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 |
|---|---|---|---|---|---|
| 2007/12/25 | 1,362 | 1,362 | 1,362 | 1,362 | 1,000 |
| 2007/12/17 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 2007/12/14 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 2007/12/13 | 1,340 | 1,361 | 1,340 | 1,361 | 2,000 |
| 2007/12/10 | 1,340 | 1,341 | 1,340 | 1,340 | 11,000 |
| 2007/12/07 | 1,340 | 1,360 | 1,340 | 1,340 | 3,000 |
| 2007/12/04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2007/12/03 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2007/11/29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2007/11/28 | 1,367 | 1,367 | 1,350 | 1,350 | 3,000 |
| 2007/11/26 | 1,400 | 1,400 | 1,387 | 1,387 | 4,000 |
| 2007/11/22 | 1,450 | 1,450 | 1,300 | 1,300 | 4,000 |
| 2007/11/20 | 1,300 | 1,490 | 1,300 | 1,490 | 4,000 |
| 2007/11/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2007/11/16 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2007/11/15 | 1,391 | 1,395 | 1,391 | 1,395 | 4,000 |
| 2007/11/14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2007/11/12 | 1,393 | 1,393 | 1,293 | 1,293 | 5,000 |
| 2007/11/07 | 1,393 | 1,393 | 1,393 | 1,393 | 1,000 |
| 2007/11/05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/11/01 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 |
| 2007/10/31 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2007/10/29 | 1,361 | 1,371 | 1,360 | 1,371 | 3,000 |
| 2007/10/25 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 |
| 2007/10/16 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 |
| 2007/10/15 | 1,400 | 1,440 | 1,400 | 1,440 | 2,000 |
| 2007/10/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/10/10 | 1,400 | 1,400 | 1,399 | 1,400 | 7,000 |
| 2007/10/09 | 1,395 | 1,395 | 1,391 | 1,391 | 2,000 |
| 2007/10/05 | 1,417 | 1,417 | 1,390 | 1,390 | 3,000 |
| 2007/10/03 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 |
| 2007/10/02 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2007/10/01 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2007/09/27 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2007/09/26 | 1,378 | 1,398 | 1,378 | 1,398 | 4,000 |
| 2007/09/21 | 1,376 | 1,378 | 1,376 | 1,378 | 2,000 |
| 2007/09/20 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 |
| 2007/09/14 | 1,477 | 1,477 | 1,477 | 1,477 | 1,000 |
| 2007/09/12 | 1,479 | 1,479 | 1,479 | 1,479 | 1,000 |
| 2007/09/10 | 1,483 | 1,483 | 1,483 | 1,483 | 3,000 |
| 2007/09/07 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 |
| 2007/09/06 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 |
| 2007/09/05 | 1,481 | 1,481 | 1,481 | 1,481 | 1,000 |
| 2007/09/04 | 1,491 | 1,491 | 1,491 | 1,491 | 2,000 |
| 2007/09/03 | 1,523 | 1,523 | 1,523 | 1,523 | 1,000 |
| 2007/08/30 | 1,490 | 1,491 | 1,490 | 1,491 | 2,000 |
| 2007/08/29 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 |
| 2007/08/24 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 2007/08/23 | 1,440 | 1,480 | 1,440 | 1,480 | 3,000 |
| 2007/08/21 | 1,393 | 1,400 | 1,393 | 1,400 | 2,000 |
| 2007/08/20 | 1,353 | 1,353 | 1,353 | 1,353 | 3,000 |
| 2007/08/17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2007/08/16 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 2007/08/15 | 1,413 | 1,413 | 1,413 | 1,413 | 1,000 |
| 2007/08/14 | 1,493 | 1,493 | 1,413 | 1,413 | 2,000 |
| 2007/08/13 | 1,494 | 1,494 | 1,494 | 1,494 | 4,000 |
| 2007/08/10 | 1,493 | 1,494 | 1,493 | 1,494 | 4,000 |
| 2007/08/09 | 1,480 | 1,549 | 1,480 | 1,549 | 2,000 |
| 2007/08/02 | 1,502 | 1,502 | 1,502 | 1,502 | 3,000 |
| 2007/07/30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2007/07/25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2007/07/24 | 1,531 | 1,531 | 1,530 | 1,530 | 3,000 |
| 2007/07/20 | 1,552 | 1,553 | 1,552 | 1,552 | 3,000 |
| 2007/07/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2007/07/11 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 2007/07/10 | 1,593 | 1,600 | 1,593 | 1,600 | 10,000 |
| 2007/07/09 | 1,583 | 1,593 | 1,583 | 1,593 | 4,000 |
| 2007/07/05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2007/07/03 | 1,552 | 1,552 | 1,552 | 1,552 | 2,000 |
| 2007/07/02 | 1,552 | 1,552 | 1,552 | 1,552 | 1,000 |
| 2007/06/29 | 1,588 | 1,588 | 1,583 | 1,583 | 5,000 |
| 2007/06/26 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
| 2007/06/25 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 |
| 2007/06/20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2007/06/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2007/06/11 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2007/06/07 | 1,491 | 1,550 | 1,491 | 1,550 | 6,000 |
| 2007/05/31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2007/05/29 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 2007/05/28 | 1,529 | 1,550 | 1,529 | 1,550 | 9,000 |
| 2007/05/25 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 2007/05/24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2007/05/17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2007/05/15 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2007/05/14 | 1,530 | 1,530 | 1,520 | 1,530 | 5,000 |
| 2007/05/11 | 1,581 | 1,581 | 1,580 | 1,580 | 11,000 |
| 2007/05/10 | 1,581 | 1,581 | 1,581 | 1,581 | 2,000 |
| 2007/05/09 | 1,575 | 1,580 | 1,570 | 1,580 | 3,000 |
| 2007/05/08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2007/05/01 | 1,577 | 1,577 | 1,577 | 1,577 | 1,000 |
| 2007/04/27 | 1,577 | 1,577 | 1,577 | 1,577 | 1,000 |
| 2007/04/25 | 1,570 | 1,572 | 1,570 | 1,572 | 3,000 |
| 2007/04/24 | 1,542 | 1,570 | 1,542 | 1,570 | 4,000 |
| 2007/04/23 | 1,542 | 1,572 | 1,542 | 1,572 | 2,000 |
| 2007/04/20 | 1,600 | 1,600 | 1,598 | 1,598 | 2,000 |
| 2007/04/18 | 1,595 | 1,595 | 1,595 | 1,595 | 3,000 |
| 2007/04/17 | 1,566 | 1,595 | 1,566 | 1,595 | 2,000 |
| 2007/04/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2007/04/12 | 1,570 | 1,600 | 1,551 | 1,600 | 4,000 |
| 2007/04/11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2007/04/10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2007/04/09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2007/04/05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2007/04/04 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 2007/04/03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2007/04/02 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2007/03/28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2007/03/27 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 |
| 2007/03/26 | 1,566 | 1,566 | 1,566 | 1,566 | 2,000 |
| 2007/03/23 | 1,569 | 1,569 | 1,550 | 1,550 | 4,000 |
| 2007/03/19 | 1,600 | 1,600 | 1,599 | 1,599 | 7,000 |
| 2007/03/16 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
| 2007/03/15 | 1,629 | 1,629 | 1,599 | 1,599 | 2,000 |
| 2007/03/13 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2007/03/12 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 2007/03/08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2007/03/07 | 1,600 | 1,600 | 1,598 | 1,600 | 7,000 |
| 2007/03/06 | 1,551 | 1,598 | 1,551 | 1,598 | 4,000 |
| 2007/03/05 | 1,572 | 1,572 | 1,551 | 1,551 | 4,000 |
| 2007/03/01 | 1,599 | 1,630 | 1,599 | 1,630 | 7,000 |
| 2007/02/26 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 |
| 2007/02/23 | 1,580 | 1,600 | 1,561 | 1,600 | 4,000 |
| 2007/02/22 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 2007/02/21 | 1,561 | 1,580 | 1,561 | 1,580 | 3,000 |
| 2007/02/20 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 2007/02/19 | 1,580 | 1,580 | 1,550 | 1,580 | 3,000 |
| 2007/02/16 | 1,710 | 1,710 | 1,589 | 1,604 | 9,000 |
| 2007/02/15 | 1,690 | 1,720 | 1,690 | 1,720 | 7,000 |
| 2007/02/14 | 1,604 | 1,650 | 1,603 | 1,650 | 8,000 |
| 2007/02/13 | 1,600 | 1,602 | 1,600 | 1,602 | 3,000 |
| 2007/02/09 | 1,601 | 1,601 | 1,600 | 1,600 | 3,000 |
| 2007/02/08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2007/02/07 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 |
| 2007/02/06 | 1,550 | 1,588 | 1,550 | 1,588 | 3,000 |
| 2007/02/05 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 |
| 2007/02/02 | 1,500 | 1,501 | 1,500 | 1,500 | 4,000 |
| 2007/02/01 | 1,475 | 1,495 | 1,475 | 1,495 | 3,000 |
| 2007/01/31 | 1,493 | 1,493 | 1,493 | 1,493 | 2,000 |
| 2007/01/30 | 1,481 | 1,493 | 1,481 | 1,493 | 5,000 |
| 2007/01/29 | 1,500 | 1,528 | 1,478 | 1,499 | 13,000 |
| 2007/01/25 | 1,488 | 1,500 | 1,488 | 1,500 | 2,000 |
| 2007/01/24 | 1,490 | 1,490 | 1,471 | 1,471 | 5,000 |
| 2007/01/23 | 1,490 | 1,490 | 1,450 | 1,490 | 16,000 |
| 2007/01/22 | 1,500 | 1,550 | 1,490 | 1,490 | 8,000 |
| 2007/01/19 | 1,461 | 1,500 | 1,461 | 1,500 | 43,000 |
| 2007/01/18 | 1,461 | 1,461 | 1,461 | 1,461 | 3,000 |
| 2007/01/17 | 1,461 | 1,461 | 1,461 | 1,461 | 2,000 |
| 2007/01/16 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 2007/01/15 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 2007/01/12 | 1,451 | 1,451 | 1,450 | 1,450 | 2,000 |
| 2007/01/11 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 |
| 2007/01/10 | 1,490 | 1,490 | 1,449 | 1,449 | 8,000 |
| 2007/01/09 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 |
| 2007/01/05 | 1,417 | 1,450 | 1,417 | 1,450 | 9,000 |
| 2007/01/04 | 1,421 | 1,449 | 1,421 | 1,449 | 3,000 |