,475 | 1,426 | 1,426 | 2,000 |
| 2006/12/25 | 1,455 | 1,455 | 1,455 | 1,455 | 2,000 |
| 2006/12/21 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 |
| 2006/12/20 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 |
| 2006/12/19 | 1,435 | 1,435 | 1,435 | 1,435 | 7,000 |
| 2006/12/18 | 1,435 | 1,435 | 1,435 | 1,435 | 7,000 |
| 2006/12/15 | 1,395 | 1,396 | 1,395 | 1,395 | 4,000 |
| 2006/12/14 | 1,395 | 1,395 | 1,395 | 1,395 | 3,000 |
| 2006/12/13 | 1,394 | 1,395 | 1,394 | 1,395 | 3,000 |
| 2006/12/12 | 1,395 | 1,395 | 1,395 | 1,395 | 8,000 |
| 2006/12/11 | 1,370 | 1,370 | 1,350 | 1,356 | 13,000 |
| 2006/12/08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/12/07 | 1,350 | 1,351 | 1,350 | 1,350 | 5,000 |
| 2006/12/06 | 1,310 | 1,343 | 1,310 | 1,343 | 10,000 |
| 2006/12/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/12/01 | 1,335 | 1,350 | 1,335 | 1,350 | 5,000 |
| 2006/11/29 | 1,340 | 1,340 | 1,321 | 1,340 | 3,000 |
| 2006/11/28 | 1,340 | 1,340 | 1,330 | 1,340 | 3,000 |
| 2006/11/27 | 1,317 | 1,320 | 1,283 | 1,320 | 10,000 |
| 2006/11/24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/11/21 | 1,280 | 1,320 | 1,280 | 1,320 | 7,000 |
| 2006/11/20 | 1,302 | 1,313 | 1,283 | 1,283 | 11,000 |
| 2006/11/17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2006/11/16 | 1,359 | 1,359 | 1,350 | 1,350 | 6,000 |
| 2006/11/15 | 1,361 | 1,361 | 1,346 | 1,346 | 10,000 |
| 2006/11/14 | 1,359 | 1,361 | 1,359 | 1,361 | 4,000 |
| 2006/11/13 | 1,351 | 1,360 | 1,350 | 1,350 | 9,000 |
| 2006/11/10 | 1,344 | 1,350 | 1,344 | 1,350 | 10,000 |
| 2006/11/08 | 1,362 | 1,362 | 1,350 | 1,350 | 20,000 |
| 2006/11/07 | 1,370 | 1,370 | 1,365 | 1,369 | 10,000 |
| 2006/11/06 | 1,371 | 1,371 | 1,371 | 1,371 | 2,000 |
| 2006/11/02 | 1,367 | 1,370 | 1,367 | 1,370 | 3,000 |
| 2006/11/01 | 1,358 | 1,366 | 1,358 | 1,366 | 2,000 |
| 2006/10/31 | 1,391 | 1,391 | 1,357 | 1,357 | 4,000 |
| 2006/10/30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2006/10/27 | 1,396 | 1,396 | 1,390 | 1,391 | 3,000 |
| 2006/10/26 | 1,389 | 1,395 | 1,389 | 1,395 | 3,000 |
| 2006/10/25 | 1,381 | 1,388 | 1,380 | 1,388 | 4,000 |
| 2006/10/24 | 1,383 | 1,395 | 1,380 | 1,380 | 15,000 |
| 2006/10/23 | 1,388 | 1,403 | 1,388 | 1,391 | 12,000 |
| 2006/10/20 | 1,372 | 1,410 | 1,372 | 1,410 | 3,000 |
| 2006/10/18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2006/10/17 | 1,424 | 1,424 | 1,424 | 1,424 | 1,000 |
| 2006/10/13 | 1,424 | 1,424 | 1,424 | 1,424 | 1,000 |
| 2006/10/12 | 1,415 | 1,415 | 1,400 | 1,410 | 10,000 |
| 2006/10/11 | 1,411 | 1,411 | 1,400 | 1,400 | 13,000 |
| 2006/10/10 | 1,450 | 1,476 | 1,425 | 1,425 | 5,000 |
| 2006/10/06 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 2006/10/05 | 1,412 | 1,430 | 1,410 | 1,430 | 18,000 |
| 2006/10/04 | 1,450 | 1,450 | 1,402 | 1,420 | 11,000 |
| 2006/09/26 | 1,410 | 1,410 | 1,390 | 1,390 | 12,000 |
| 2006/09/25 | 1,429 | 1,429 | 1,410 | 1,410 | 3,000 |
| 2006/09/22 | 1,410 | 1,429 | 1,399 | 1,429 | 5,000 |
| 2006/09/21 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2006/09/20 | 1,417 | 1,417 | 1,410 | 1,410 | 2,000 |
| 2006/09/15 | 1,430 | 1,459 | 1,430 | 1,437 | 4,000 |
| 2006/09/14 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 |
| 2006/09/12 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 |
| 2006/09/11 | 1,437 | 1,437 | 1,417 | 1,417 | 4,000 |
| 2006/09/08 | 1,410 | 1,437 | 1,410 | 1,437 | 4,000 |
| 2006/09/07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2006/09/06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2006/09/05 | 1,410 | 1,440 | 1,410 | 1,420 | 27,000 |
| 2006/09/04 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 |
| 2006/09/01 | 1,380 | 1,386 | 1,380 | 1,385 | 4,000 |
| 2006/08/31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2006/08/30 | 1,394 | 1,394 | 1,380 | 1,380 | 3,000 |
| 2006/08/29 | 1,385 | 1,394 | 1,385 | 1,394 | 2,000 |
| 2006/08/25 | 1,399 | 1,399 | 1,385 | 1,385 | 6,000 |
| 2006/08/24 | 1,385 | 1,385 | 1,380 | 1,380 | 6,000 |
| 2006/08/23 | 1,382 | 1,382 | 1,382 | 1,382 | 1,000 |
| 2006/08/22 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 |
| 2006/08/21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2006/08/18 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 |
| 2006/08/17 | 1,399 | 1,400 | 1,390 | 1,390 | 9,000 |
| 2006/08/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/08/15 | 1,392 | 1,392 | 1,390 | 1,392 | 8,000 |
| 2006/08/14 | 1,384 | 1,400 | 1,384 | 1,392 | 8,000 |
| 2006/08/11 | 1,430 | 1,445 | 1,430 | 1,435 | 4,000 |
| 2006/08/10 | 1,446 | 1,465 | 1,445 | 1,445 | 9,000 |
| 2006/08/09 | 1,379 | 1,440 | 1,379 | 1,430 | 16,000 |
| 2006/08/08 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 |
| 2006/08/07 | 1,369 | 1,370 | 1,360 | 1,360 | 8,000 |
| 2006/08/04 | 1,370 | 1,371 | 1,370 | 1,371 | 6,000 |
| 2006/08/03 | 1,375 | 1,375 | 1,370 | 1,370 | 6,000 |
| 2006/08/02 | 1,400 | 1,401 | 1,400 | 1,401 | 2,000 |
| 2006/08/01 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 |
| 2006/07/31 | 1,381 | 1,420 | 1,381 | 1,420 | 6,000 |
| 2006/07/28 | 1,419 | 1,435 | 1,419 | 1,435 | 6,000 |
| 2006/07/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/07/26 | 1,402 | 1,403 | 1,400 | 1,403 | 5,000 |
| 2006/07/25 | 1,480 | 1,480 | 1,410 | 1,410 | 3,000 |
| 2006/07/21 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 2006/07/20 | 1,450 | 1,450 | 1,420 | 1,420 | 5,000 |
| 2006/07/19 | 1,380 | 1,399 | 1,380 | 1,399 | 6,000 |
| 2006/07/18 | 1,469 | 1,470 | 1,469 | 1,470 | 5,000 |
| 2006/07/14 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 2006/07/12 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 |
| 2006/07/11 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 |
| 2006/07/10 | 1,485 | 1,485 | 1,485 | 1,485 | 12,000 |
| 2006/07/07 | 1,503 | 1,503 | 1,485 | 1,485 | 12,000 |
| 2006/07/06 | 1,520 | 1,521 | 1,520 | 1,521 | 5,000 |
| 2006/07/05 | 1,530 | 1,533 | 1,530 | 1,530 | 7,000 |
| 2006/07/04 | 1,550 | 1,550 | 1,520 | 1,535 | 12,000 |
| 2006/07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/06/30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/06/29 | 1,530 | 1,550 | 1,530 | 1,550 | 5,000 |
| 2006/06/28 | 1,481 | 1,481 | 1,481 | 1,481 | 1,000 |
| 2006/06/27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2006/06/26 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 |
| 2006/06/23 | 1,502 | 1,502 | 1,502 | 1,502 | 2,000 |
| 2006/06/22 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2006/06/21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2006/06/20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2006/06/19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2006/06/16 | 1,531 | 1,531 | 1,530 | 1,530 | 3,000 |
| 2006/06/15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2006/06/14 | 1,498 | 1,520 | 1,498 | 1,520 | 8,000 |
| 2006/06/12 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 |
| 2006/06/09 | 1,573 | 1,610 | 1,573 | 1,610 | 5,000 |
| 2006/06/08 | 1,575 | 1,575 | 1,573 | 1,574 | 4,000 |
| 2006/06/07 | 1,530 | 1,600 | 1,530 | 1,600 | 9,000 |
| 2006/06/06 | 1,700 | 1,700 | 1,510 | 1,510 | 10,000 |
| 2006/06/05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2006/06/02 | 1,700 | 1,700 | 1,691 | 1,700 | 14,000 |
| 2006/06/01 | 1,670 | 1,690 | 1,670 | 1,690 | 13,000 |
| 2006/05/31 | 1,670 | 1,670 | 1,660 | 1,660 | 33,000 |
| 2006/05/30 | 1,650 | 1,670 | 1,650 | 1,670 | 11,000 |
| 2006/05/26 | 1,640 | 1,650 | 1,640 | 1,650 | 30,000 |
| 2006/05/25 | 1,647 | 1,647 | 1,570 | 1,570 | 15,000 |
| 2006/05/24 | 1,645 | 1,645 | 1,630 | 1,645 | 18,000 |
| 2006/05/23 | 1,630 | 1,630 | 1,605 | 1,620 | 17,000 |
| 2006/05/22 | 1,601 | 1,620 | 1,600 | 1,620 | 12,000 |
| 2006/05/19 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 |
| 2006/05/18 | 1,541 | 1,590 | 1,540 | 1,590 | 7,000 |
| 2006/05/17 | 1,580 | 1,580 | 1,540 | 1,540 | 6,000 |
| 2006/05/16 | 1,565 | 1,580 | 1,565 | 1,580 | 8,000 |
| 2006/05/15 | 1,580 | 1,580 | 1,565 | 1,565 | 21,000 |
| 2006/05/12 | 1,521 | 1,590 | 1,520 | 1,575 | 11,000 |
| 2006/05/11 | 1,440 | 1,550 | 1,440 | 1,520 | 13,000 |
| 2006/05/10 | 1,444 | 1,444 | 1,444 | 1,444 | 4,000 |
| 2006/05/09 | 1,440 | 1,440 | 1,425 | 1,425 | 6,000 |
| 2006/05/01 | 1,423 | 1,450 | 1,423 | 1,450 | 4,000 |
| 2006/04/27 | 1,423 | 1,423 | 1,420 | 1,420 | 4,000 |
| 2006/04/26 | 1,423 | 1,423 | 1,423 | 1,423 | 1,000 |
| 2006/04/25 | 1,431 | 1,440 | 1,431 | 1,440 | 2,000 |
| 2006/04/24 | 1,436 | 1,436 | 1,436 | 1,436 | 1,000 |
| 2006/04/21 | 1,520 | 1,520 | 1,470 | 1,476 | 15,000 |
| 2006/04/20 | 1,500 | 1,500 | 1,470 | 1,490 | 3,000 |
| 2006/04/19 | 1,498 | 1,500 | 1,498 | 1,500 | 5,000 |
| 2006/04/18 | 1,498 | 1,498 | 1,498 | 1,498 | 1,000 |
| 2006/04/14 | 1,502 | 1,502 | 1,500 | 1,500 | 2,000 |
| 2006/04/13 | 1,497 | 1,498 | 1,496 | 1,497 | 5,000 |
| 2006/04/12 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 |
| 2006/04/11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2006/04/10 | 1,526 | 1,526 | 1,481 | 1,500 | 5,000 |
| 2006/04/07 | 1,510 | 1,530 | 1,510 | 1,530 | 4,000 |
| 2006/04/06 | 1,511 | 1,511 | 1,511 | 1,511 | 1,000 |
| 2006/04/05 | 1,510 | 1,512 | 1,510 | 1,510 | 7,000 |
| 2006/04/04 | 1,500 | 1,501 | 1,472 | 1,500 | 7,000 |
| 2006/04/03 | 1,454 | 1,500 | 1,453 | 1,500 | 8,000 |
| 2006/03/31 | 1,453 | 1,453 | 1,453 | 1,453 | 1,000 |
| 2006/03/30 | 1,455 | 1,465 | 1,455 | 1,465 | 4,000 |
| 2006/03/29 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 |
| 2006/03/28 | 1,430 | 1,460 | 1,430 | 1,460 | 4,000 |
| 2006/03/27 | 1,456 | 1,458 | 1,450 | 1,450 | 6,000 |
| 2006/03/24 | 1,443 | 1,456 | 1,440 | 1,456 | 5,000 |
| 2006/03/23 | 1,445 | 1,448 | 1,445 | 1,448 | 2,000 |
| 2006/03/22 | 1,460 | 1,460 | 1,441 | 1,460 | 4,000 |
| 2006/03/20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2006/03/17 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 |
| 2006/03/16 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 |
| 2006/03/15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2006/03/14 | 1,470 | 1,470 | 1,430 | 1,430 | 2,000 |
| 2006/03/13 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 2006/03/10 | 1,440 | 1,452 | 1,440 | 1,452 | 8,000 |
| 2006/03/09 | 1,418 | 1,418 | 1,418 | 1,418 | 1,000 |
| 2006/03/06 | 1,452 | 1,458 | 1,450 | 1,458 | 5,000 |
| 2006/03/03 | 1,489 | 1,489 | 1,452 | 1,452 | 2,000 |
| 2006/03/02 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 |
| 2006/03/01 | 1,416 | 1,442 | 1,416 | 1,440 | 35,000 |
| 2006/02/28 | 1,437 | 1,437 | 1,436 | 1,436 | 2,000 |
| 2006/02/27 | 1,440 | 1,442 | 1,439 | 1,441 | 6,000 |
| 2006/02/24 | 1,417 | 1,443 | 1,417 | 1,442 | 9,000 |
| 2006/02/23 | 1,470 | 1,474 | 1,470 | 1,474 | 13,000 |
| 2006/02/22 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 |
| 2006/02/21 | 1,430 | 1,460 | 1,430 | 1,460 | 8,000 |
| 2006/02/20 | 1,370 | 1,430 | 1,370 | 1,430 | 4,000 |
| 2006/02/17 | 1,550 | 1,550 | 1,500 | 1,500 | 5,000 |
| 2006/02/15 | 1,565 | 1,567 | 1,565 | 1,565 | 3,000 |
| 2006/02/14 | 1,549 | 1,549 | 1,533 | 1,533 | 3,000 |
| 2006/02/13 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 |
| 2006/02/10 | 1,648 | 1,648 | 1,615 | 1,615 | 5,000 |
| 2006/02/09 | 1,619 | 1,646 | 1,612 | 1,646 | 4,000 |
| 2006/02/07 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 2006/02/06 | 1,611 | 1,615 | 1,585 | 1,615 | 9,000 |
| 2006/02/03 | 1,610 | 1,631 | 1,605 | 1,614 | 8,000 |
| 2006/02/02 | 1,620 | 1,627 | 1,620 | 1,626 | 14,000 |
| 2006/02/01 | 1,622 | 1,635 | 1,620 | 1,627 | 9,000 |
| 2006/01/31 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 2006/01/30 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 2006/01/27 | 1,620 | 1,621 | 1,620 | 1,621 | 8,000 |
| 2006/01/25 | 1,551 | 1,592 | 1,521 | 1,592 | 11,000 |
| 2006/01/24 | 1,620 | 1,620 | 1,611 | 1,611 | 4,000 |
| 2006/01/23 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 |
| 2006/01/20 | 1,599 | 1,620 | 1,599 | 1,620 | 9,000 |
| 2006/01/19 | 1,574 | 1,600 | 1,570 | 1,600 | 11,000 |
| 2006/01/18 | 1,590 | 1,591 | 1,570 | 1,575 | 26,000 |
| 2006/01/17 | 1,592 | 1,601 | 1,590 | 1,600 | 6,000 |
| 2006/01/16 | 1,590 | 1,620 | 1,590 | 1,595 | 31,000 |
| 2006/01/13 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 |
| 2006/01/12 | 1,545 | 1,572 | 1,530 | 1,572 | 10,000 |
| 2006/01/11 | 1,559 | 1,559 | 1,532 | 1,543 | 5,000 |
| 2006/01/10 | 1,573 | 1,573 | 1,552 | 1,570 | 9,000 |
| 2006/01/06 | 1,562 | 1,562 | 1,560 | 1,561 | 4,000 |
| 2006/01/05 | 1,531 | 1,551 | 1,531 | 1,551 | 6,000 |
| 2006/01/04 | 1,540 | 1,560 | 1,530 | 1,531 | 5,000 |