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 |
|---|---|---|---|---|---|
| 2010/12/30 | 766 | 774 | 766 | 770 | 7,000 |
| 2010/12/29 | 766 | 766 | 765 | 766 | 6,000 |
| 2010/12/28 | 752 | 767 | 752 | 767 | 6,000 |
| 2010/12/27 | 765 | 768 | 763 | 763 | 9,000 |
| 2010/12/24 | 760 | 765 | 747 | 765 | 63,000 |
| 2010/12/22 | 767 | 771 | 766 | 771 | 9,000 |
| 2010/12/21 | 780 | 784 | 765 | 766 | 35,000 |
| 2010/12/20 | 771 | 785 | 771 | 780 | 9,000 |
| 2010/12/17 | 781 | 781 | 756 | 756 | 17,000 |
| 2010/12/16 | 797 | 800 | 773 | 773 | 45,000 |
| 2010/12/15 | 772 | 782 | 772 | 782 | 30,000 |
| 2010/12/14 | 750 | 772 | 750 | 756 | 40,000 |
| 2010/12/13 | 737 | 742 | 728 | 742 | 16,000 |
| 2010/12/10 | 740 | 740 | 738 | 740 | 25,000 |
| 2010/12/09 | 740 | 740 | 731 | 738 | 9,000 |
| 2010/12/08 | 727 | 736 | 724 | 736 | 18,000 |
| 2010/12/07 | 726 | 730 | 720 | 726 | 38,000 |
| 2010/12/06 | 724 | 724 | 720 | 720 | 3,000 |
| 2010/12/03 | 725 | 725 | 720 | 720 | 12,000 |
| 2010/12/02 | 715 | 725 | 715 | 725 | 5,000 |
| 2010/12/01 | 725 | 725 | 715 | 715 | 2,000 |
| 2010/11/30 | 724 | 724 | 710 | 710 | 5,000 |
| 2010/11/29 | 725 | 725 | 725 | 725 | 1,000 |
| 2010/11/26 | 690 | 710 | 684 | 710 | 8,000 |
| 2010/11/25 | 682 | 686 | 682 | 683 | 18,000 |
| 2010/11/24 | 685 | 685 | 680 | 680 | 18,000 |
| 2010/11/22 | 684 | 687 | 684 | 685 | 5,000 |
| 2010/11/19 | 688 | 690 | 684 | 684 | 12,000 |
| 2010/11/18 | 690 | 690 | 684 | 684 | 6,000 |
| 2010/11/17 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/11/16 | 703 | 703 | 699 | 699 | 4,000 |
| 2010/11/15 | 697 | 697 | 695 | 696 | 13,000 |
| 2010/11/12 | 694 | 694 | 681 | 692 | 6,000 |
| 2010/11/11 | 679 | 689 | 679 | 689 | 3,000 |
| 2010/11/10 | 680 | 690 | 680 | 688 | 12,000 |
| 2010/11/09 | 680 | 680 | 680 | 680 | 1,000 |
| 2010/11/08 | 675 | 675 | 675 | 675 | 4,000 |
| 2010/11/05 | 0 | 0 | 0 | 667 | 0 |
| 2010/11/04 | 664 | 667 | 664 | 667 | 12,000 |
| 2010/11/02 | 0 | 0 | 0 | 666 | 0 |
| 2010/11/01 | 700 | 700 | 666 | 666 | 13,000 |
| 2010/10/29 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/10/28 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/10/27 | 0 | 0 | 0 | 692 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 692 | 0 |
| 2010/10/25 | 692 | 692 | 692 | 692 | 4,000 |
| 2010/10/22 | 0 | 0 | 0 | 692 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 692 | 0 |
| 2010/10/20 | 682 | 692 | 682 | 692 | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 722 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 722 | 0 |
| 2010/10/15 | 722 | 722 | 722 | 722 | 4,000 |
| 2010/10/14 | 0 | 0 | 0 | 724 | 0 |
| 2010/10/13 | 724 | 724 | 724 | 724 | 1,000 |
| 2010/10/12 | 725 | 725 | 725 | 725 | 8,000 |
| 2010/10/08 | 700 | 725 | 700 | 725 | 4,000 |
| 2010/10/07 | 0 | 0 | 0 | 703 | 0 |
| 2010/10/06 | 703 | 703 | 703 | 703 | 2,000 |
| 2010/10/05 | 0 | 0 | 0 | 703 | 0 |
| 2010/10/04 | 703 | 703 | 703 | 703 | 3,000 |
| 2010/10/01 | 703 | 703 | 703 | 703 | 2,000 |
| 2010/09/30 | 701 | 703 | 701 | 703 | 2,000 |
| 2010/09/29 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/09/28 | 707 | 707 | 700 | 707 | 3,000 |
| 2010/09/27 | 712 | 720 | 712 | 718 | 14,000 |
| 2010/09/24 | 740 | 740 | 711 | 711 | 10,000 |
| 2010/09/22 | 740 | 740 | 726 | 726 | 3,000 |
| 2010/09/21 | 720 | 726 | 720 | 726 | 2,000 |
| 2010/09/17 | 720 | 735 | 720 | 735 | 2,000 |
| 2010/09/16 | 724 | 724 | 695 | 695 | 5,000 |
| 2010/09/15 | 690 | 714 | 690 | 710 | 10,000 |
| 2010/09/14 | 682 | 690 | 682 | 682 | 6,000 |
| 2010/09/13 | 682 | 682 | 682 | 682 | 3,000 |
| 2010/09/10 | 677 | 680 | 677 | 680 | 10,000 |
| 2010/09/09 | 677 | 677 | 677 | 677 | 1,000 |
| 2010/09/08 | 667 | 677 | 667 | 667 | 10,000 |
| 2010/09/07 | 670 | 670 | 667 | 667 | 5,000 |
| 2010/09/06 | 667 | 667 | 667 | 667 | 3,000 |
| 2010/09/03 | 668 | 670 | 667 | 667 | 14,000 |
| 2010/09/02 | 680 | 680 | 660 | 660 | 12,000 |
| 2010/09/01 | 675 | 675 | 645 | 670 | 6,000 |
| 2010/08/31 | 651 | 655 | 651 | 655 | 3,000 |
| 2010/08/30 | 649 | 660 | 649 | 660 | 4,000 |
| 2010/08/27 | 630 | 640 | 630 | 640 | 15,000 |
| 2010/08/26 | 626 | 632 | 626 | 631 | 4,000 |
| 2010/08/25 | 631 | 631 | 615 | 626 | 27,000 |
| 2010/08/24 | 642 | 642 | 632 | 632 | 3,000 |
| 2010/08/23 | 655 | 655 | 645 | 652 | 8,000 |
| 2010/08/20 | 661 | 663 | 653 | 655 | 8,000 |
| 2010/08/19 | 665 | 665 | 663 | 663 | 2,000 |
| 2010/08/18 | 671 | 673 | 671 | 671 | 6,000 |
| 2010/08/17 | 685 | 700 | 670 | 700 | 13,000 |
| 2010/08/16 | 0 | 0 | 0 | 705 | 0 |
| 2010/08/13 | 705 | 705 | 705 | 705 | 2,000 |
| 2010/08/12 | 0 | 0 | 0 | 705 | 0 |
| 2010/08/11 | 710 | 710 | 701 | 705 | 3,000 |
| 2010/08/10 | 720 | 720 | 712 | 712 | 9,000 |
| 2010/08/09 | 720 | 725 | 715 | 725 | 11,000 |
| 2010/08/06 | 735 | 735 | 710 | 730 | 52,000 |
| 2010/08/05 | 660 | 695 | 660 | 695 | 16,000 |
| 2010/08/04 | 0 | 0 | 0 | 650 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 650 | 0 |
| 2010/08/02 | 640 | 650 | 640 | 650 | 5,000 |
| 2010/07/30 | 650 | 650 | 640 | 640 | 5,000 |
| 2010/07/29 | 0 | 0 | 0 | 670 | 0 |
| 2010/07/28 | 650 | 670 | 650 | 670 | 4,000 |
| 2010/07/27 | 0 | 0 | 0 | 660 | 0 |
| 2010/07/26 | 640 | 660 | 640 | 660 | 4,000 |
| 2010/07/23 | 625 | 630 | 625 | 630 | 3,000 |
| 2010/07/22 | 624 | 624 | 624 | 624 | 1,000 |
| 2010/07/21 | 630 | 630 | 630 | 630 | 2,000 |
| 2010/07/20 | 0 | 0 | 0 | 651 | 0 |
| 2010/07/16 | 655 | 655 | 651 | 651 | 3,000 |
| 2010/07/15 | 685 | 685 | 685 | 685 | 2,000 |
| 2010/07/14 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/07/13 | 650 | 680 | 650 | 680 | 14,000 |
| 2010/07/12 | 651 | 651 | 650 | 650 | 39,000 |
| 2010/07/09 | 651 | 651 | 648 | 651 | 4,000 |
| 2010/07/08 | 646 | 651 | 646 | 651 | 5,000 |
| 2010/07/07 | 634 | 648 | 634 | 648 | 2,000 |
| 2010/07/06 | 651 | 651 | 651 | 651 | 1,000 |
| 2010/07/05 | 656 | 656 | 656 | 656 | 7,000 |
| 2010/07/02 | 654 | 654 | 654 | 654 | 2,000 |
| 2010/07/01 | 656 | 656 | 648 | 648 | 4,000 |
| 2010/06/30 | 662 | 662 | 656 | 656 | 2,000 |
| 2010/06/29 | 0 | 0 | 0 | 675 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 675 | 0 |
| 2010/06/25 | 675 | 675 | 675 | 675 | 3,000 |
| 2010/06/24 | 0 | 0 | 0 | 675 | 0 |
| 2010/06/23 | 675 | 675 | 675 | 675 | 2,000 |
| 2010/06/22 | 675 | 675 | 675 | 675 | 7,000 |
| 2010/06/21 | 0 | 0 | 0 | 675 | 0 |
| 2010/06/18 | 675 | 675 | 675 | 675 | 7,000 |
| 2010/06/17 | 0 | 0 | 0 | 675 | 0 |
| 2010/06/16 | 665 | 675 | 665 | 675 | 11,000 |
| 2010/06/15 | 655 | 655 | 655 | 655 | 6,000 |
| 2010/06/14 | 650 | 650 | 650 | 650 | 2,000 |
| 2010/06/11 | 655 | 655 | 655 | 655 | 1,000 |
| 2010/06/10 | 665 | 667 | 655 | 655 | 9,000 |
| 2010/06/09 | 665 | 665 | 665 | 665 | 1,000 |
| 2010/06/08 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/06/07 | 651 | 651 | 651 | 651 | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 644 | 0 |
| 2010/06/03 | 644 | 644 | 644 | 644 | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 660 | 0 |
| 2010/06/01 | 655 | 660 | 655 | 660 | 4,000 |
| 2010/05/31 | 630 | 635 | 630 | 635 | 4,000 |
| 2010/05/28 | 625 | 630 | 625 | 630 | 3,000 |
| 2010/05/27 | 612 | 618 | 612 | 618 | 8,000 |
| 2010/05/26 | 603 | 612 | 600 | 612 | 15,000 |
| 2010/05/25 | 0 | 0 | 0 | 597 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 597 | 0 |
| 2010/05/21 | 622 | 622 | 591 | 597 | 11,000 |
| 2010/05/20 | 655 | 655 | 635 | 635 | 2,000 |
| 2010/05/19 | 652 | 655 | 652 | 655 | 3,000 |
| 2010/05/18 | 0 | 0 | 0 | 685 | 0 |
| 2010/05/17 | 686 | 686 | 680 | 685 | 14,000 |
| 2010/05/14 | 660 | 660 | 615 | 650 | 38,000 |
| 2010/05/13 | 660 | 660 | 650 | 660 | 7,000 |
| 2010/05/12 | 666 | 666 | 660 | 660 | 5,000 |
| 2010/05/11 | 676 | 676 | 670 | 670 | 9,000 |
| 2010/05/10 | 690 | 690 | 683 | 683 | 9,000 |
| 2010/05/07 | 711 | 711 | 690 | 690 | 12,000 |
| 2010/05/06 | 725 | 726 | 725 | 726 | 3,000 |
| 2010/04/30 | 740 | 741 | 735 | 740 | 5,000 |
| 2010/04/28 | 740 | 745 | 740 | 745 | 3,000 |
| 2010/04/27 | 0 | 0 | 0 | 740 | 0 |
| 2010/04/26 | 735 | 740 | 735 | 740 | 3,000 |
| 2010/04/23 | 730 | 750 | 730 | 731 | 9,000 |
| 2010/04/22 | 741 | 741 | 726 | 730 | 4,000 |
| 2010/04/21 | 0 | 0 | 0 | 750 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 750 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 750 | 0 |
| 2010/04/16 | 750 | 750 | 750 | 750 | 2,000 |
| 2010/04/15 | 749 | 750 | 749 | 750 | 6,000 |
| 2010/04/14 | 0 | 0 | 0 | 743 | 0 |
| 2010/04/13 | 747 | 747 | 743 | 743 | 6,000 |
| 2010/04/12 | 735 | 745 | 735 | 745 | 11,000 |
| 2010/04/09 | 736 | 745 | 735 | 745 | 4,000 |
| 2010/04/08 | 733 | 733 | 733 | 733 | 3,000 |
| 2010/04/07 | 740 | 745 | 733 | 733 | 5,000 |
| 2010/04/06 | 760 | 760 | 739 | 739 | 4,000 |
| 2010/04/05 | 753 | 760 | 753 | 760 | 3,000 |
| 2010/04/02 | 760 | 760 | 760 | 760 | 1,000 |
| 2010/04/01 | 0 | 0 | 0 | 750 | 0 |
| 2010/03/31 | 750 | 750 | 750 | 750 | 1,000 |
| 2010/03/30 | 747 | 750 | 747 | 750 | 5,000 |
| 2010/03/29 | 745 | 745 | 737 | 737 | 2,000 |
| 2010/03/26 | 755 | 755 | 755 | 755 | 3,000 |
| 2010/03/25 | 751 | 770 | 740 | 770 | 9,000 |
| 2010/03/24 | 736 | 736 | 721 | 721 | 3,000 |
| 2010/03/23 | 737 | 737 | 737 | 737 | 1,000 |
| 2010/03/19 | 739 | 739 | 737 | 737 | 4,000 |
| 2010/03/18 | 740 | 740 | 740 | 740 | 6,000 |
| 2010/03/15 | 800 | 800 | 800 | 800 | 2,000 |
| 2010/03/12 | 800 | 800 | 800 | 800 | 1,000 |
| 2010/03/11 | 760 | 780 | 760 | 780 | 2,000 |
| 2010/03/10 | 755 | 755 | 755 | 755 | 6,000 |
| 2010/03/09 | 739 | 755 | 739 | 755 | 3,000 |
| 2010/03/08 | 730 | 740 | 730 | 733 | 8,000 |
| 2010/03/04 | 730 | 730 | 730 | 730 | 1,000 |
| 2010/03/03 | 730 | 730 | 730 | 730 | 1,000 |
| 2010/03/02 | 730 | 730 | 730 | 730 | 1,000 |
| 2010/03/01 | 730 | 730 | 730 | 730 | 1,000 |
| 2010/02/26 | 730 | 730 | 730 | 730 | 1,000 |
| 2010/02/25 | 759 | 759 | 730 | 730 | 5,000 |
| 2010/02/23 | 759 | 759 | 759 | 759 | 1,000 |
| 2010/02/22 | 759 | 759 | 759 | 759 | 1,000 |
| 2010/02/18 | 778 | 778 | 759 | 759 | 3,000 |
| 2010/02/17 | 778 | 778 | 776 | 776 | 2,000 |
| 2010/02/15 | 795 | 795 | 778 | 778 | 11,000 |
| 2010/02/12 | 749 | 750 | 749 | 750 | 15,000 |
| 2010/02/10 | 709 | 724 | 707 | 722 | 19,000 |
| 2010/02/09 | 660 | 710 | 660 | 710 | 6,000 |
| 2010/02/08 | 663 | 663 | 660 | 660 | 3,000 |
| 2010/02/05 | 670 | 670 | 670 | 670 | 1,000 |
| 2010/02/04 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/02/03 | 692 | 692 | 692 | 692 | 1,000 |
| 2010/02/02 | 685 | 685 | 685 | 685 | 2,000 |
| 2010/01/29 | 689 | 689 | 682 | 682 | 2,000 |
| 2010/01/25 | 688 | 689 | 688 | 689 | 5,000 |
| 2010/01/18 | 688 | 688 | 688 | 688 | 1,000 |
| 2010/01/15 | 695 | 695 | 695 | 695 | 1,000 |
| 2010/01/14 | 695 | 695 | 695 | 695 | 2,000 |
| 2010/01/12 | 690 | 697 | 690 | 697 | 8,000 |
| 2010/01/08 | 698 | 698 | 690 | 690 | 4,000 |
| 2010/01/07 | 698 | 698 | 698 | 698 | 1,000 |