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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,805 | 1,819 | 1,805 | 1,813 | 7,900 |
| 2013/12/27 | 1,800 | 1,801 | 1,776 | 1,797 | 7,100 |
| 2013/12/26 | 1,755 | 1,780 | 1,755 | 1,780 | 6,500 |
| 2013/12/25 | 1,748 | 1,750 | 1,718 | 1,740 | 23,000 |
| 2013/12/24 | 1,768 | 1,768 | 1,652 | 1,730 | 35,400 |
| 2013/12/20 | 1,793 | 1,793 | 1,755 | 1,769 | 12,600 |
| 2013/12/19 | 1,780 | 1,780 | 1,762 | 1,762 | 14,700 |
| 2013/12/18 | 1,774 | 1,775 | 1,759 | 1,774 | 8,700 |
| 2013/12/17 | 1,774 | 1,774 | 1,762 | 1,774 | 5,000 |
| 2013/12/16 | 1,786 | 1,791 | 1,773 | 1,774 | 14,300 |
| 2013/12/13 | 1,809 | 1,809 | 1,771 | 1,786 | 5,200 |
| 2013/12/12 | 1,793 | 1,794 | 1,773 | 1,786 | 6,000 |
| 2013/12/11 | 1,793 | 1,800 | 1,791 | 1,791 | 3,500 |
| 2013/12/10 | 1,812 | 1,820 | 1,791 | 1,820 | 16,300 |
| 2013/12/09 | 1,789 | 1,820 | 1,789 | 1,812 | 12,700 |
| 2013/12/06 | 1,795 | 1,814 | 1,777 | 1,780 | 6,500 |
| 2013/12/05 | 1,801 | 1,815 | 1,770 | 1,802 | 13,200 |
| 2013/12/04 | 1,801 | 1,838 | 1,801 | 1,802 | 5,600 |
| 2013/12/03 | 1,836 | 1,840 | 1,801 | 1,801 | 10,900 |
| 2013/12/02 | 1,838 | 1,850 | 1,806 | 1,825 | 28,800 |
| 2013/11/29 | 1,796 | 1,803 | 1,782 | 1,803 | 17,600 |
| 2013/11/28 | 1,786 | 1,796 | 1,780 | 1,793 | 5,200 |
| 2013/11/27 | 1,777 | 1,795 | 1,777 | 1,782 | 2,000 |
| 2013/11/26 | 1,806 | 1,806 | 1,781 | 1,781 | 14,300 |
| 2013/11/25 | 1,850 | 1,852 | 1,820 | 1,820 | 6,800 |
| 2013/11/22 | 1,850 | 1,851 | 1,841 | 1,848 | 3,700 |
| 2013/11/21 | 1,850 | 1,850 | 1,800 | 1,850 | 5,400 |
| 2013/11/20 | 1,840 | 1,875 | 1,835 | 1,847 | 3,900 |
| 2013/11/19 | 1,846 | 1,846 | 1,841 | 1,842 | 1,300 |
| 2013/11/18 | 1,856 | 1,856 | 1,846 | 1,846 | 8,500 |
| 2013/11/15 | 1,855 | 1,880 | 1,841 | 1,850 | 11,500 |
| 2013/11/14 | 1,848 | 1,862 | 1,835 | 1,862 | 4,200 |
| 2013/11/13 | 1,840 | 1,864 | 1,825 | 1,838 | 15,000 |
| 2013/11/12 | 1,801 | 1,860 | 1,795 | 1,859 | 17,600 |
| 2013/11/11 | 1,780 | 1,824 | 1,778 | 1,780 | 14,100 |
| 2013/11/08 | 1,774 | 1,774 | 1,766 | 1,766 | 2,100 |
| 2013/11/07 | 1,781 | 1,782 | 1,768 | 1,774 | 3,300 |
| 2013/11/06 | 1,761 | 1,818 | 1,760 | 1,789 | 8,800 |
| 2013/11/05 | 1,771 | 1,771 | 1,744 | 1,759 | 8,200 |
| 2013/11/01 | 1,806 | 1,806 | 1,740 | 1,743 | 3,800 |
| 2013/10/31 | 1,774 | 1,780 | 1,760 | 1,766 | 3,300 |
| 2013/10/30 | 1,793 | 1,800 | 1,753 | 1,778 | 4,800 |
| 2013/10/29 | 1,820 | 1,827 | 1,800 | 1,827 | 3,700 |
| 2013/10/28 | 1,820 | 1,829 | 1,820 | 1,821 | 1,600 |
| 2013/10/25 | 1,837 | 1,837 | 1,835 | 1,835 | 2,200 |
| 2013/10/24 | 1,837 | 1,837 | 1,835 | 1,837 | 900 |
| 2013/10/23 | 1,830 | 1,838 | 1,830 | 1,837 | 1,700 |
| 2013/10/22 | 1,821 | 1,838 | 1,813 | 1,838 | 2,100 |
| 2013/10/21 | 1,821 | 1,822 | 1,821 | 1,821 | 1,400 |
| 2013/10/18 | 1,823 | 1,823 | 1,802 | 1,820 | 5,900 |
| 2013/10/17 | 1,827 | 1,838 | 1,827 | 1,830 | 2,500 |
| 2013/10/16 | 1,811 | 1,827 | 1,811 | 1,827 | 1,500 |
| 2013/10/15 | 1,880 | 1,880 | 1,820 | 1,839 | 6,000 |
| 2013/10/11 | 1,880 | 1,880 | 1,863 | 1,878 | 500 |
| 2013/10/10 | 1,870 | 1,879 | 1,850 | 1,877 | 4,000 |
| 2013/10/09 | 1,845 | 1,879 | 1,816 | 1,869 | 4,400 |
| 2013/10/08 | 1,842 | 1,842 | 1,825 | 1,842 | 1,200 |
| 2013/10/07 | 1,844 | 1,846 | 1,805 | 1,845 | 1,500 |
| 2013/10/04 | 1,840 | 1,844 | 1,836 | 1,844 | 1,800 |
| 2013/10/03 | 1,850 | 1,850 | 1,838 | 1,849 | 1,400 |
| 2013/10/02 | 1,845 | 1,896 | 1,836 | 1,840 | 2,100 |
| 2013/10/01 | 1,855 | 1,858 | 1,845 | 1,845 | 3,100 |
| 2013/09/30 | 1,897 | 1,897 | 1,854 | 1,855 | 3,000 |
| 2013/09/27 | 1,855 | 1,900 | 1,850 | 1,900 | 8,900 |
| 2013/09/26 | 1,850 | 1,875 | 1,850 | 1,870 | 2,400 |
| 2013/09/25 | 1,871 | 1,900 | 1,847 | 1,889 | 7,000 |
| 2013/09/24 | 1,850 | 1,861 | 1,850 | 1,861 | 3,500 |
| 2013/09/20 | 1,845 | 1,856 | 1,841 | 1,846 | 1,800 |
| 2013/09/19 | 1,850 | 1,870 | 1,841 | 1,845 | 5,800 |
| 2013/09/18 | 1,839 | 1,870 | 1,839 | 1,850 | 15,500 |
| 2013/09/17 | 1,835 | 1,840 | 1,817 | 1,818 | 7,500 |
| 2013/09/13 | 1,831 | 1,837 | 1,810 | 1,815 | 3,300 |
| 2013/09/12 | 1,802 | 1,816 | 1,802 | 1,810 | 18,200 |
| 2013/09/11 | 1,875 | 1,875 | 1,850 | 1,850 | 2,800 |
| 2013/09/10 | 1,865 | 1,885 | 1,840 | 1,875 | 11,500 |
| 2013/09/09 | 1,873 | 1,875 | 1,795 | 1,841 | 7,900 |
| 2013/09/06 | 1,894 | 1,894 | 1,841 | 1,873 | 7,200 |
| 2013/09/05 | 1,860 | 1,870 | 1,830 | 1,831 | 4,600 |
| 2013/09/04 | 1,804 | 1,926 | 1,785 | 1,861 | 28,600 |
| 2013/09/03 | 1,770 | 1,804 | 1,770 | 1,804 | 1,700 |
| 2013/09/02 | 1,769 | 1,779 | 1,750 | 1,758 | 2,500 |
| 2013/08/30 | 1,770 | 1,794 | 1,754 | 1,770 | 1,200 |
| 2013/08/29 | 1,772 | 1,774 | 1,730 | 1,730 | 3,500 |
| 2013/08/28 | 1,811 | 1,811 | 1,730 | 1,732 | 5,300 |
| 2013/08/27 | 1,850 | 1,850 | 1,813 | 1,815 | 500 |
| 2013/08/26 | 1,865 | 1,865 | 1,820 | 1,850 | 3,200 |
| 2013/08/23 | 1,880 | 1,880 | 1,800 | 1,835 | 6,100 |
| 2013/08/22 | 1,859 | 1,859 | 1,834 | 1,836 | 2,300 |
| 2013/08/21 | 1,843 | 1,880 | 1,822 | 1,850 | 2,600 |
| 2013/08/20 | 1,898 | 1,898 | 1,831 | 1,843 | 2,300 |
| 2013/08/19 | 1,862 | 1,870 | 1,862 | 1,870 | 3,100 |
| 2013/08/16 | 1,860 | 1,882 | 1,842 | 1,861 | 2,000 |
| 2013/08/15 | 1,850 | 1,855 | 1,847 | 1,850 | 1,800 |
| 2013/08/14 | 1,847 | 1,850 | 1,810 | 1,846 | 3,800 |
| 2013/08/13 | 1,824 | 1,824 | 1,795 | 1,812 | 3,800 |
| 2013/08/12 | 1,850 | 1,850 | 1,801 | 1,824 | 6,500 |
| 2013/08/09 | 1,883 | 1,883 | 1,850 | 1,850 | 4,100 |
| 2013/08/08 | 1,940 | 1,940 | 1,850 | 1,870 | 24,300 |
| 2013/08/07 | 1,880 | 1,980 | 1,832 | 1,900 | 48,700 |
| 2013/08/06 | 1,870 | 1,882 | 1,850 | 1,882 | 3,600 |
| 2013/08/05 | 1,880 | 1,880 | 1,840 | 1,878 | 7,300 |
| 2013/08/02 | 1,886 | 1,889 | 1,881 | 1,882 | 7,900 |
| 2013/08/01 | 1,877 | 1,890 | 1,877 | 1,880 | 4,300 |
| 2013/07/31 | 1,888 | 1,910 | 1,876 | 1,876 | 2,200 |
| 2013/07/30 | 1,850 | 1,920 | 1,841 | 1,887 | 5,200 |
| 2013/07/29 | 1,851 | 1,852 | 1,850 | 1,850 | 15,800 |
| 2013/07/26 | 1,907 | 1,907 | 1,855 | 1,870 | 4,800 |
| 2013/07/25 | 1,860 | 1,949 | 1,858 | 1,910 | 16,300 |
| 2013/07/24 | 1,833 | 1,850 | 1,833 | 1,850 | 4,100 |
| 2013/07/23 | 1,867 | 1,871 | 1,800 | 1,871 | 15,300 |
| 2013/07/22 | 1,849 | 1,869 | 1,840 | 1,860 | 20,400 |
| 2013/07/19 | 1,816 | 1,850 | 1,800 | 1,849 | 45,900 |
| 2013/07/18 | 1,870 | 1,870 | 1,800 | 1,816 | 8,100 |
| 2013/07/17 | 1,860 | 1,860 | 1,791 | 1,840 | 7,500 |
| 2013/07/16 | 1,914 | 1,950 | 1,870 | 1,870 | 8,400 |
| 2013/07/12 | 1,908 | 1,919 | 1,825 | 1,900 | 36,400 |
| 2013/07/11 | 1,869 | 1,890 | 1,845 | 1,890 | 29,400 |
| 2013/07/10 | 1,800 | 1,869 | 1,750 | 1,830 | 30,700 |
| 2013/07/09 | 1,767 | 1,816 | 1,730 | 1,773 | 13,500 |
| 2013/07/08 | 1,790 | 1,819 | 1,723 | 1,741 | 22,400 |
| 2013/07/05 | 1,700 | 1,752 | 1,700 | 1,752 | 14,500 |
| 2013/07/04 | 1,699 | 1,699 | 1,630 | 1,692 | 12,500 |
| 2013/07/03 | 1,630 | 1,674 | 1,616 | 1,660 | 7,300 |
| 2013/07/02 | 1,580 | 1,610 | 1,547 | 1,580 | 7,200 |
| 2013/07/01 | 1,500 | 1,547 | 1,500 | 1,530 | 4,600 |
| 2013/06/28 | 1,465 | 1,505 | 1,440 | 1,500 | 11,800 |
| 2013/06/27 | 1,353 | 1,438 | 1,353 | 1,438 | 6,400 |
| 2013/06/26 | 1,390 | 1,400 | 1,350 | 1,353 | 5,200 |
| 2013/06/25 | 1,449 | 1,449 | 1,380 | 1,390 | 6,800 |
| 2013/06/24 | 1,422 | 1,455 | 1,398 | 1,440 | 6,300 |
| 2013/06/21 | 1,406 | 1,422 | 1,312 | 1,422 | 17,400 |
| 2013/06/20 | 1,460 | 1,463 | 1,403 | 1,449 | 9,000 |
| 2013/06/19 | 1,505 | 1,505 | 1,452 | 1,455 | 6,500 |
| 2013/06/18 | 1,510 | 1,510 | 1,460 | 1,470 | 6,300 |
| 2013/06/17 | 1,526 | 1,526 | 1,451 | 1,508 | 12,800 |
| 2013/06/14 | 1,600 | 1,600 | 1,553 | 1,566 | 3,500 |
| 2013/06/13 | 1,560 | 1,598 | 1,486 | 1,598 | 7,700 |
| 2013/06/12 | 1,600 | 1,600 | 1,465 | 1,560 | 8,100 |
| 2013/06/11 | 1,650 | 1,650 | 1,575 | 1,610 | 4,000 |
| 2013/06/10 | 1,497 | 1,617 | 1,497 | 1,613 | 11,300 |
| 2013/06/07 | 1,416 | 1,497 | 1,400 | 1,445 | 19,800 |
| 2013/06/06 | 1,580 | 1,580 | 1,511 | 1,513 | 18,500 |
| 2013/06/05 | 1,632 | 1,643 | 1,613 | 1,613 | 6,400 |
| 2013/06/04 | 1,667 | 1,670 | 1,582 | 1,620 | 15,400 |
| 2013/06/03 | 1,766 | 1,766 | 1,685 | 1,698 | 9,700 |
| 2013/05/31 | 1,760 | 1,807 | 1,760 | 1,806 | 3,600 |
| 2013/05/30 | 1,796 | 1,824 | 1,752 | 1,752 | 5,400 |
| 2013/05/29 | 1,827 | 1,827 | 1,772 | 1,826 | 3,900 |
| 2013/05/28 | 1,734 | 1,818 | 1,734 | 1,755 | 6,900 |
| 2013/05/27 | 1,805 | 1,820 | 1,723 | 1,791 | 15,200 |
| 2013/05/24 | 1,788 | 1,868 | 1,750 | 1,862 | 21,900 |
| 2013/05/23 | 1,950 | 1,979 | 1,789 | 1,858 | 29,700 |
| 2013/05/22 | 1,985 | 1,990 | 1,950 | 1,983 | 13,200 |
| 2013/05/21 | 2,000 | 2,000 | 1,978 | 1,989 | 8,700 |
| 2013/05/20 | 1,999 | 2,000 | 1,970 | 1,980 | 18,900 |
| 2013/05/17 | 1,942 | 1,969 | 1,895 | 1,961 | 24,600 |
| 2013/05/16 | 1,945 | 1,945 | 1,850 | 1,902 | 25,900 |
| 2013/05/15 | 1,944 | 1,945 | 1,901 | 1,904 | 21,200 |
| 2013/05/14 | 1,866 | 1,940 | 1,847 | 1,940 | 47,900 |
| 2013/05/13 | 1,921 | 1,979 | 1,857 | 1,890 | 79,400 |
| 2013/05/10 | 2,008 | 2,090 | 1,905 | 1,920 | 53,900 |
| 2013/05/09 | 2,099 | 2,110 | 2,002 | 2,038 | 26,300 |
| 2013/05/08 | 2,115 | 2,120 | 2,071 | 2,084 | 43,600 |
| 2013/05/07 | 2,045 | 2,130 | 2,040 | 2,092 | 44,000 |
| 2013/05/02 | 2,089 | 2,099 | 2,001 | 2,023 | 45,600 |
| 2013/05/01 | 1,906 | 1,999 | 1,905 | 1,999 | 69,700 |
| 2013/04/30 | 1,850 | 1,985 | 1,830 | 1,890 | 61,900 |
| 2013/04/26 | 1,781 | 1,800 | 1,770 | 1,783 | 32,600 |
| 2013/04/25 | 1,700 | 1,793 | 1,700 | 1,782 | 30,700 |
| 2013/04/24 | 1,700 | 1,720 | 1,680 | 1,702 | 43,900 |
| 2013/04/23 | 1,660 | 1,714 | 1,651 | 1,700 | 46,300 |
| 2013/04/22 | 1,620 | 1,635 | 1,580 | 1,635 | 41,800 |
| 2013/04/19 | 1,550 | 1,562 | 1,534 | 1,543 | 28,900 |
| 2013/04/18 | 1,550 | 1,589 | 1,545 | 1,570 | 16,200 |
| 2013/04/17 | 1,530 | 1,580 | 1,512 | 1,546 | 16,900 |
| 2013/04/16 | 1,493 | 1,520 | 1,481 | 1,520 | 8,400 |
| 2013/04/15 | 1,520 | 1,545 | 1,500 | 1,540 | 7,600 |
| 2013/04/12 | 1,534 | 1,550 | 1,534 | 1,550 | 4,700 |
| 2013/04/11 | 1,551 | 1,575 | 1,550 | 1,550 | 8,400 |
| 2013/04/10 | 1,570 | 1,580 | 1,550 | 1,553 | 11,200 |
| 2013/04/09 | 1,550 | 1,578 | 1,540 | 1,570 | 17,700 |
| 2013/04/08 | 1,549 | 1,549 | 1,516 | 1,535 | 7,200 |
| 2013/04/05 | 1,530 | 1,568 | 1,501 | 1,519 | 20,100 |
| 2013/04/04 | 1,460 | 1,497 | 1,445 | 1,495 | 8,400 |
| 2013/04/03 | 1,471 | 1,500 | 1,460 | 1,500 | 8,700 |
| 2013/04/02 | 1,462 | 1,471 | 1,375 | 1,470 | 19,100 |
| 2013/04/01 | 1,579 | 1,579 | 1,451 | 1,462 | 9,200 |
| 2013/03/29 | 1,610 | 1,610 | 1,561 | 1,579 | 9,600 |
| 2013/03/28 | 1,577 | 1,610 | 1,570 | 1,604 | 15,200 |
| 2013/03/27 | 1,571 | 1,587 | 1,570 | 1,576 | 10,000 |
| 2013/03/26 | 1,599 | 1,618 | 1,580 | 1,580 | 9,400 |
| 2013/03/25 | 1,560 | 1,680 | 1,560 | 1,620 | 21,100 |
| 2013/03/22 | 1,529 | 1,559 | 1,517 | 1,546 | 11,300 |
| 2013/03/21 | 1,550 | 1,559 | 1,515 | 1,524 | 15,600 |
| 2013/03/19 | 1,501 | 1,531 | 1,501 | 1,528 | 12,500 |
| 2013/03/18 | 1,510 | 1,512 | 1,481 | 1,500 | 30,600 |
| 2013/03/15 | 1,520 | 1,525 | 1,467 | 1,510 | 28,700 |
| 2013/03/14 | 1,498 | 1,510 | 1,488 | 1,500 | 22,400 |
| 2013/03/13 | 1,475 | 1,525 | 1,425 | 1,500 | 14,000 |
| 2013/03/12 | 1,486 | 1,504 | 1,450 | 1,475 | 22,800 |
| 2013/03/11 | 1,510 | 1,513 | 1,480 | 1,511 | 22,700 |
| 2013/03/08 | 1,451 | 1,590 | 1,449 | 1,512 | 32,100 |
| 2013/03/07 | 1,429 | 1,450 | 1,423 | 1,442 | 17,200 |
| 2013/03/06 | 1,386 | 1,426 | 1,386 | 1,420 | 22,200 |
| 2013/03/05 | 1,400 | 1,410 | 1,382 | 1,386 | 20,600 |
| 2013/03/04 | 1,372 | 1,398 | 1,371 | 1,382 | 17,300 |
| 2013/03/01 | 1,330 | 1,370 | 1,330 | 1,370 | 8,100 |
| 2013/02/28 | 1,350 | 1,380 | 1,346 | 1,346 | 3,900 |
| 2013/02/27 | 1,318 | 1,350 | 1,317 | 1,350 | 11,000 |
| 2013/02/26 | 1,350 | 1,350 | 1,289 | 1,328 | 29,600 |
| 2013/02/25 | 1,355 | 1,377 | 1,350 | 1,377 | 11,000 |
| 2013/02/22 | 1,323 | 1,348 | 1,309 | 1,325 | 10,300 |
| 2013/02/21 | 1,349 | 1,380 | 1,326 | 1,349 | 13,200 |
| 2013/02/20 | 1,410 | 1,440 | 1,384 | 1,386 | 33,500 |
| 2013/02/19 | 1,355 | 1,410 | 1,352 | 1,396 | 14,800 |
| 2013/02/18 | 1,360 | 1,375 | 1,342 | 1,370 | 7,100 |
| 2013/02/15 | 1,390 | 1,390 | 1,298 | 1,320 | 23,900 |
| 2013/02/14 | 1,359 | 1,375 | 1,322 | 1,375 | 39,500 |
| 2013/02/13 | 1,350 | 1,389 | 1,280 | 1,306 | 54,100 |
| 2013/02/12 | 1,279 | 1,300 | 1,265 | 1,300 | 14,700 |
| 2013/02/08 | 1,228 | 1,299 | 1,228 | 1,251 | 10,600 |
| 2013/02/07 | 1,262 | 1,290 | 1,210 | 1,228 | 17,500 |
| 2013/02/06 | 1,259 | 1,288 | 1,251 | 1,263 | 7,800 |
| 2013/02/05 | 1,210 | 1,250 | 1,200 | 1,249 | 28,900 |
| 2013/02/04 | 1,148 | 1,239 | 1,135 | 1,239 | 19,300 |
| 2013/02/01 | 1,090 | 1,128 | 1,090 | 1,126 | 3,900 |
| 2013/01/31 | 1,100 | 1,100 | 1,087 | 1,087 | 5,100 |
| 2013/01/30 | 1,055 | 1,100 | 1,055 | 1,087 | 5,100 |
| 2013/01/29 | 1,065 | 1,069 | 1,050 | 1,068 | 6,300 |
| 2013/01/28 | 1,076 | 1,076 | 1,067 | 1,069 | 8,600 |
| 2013/01/25 | 1,081 | 1,100 | 1,070 | 1,077 | 8,400 |
| 2013/01/24 | 1,043 | 1,065 | 1,034 | 1,065 | 1,700 |
| 2013/01/23 | 1,050 | 1,055 | 1,040 | 1,044 | 3,900 |
| 2013/01/22 | 1,050 | 1,070 | 1,050 | 1,070 | 4,700 |
| 2013/01/21 | 1,055 | 1,055 | 1,035 | 1,040 | 1,700 |
| 2013/01/18 | 1,065 | 1,065 | 1,030 | 1,030 | 5,000 |
| 2013/01/17 | 1,014 | 1,044 | 1,014 | 1,035 | 12,600 |
| 2013/01/16 | 1,040 | 1,048 | 1,029 | 1,030 | 6,900 |
| 2013/01/15 | 1,056 | 1,077 | 1,040 | 1,048 | 13,000 |
| 2013/01/11 | 1,049 | 1,049 | 1,015 | 1,049 | 8,000 |
| 2013/01/10 | 1,013 | 1,080 | 1,013 | 1,049 | 24,100 |
| 2013/01/09 | 995 | 1,020 | 980 | 1,006 | 11,600 |
| 2013/01/08 | 986 | 994 | 980 | 981 | 6,600 |
| 2013/01/07 | 985 | 991 | 970 | 971 | 31,000 |
| 2013/01/04 | 941 | 962 | 941 | 955 | 12,400 |