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 |
|---|---|---|---|---|---|
| 2008/12/30 | 530 | 530 | 530 | 530 | 4,000 |
| 2008/12/29 | 525 | 530 | 505 | 530 | 24,000 |
| 2008/12/26 | 530 | 550 | 525 | 525 | 4,000 |
| 2008/12/25 | 579 | 579 | 520 | 520 | 16,000 |
| 2008/12/24 | 579 | 579 | 579 | 579 | 2,000 |
| 2008/12/18 | 576 | 615 | 576 | 600 | 8,000 |
| 2008/12/17 | 630 | 630 | 615 | 615 | 38,000 |
| 2008/12/16 | 630 | 630 | 620 | 630 | 26,000 |
| 2008/12/15 | 620 | 630 | 620 | 630 | 13,000 |
| 2008/12/12 | 619 | 680 | 610 | 620 | 11,000 |
| 2008/12/11 | 620 | 620 | 620 | 620 | 3,000 |
| 2008/12/10 | 640 | 640 | 630 | 630 | 19,000 |
| 2008/12/09 | 621 | 640 | 620 | 640 | 4,000 |
| 2008/12/05 | 630 | 630 | 620 | 620 | 2,000 |
| 2008/12/04 | 650 | 650 | 620 | 630 | 3,000 |
| 2008/11/28 | 665 | 665 | 665 | 665 | 1,000 |
| 2008/11/26 | 655 | 655 | 645 | 655 | 7,000 |
| 2008/11/25 | 654 | 654 | 654 | 654 | 1,000 |
| 2008/11/21 | 654 | 654 | 654 | 654 | 1,000 |
| 2008/11/20 | 664 | 664 | 664 | 664 | 1,000 |
| 2008/11/19 | 665 | 665 | 665 | 665 | 5,000 |
| 2008/11/13 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/11/12 | 660 | 690 | 660 | 660 | 6,000 |
| 2008/11/10 | 664 | 664 | 664 | 664 | 8,000 |
| 2008/11/07 | 685 | 685 | 664 | 664 | 2,000 |
| 2008/11/06 | 666 | 666 | 666 | 666 | 1,000 |
| 2008/11/05 | 660 | 663 | 660 | 663 | 2,000 |
| 2008/10/27 | 649 | 649 | 629 | 629 | 6,000 |
| 2008/10/24 | 730 | 730 | 729 | 729 | 4,000 |
| 2008/10/23 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/10/20 | 702 | 720 | 702 | 720 | 2,000 |
| 2008/10/17 | 760 | 760 | 760 | 760 | 1,000 |
| 2008/10/15 | 795 | 795 | 795 | 795 | 2,000 |
| 2008/10/14 | 790 | 795 | 790 | 795 | 2,000 |
| 2008/10/10 | 801 | 801 | 801 | 801 | 7,000 |
| 2008/10/09 | 801 | 801 | 801 | 801 | 1,000 |
| 2008/10/07 | 761 | 761 | 761 | 761 | 4,000 |
| 2008/10/03 | 851 | 851 | 851 | 851 | 1,000 |
| 2008/09/25 | 921 | 921 | 921 | 921 | 3,000 |
| 2008/09/12 | 945 | 945 | 945 | 945 | 2,000 |
| 2008/09/11 | 945 | 945 | 945 | 945 | 2,000 |
| 2008/09/10 | 945 | 945 | 945 | 945 | 5,000 |
| 2008/09/09 | 940 | 945 | 935 | 945 | 4,000 |
| 2008/09/05 | 941 | 941 | 941 | 941 | 1,000 |
| 2008/09/04 | 951 | 951 | 950 | 950 | 10,000 |
| 2008/09/03 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/08/28 | 952 | 952 | 952 | 952 | 1,000 |
| 2008/08/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2008/08/08 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/07/31 | 979 | 979 | 979 | 979 | 8,000 |
| 2008/07/30 | 979 | 980 | 979 | 979 | 8,000 |
| 2008/07/28 | 980 | 980 | 980 | 980 | 4,000 |
| 2008/07/25 | 979 | 979 | 979 | 979 | 1,000 |
| 2008/07/24 | 980 | 980 | 980 | 980 | 2,000 |
| 2008/07/23 | 980 | 980 | 980 | 980 | 8,000 |
| 2008/07/18 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/07/15 | 990 | 990 | 990 | 990 | 2,000 |
| 2008/07/11 | 990 | 990 | 990 | 990 | 2,000 |
| 2008/07/10 | 949 | 970 | 949 | 970 | 23,000 |
| 2008/07/09 | 939 | 949 | 939 | 949 | 11,000 |
| 2008/07/08 | 939 | 939 | 939 | 939 | 3,000 |
| 2008/07/07 | 939 | 939 | 939 | 939 | 3,000 |
| 2008/07/04 | 940 | 940 | 939 | 939 | 2,000 |
| 2008/07/03 | 950 | 950 | 942 | 942 | 3,000 |
| 2008/07/02 | 980 | 980 | 961 | 961 | 3,000 |
| 2008/07/01 | 980 | 980 | 980 | 980 | 12,000 |
| 2008/06/30 | 970 | 979 | 970 | 979 | 4,000 |
| 2008/06/27 | 980 | 980 | 970 | 970 | 15,000 |
| 2008/06/26 | 980 | 1,000 | 979 | 992 | 26,000 |
| 2008/06/25 | 985 | 990 | 980 | 989 | 36,000 |
| 2008/06/24 | 985 | 990 | 985 | 990 | 16,000 |
| 2008/06/23 | 980 | 989 | 980 | 989 | 12,000 |
| 2008/06/20 | 986 | 986 | 980 | 980 | 13,000 |
| 2008/06/19 | 995 | 999 | 995 | 996 | 4,000 |
| 2008/06/18 | 998 | 1,000 | 995 | 1,000 | 13,000 |
| 2008/06/16 | 999 | 999 | 999 | 999 | 2,000 |
| 2008/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2008/06/10 | 1,140 | 1,140 | 1,110 | 1,110 | 7,000 |
| 2008/06/09 | 1,181 | 1,181 | 1,140 | 1,140 | 3,000 |
| 2008/06/05 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2008/05/29 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 |
| 2008/05/28 | 1,286 | 1,286 | 1,286 | 1,286 | 4,000 |
| 2008/05/27 | 1,286 | 1,290 | 1,286 | 1,286 | 7,000 |
| 2008/05/26 | 1,286 | 1,286 | 1,286 | 1,286 | 9,000 |
| 2008/05/23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2008/05/20 | 1,280 | 1,285 | 1,280 | 1,285 | 104,000 |
| 2008/05/16 | 1,298 | 1,298 | 1,285 | 1,285 | 4,000 |
| 2008/05/15 | 1,160 | 1,270 | 1,160 | 1,270 | 9,000 |
| 2008/05/14 | 1,070 | 1,160 | 1,070 | 1,160 | 4,000 |
| 2008/05/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2008/05/12 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2008/05/09 | 991 | 1,070 | 991 | 1,070 | 2,000 |
| 2008/05/07 | 991 | 991 | 991 | 991 | 1,000 |
| 2008/05/02 | 1,010 | 1,010 | 990 | 990 | 2,000 |
| 2008/04/28 | 965 | 965 | 965 | 965 | 1,000 |
| 2008/04/22 | 960 | 970 | 960 | 960 | 32,000 |
| 2008/04/21 | 979 | 979 | 960 | 960 | 9,000 |
| 2008/04/18 | 970 | 970 | 950 | 960 | 13,000 |
| 2008/04/17 | 980 | 980 | 970 | 979 | 14,000 |
| 2008/04/16 | 970 | 970 | 970 | 970 | 3,000 |
| 2008/04/15 | 959 | 970 | 959 | 970 | 13,000 |
| 2008/04/14 | 949 | 960 | 949 | 959 | 14,000 |
| 2008/04/11 | 950 | 950 | 940 | 950 | 10,000 |
| 2008/04/10 | 950 | 950 | 941 | 950 | 8,000 |
| 2008/04/09 | 951 | 960 | 950 | 950 | 5,000 |
| 2008/04/08 | 952 | 952 | 950 | 950 | 6,000 |
| 2008/04/07 | 958 | 958 | 958 | 958 | 1,000 |
| 2008/04/04 | 998 | 998 | 998 | 998 | 2,000 |
| 2008/03/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2008/03/14 | 960 | 970 | 960 | 970 | 3,000 |
| 2008/03/12 | 979 | 979 | 960 | 960 | 3,000 |
| 2008/03/11 | 979 | 979 | 979 | 979 | 1,000 |
| 2008/03/10 | 990 | 1,000 | 990 | 999 | 23,000 |
| 2008/03/07 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 2008/03/06 | 1,020 | 1,021 | 1,020 | 1,020 | 7,000 |
| 2008/03/05 | 1,020 | 1,020 | 1,005 | 1,020 | 4,000 |
| 2008/03/04 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 2008/03/03 | 1,130 | 1,130 | 1,050 | 1,050 | 3,000 |
| 2008/02/28 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 2008/02/27 | 1,149 | 1,150 | 1,149 | 1,150 | 6,000 |
| 2008/02/25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2008/02/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2008/02/19 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 2008/02/15 | 1,244 | 1,244 | 1,240 | 1,240 | 2,000 |
| 2008/02/14 | 1,250 | 1,280 | 1,250 | 1,250 | 14,000 |
| 2008/02/12 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2008/02/08 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2008/02/07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2008/01/25 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2008/01/15 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
| 2008/01/11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2008/01/10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2008/01/09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |