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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,038 | 2,040 | 2,024 | 2,040 | 2,600 |
| 2014/12/29 | 2,019 | 2,030 | 2,010 | 2,010 | 2,100 |
| 2014/12/26 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
| 2014/12/25 | 2,019 | 2,020 | 2,017 | 2,017 | 3,500 |
| 2014/12/24 | 2,007 | 2,017 | 1,946 | 2,017 | 6,700 |
| 2014/12/22 | 2,000 | 2,007 | 2,000 | 2,007 | 8,400 |
| 2014/12/19 | 1,920 | 1,993 | 1,920 | 1,980 | 5,900 |
| 2014/12/18 | 1,919 | 1,919 | 1,915 | 1,915 | 900 |
| 2014/12/17 | 1,970 | 1,970 | 1,917 | 1,918 | 2,900 |
| 2014/12/16 | 1,920 | 1,990 | 1,919 | 1,980 | 10,800 |
| 2014/12/15 | 1,999 | 1,999 | 1,873 | 1,919 | 8,500 |
| 2014/12/12 | 1,984 | 1,990 | 1,972 | 1,972 | 800 |
| 2014/12/11 | 1,967 | 1,981 | 1,932 | 1,980 | 9,600 |
| 2014/12/10 | 1,939 | 2,000 | 1,939 | 1,967 | 43,700 |
| 2014/12/09 | 1,900 | 1,939 | 1,899 | 1,939 | 9,400 |
| 2014/12/08 | 1,898 | 1,939 | 1,879 | 1,890 | 15,800 |
| 2014/12/05 | 1,874 | 1,884 | 1,874 | 1,884 | 900 |
| 2014/12/04 | 1,860 | 1,883 | 1,860 | 1,883 | 3,800 |
| 2014/12/03 | 1,832 | 1,854 | 1,832 | 1,846 | 3,600 |
| 2014/12/02 | 1,833 | 1,833 | 1,832 | 1,832 | 600 |
| 2014/12/01 | 1,858 | 1,858 | 1,831 | 1,831 | 1,100 |
| 2014/11/28 | 1,808 | 1,859 | 1,808 | 1,858 | 4,800 |
| 2014/11/27 | 1,841 | 1,845 | 1,812 | 1,815 | 2,300 |
| 2014/11/26 | 1,859 | 1,869 | 1,859 | 1,869 | 4,100 |
| 2014/11/25 | 1,856 | 1,861 | 1,853 | 1,859 | 4,800 |
| 2014/11/21 | 1,860 | 1,860 | 1,800 | 1,856 | 2,000 |
| 2014/11/20 | 1,850 | 1,851 | 1,850 | 1,851 | 700 |
| 2014/11/19 | 1,853 | 1,853 | 1,830 | 1,850 | 7,100 |
| 2014/11/18 | 1,890 | 1,899 | 1,881 | 1,893 | 900 |
| 2014/11/17 | 1,880 | 1,949 | 1,869 | 1,930 | 42,800 |
| 2014/11/14 | 1,842 | 1,842 | 1,800 | 1,832 | 7,200 |
| 2014/11/13 | 1,765 | 1,844 | 1,760 | 1,823 | 10,000 |
| 2014/11/12 | 1,710 | 1,772 | 1,701 | 1,766 | 67,300 |
| 2014/11/11 | 1,930 | 1,930 | 1,661 | 1,693 | 25,000 |
| 2014/11/10 | 1,939 | 1,939 | 1,904 | 1,930 | 4,000 |
| 2014/11/07 | 1,901 | 1,928 | 1,901 | 1,907 | 1,100 |
| 2014/11/06 | 1,910 | 1,927 | 1,910 | 1,920 | 2,100 |
| 2014/11/05 | 1,904 | 1,935 | 1,904 | 1,935 | 4,200 |
| 2014/11/04 | 1,910 | 1,939 | 1,904 | 1,904 | 4,300 |
| 2014/10/31 | 1,920 | 1,934 | 1,899 | 1,904 | 4,300 |
| 2014/10/30 | 1,903 | 1,903 | 1,900 | 1,900 | 200 |
| 2014/10/29 | 1,900 | 1,903 | 1,900 | 1,903 | 700 |
| 2014/10/28 | 1,911 | 1,930 | 1,900 | 1,900 | 8,700 |
| 2014/10/27 | 1,929 | 1,929 | 1,889 | 1,926 | 500 |
| 2014/10/24 | 1,930 | 1,930 | 1,929 | 1,929 | 1,400 |
| 2014/10/23 | 1,904 | 1,921 | 1,902 | 1,913 | 1,500 |
| 2014/10/22 | 1,896 | 1,927 | 1,896 | 1,900 | 900 |
| 2014/10/20 | 1,888 | 1,935 | 1,888 | 1,920 | 7,600 |
| 2014/10/17 | 1,904 | 1,917 | 1,851 | 1,917 | 7,700 |
| 2014/10/16 | 1,841 | 1,920 | 1,841 | 1,913 | 11,800 |
| 2014/10/15 | 1,865 | 1,905 | 1,864 | 1,905 | 2,900 |
| 2014/10/14 | 1,865 | 1,865 | 1,825 | 1,825 | 6,100 |
| 2014/10/10 | 1,888 | 1,920 | 1,860 | 1,869 | 4,700 |
| 2014/10/09 | 1,919 | 1,932 | 1,873 | 1,890 | 2,200 |
| 2014/10/08 | 1,893 | 1,933 | 1,885 | 1,933 | 9,100 |
| 2014/10/07 | 1,916 | 1,934 | 1,915 | 1,933 | 7,500 |
| 2014/10/06 | 1,900 | 1,937 | 1,900 | 1,911 | 11,500 |
| 2014/10/03 | 1,826 | 1,900 | 1,826 | 1,900 | 3,600 |
| 2014/10/02 | 1,863 | 1,872 | 1,830 | 1,859 | 3,700 |
| 2014/10/01 | 1,897 | 1,898 | 1,860 | 1,897 | 2,300 |
| 2014/09/30 | 1,910 | 1,910 | 1,905 | 1,905 | 2,000 |
| 2014/09/29 | 1,926 | 1,926 | 1,910 | 1,910 | 1,400 |
| 2014/09/26 | 1,900 | 1,928 | 1,856 | 1,889 | 3,900 |
| 2014/09/25 | 1,938 | 1,939 | 1,925 | 1,937 | 3,900 |
| 2014/09/24 | 1,925 | 1,925 | 1,900 | 1,917 | 2,000 |
| 2014/09/22 | 1,910 | 1,939 | 1,910 | 1,925 | 4,000 |
| 2014/09/19 | 1,893 | 1,925 | 1,891 | 1,918 | 10,300 |
| 2014/09/18 | 1,891 | 1,910 | 1,888 | 1,890 | 5,100 |
| 2014/09/17 | 1,910 | 1,910 | 1,888 | 1,888 | 9,100 |
| 2014/09/16 | 1,920 | 1,920 | 1,890 | 1,890 | 4,500 |
| 2014/09/12 | 1,918 | 1,930 | 1,904 | 1,928 | 8,200 |
| 2014/09/11 | 1,912 | 1,917 | 1,910 | 1,917 | 5,600 |
| 2014/09/10 | 1,913 | 1,913 | 1,900 | 1,900 | 4,100 |
| 2014/09/09 | 1,905 | 1,913 | 1,905 | 1,913 | 4,500 |
| 2014/09/08 | 1,903 | 1,903 | 1,890 | 1,890 | 3,000 |
| 2014/09/05 | 1,870 | 1,914 | 1,870 | 1,902 | 3,400 |
| 2014/09/04 | 1,918 | 1,918 | 1,850 | 1,860 | 17,800 |
| 2014/09/03 | 1,894 | 1,918 | 1,894 | 1,913 | 9,600 |
| 2014/09/02 | 1,900 | 1,910 | 1,891 | 1,891 | 3,600 |
| 2014/09/01 | 1,893 | 1,893 | 1,861 | 1,890 | 5,800 |
| 2014/08/29 | 1,800 | 1,859 | 1,800 | 1,853 | 16,700 |
| 2014/08/28 | 1,800 | 1,810 | 1,800 | 1,809 | 2,200 |
| 2014/08/27 | 1,805 | 1,805 | 1,800 | 1,800 | 6,900 |
| 2014/08/26 | 1,800 | 1,805 | 1,791 | 1,805 | 1,800 |
| 2014/08/25 | 1,810 | 1,810 | 1,800 | 1,805 | 2,500 |
| 2014/08/22 | 1,790 | 1,810 | 1,788 | 1,788 | 800 |
| 2014/08/21 | 1,800 | 1,805 | 1,790 | 1,790 | 15,600 |
| 2014/08/20 | 1,799 | 1,801 | 1,795 | 1,800 | 17,500 |
| 2014/08/19 | 1,798 | 1,802 | 1,796 | 1,800 | 5,600 |
| 2014/08/18 | 1,798 | 1,798 | 1,764 | 1,770 | 9,900 |
| 2014/08/15 | 1,753 | 1,754 | 1,730 | 1,754 | 2,400 |
| 2014/08/14 | 1,725 | 1,731 | 1,725 | 1,726 | 3,400 |
| 2014/08/13 | 1,721 | 1,725 | 1,721 | 1,725 | 2,200 |
| 2014/08/12 | 1,766 | 1,766 | 1,720 | 1,721 | 1,200 |
| 2014/08/11 | 1,780 | 1,780 | 1,710 | 1,766 | 11,200 |
| 2014/08/08 | 1,800 | 1,824 | 1,732 | 1,780 | 13,300 |
| 2014/08/07 | 1,790 | 1,815 | 1,790 | 1,800 | 3,100 |
| 2014/08/06 | 1,784 | 1,789 | 1,780 | 1,786 | 9,700 |
| 2014/08/05 | 1,755 | 1,780 | 1,755 | 1,777 | 1,300 |
| 2014/08/04 | 1,764 | 1,787 | 1,764 | 1,772 | 2,200 |
| 2014/08/01 | 1,748 | 1,788 | 1,748 | 1,788 | 300 |
| 2014/07/31 | 1,780 | 1,789 | 1,772 | 1,780 | 6,600 |
| 2014/07/30 | 1,778 | 1,781 | 1,762 | 1,772 | 3,200 |
| 2014/07/29 | 1,780 | 1,783 | 1,742 | 1,742 | 9,200 |
| 2014/07/28 | 1,765 | 1,776 | 1,760 | 1,776 | 1,900 |
| 2014/07/25 | 1,783 | 1,795 | 1,776 | 1,776 | 4,700 |
| 2014/07/24 | 1,730 | 1,790 | 1,723 | 1,783 | 3,800 |
| 2014/07/23 | 1,740 | 1,740 | 1,730 | 1,730 | 2,100 |
| 2014/07/22 | 1,765 | 1,765 | 1,736 | 1,740 | 1,800 |
| 2014/07/18 | 1,754 | 1,768 | 1,745 | 1,760 | 4,600 |
| 2014/07/17 | 1,799 | 1,799 | 1,790 | 1,794 | 1,700 |
| 2014/07/16 | 1,800 | 1,803 | 1,790 | 1,792 | 1,900 |
| 2014/07/15 | 1,800 | 1,800 | 1,790 | 1,790 | 1,300 |
| 2014/07/14 | 1,790 | 1,803 | 1,790 | 1,803 | 1,400 |
| 2014/07/11 | 1,809 | 1,809 | 1,793 | 1,804 | 9,900 |
| 2014/07/10 | 1,798 | 1,808 | 1,790 | 1,803 | 16,500 |
| 2014/07/09 | 1,787 | 1,809 | 1,787 | 1,809 | 6,800 |
| 2014/07/08 | 1,778 | 1,800 | 1,777 | 1,800 | 3,900 |
| 2014/07/07 | 1,788 | 1,789 | 1,774 | 1,781 | 4,800 |
| 2014/07/04 | 1,774 | 1,793 | 1,774 | 1,783 | 3,900 |
| 2014/07/03 | 1,766 | 1,784 | 1,766 | 1,781 | 3,400 |
| 2014/07/02 | 1,760 | 1,767 | 1,760 | 1,766 | 1,000 |
| 2014/07/01 | 1,760 | 1,760 | 1,760 | 1,760 | 400 |
| 2014/06/30 | 1,741 | 1,770 | 1,741 | 1,760 | 6,000 |
| 2014/06/27 | 1,771 | 1,771 | 1,746 | 1,751 | 2,700 |
| 2014/06/26 | 1,770 | 1,780 | 1,770 | 1,771 | 2,200 |
| 2014/06/25 | 1,798 | 1,798 | 1,775 | 1,775 | 2,900 |
| 2014/06/24 | 1,755 | 1,798 | 1,750 | 1,778 | 6,100 |
| 2014/06/23 | 1,749 | 1,755 | 1,737 | 1,755 | 7,000 |
| 2014/06/20 | 1,716 | 1,718 | 1,705 | 1,718 | 4,500 |
| 2014/06/19 | 1,712 | 1,720 | 1,701 | 1,716 | 3,200 |
| 2014/06/18 | 1,700 | 1,712 | 1,695 | 1,712 | 2,700 |
| 2014/06/17 | 1,681 | 1,699 | 1,680 | 1,699 | 3,300 |
| 2014/06/16 | 1,687 | 1,693 | 1,682 | 1,690 | 10,000 |
| 2014/06/13 | 1,728 | 1,728 | 1,640 | 1,711 | 10,600 |
| 2014/06/12 | 1,696 | 1,728 | 1,675 | 1,719 | 5,000 |
| 2014/06/11 | 1,696 | 1,696 | 1,690 | 1,696 | 1,800 |
| 2014/06/10 | 1,680 | 1,697 | 1,670 | 1,680 | 10,000 |
| 2014/06/09 | 1,655 | 1,680 | 1,655 | 1,675 | 2,600 |
| 2014/06/06 | 1,641 | 1,660 | 1,636 | 1,655 | 8,400 |
| 2014/06/05 | 1,618 | 1,630 | 1,618 | 1,626 | 4,900 |
| 2014/06/04 | 1,636 | 1,636 | 1,615 | 1,617 | 4,200 |
| 2014/06/03 | 1,618 | 1,623 | 1,610 | 1,615 | 8,100 |
| 2014/06/02 | 1,568 | 1,590 | 1,568 | 1,578 | 3,900 |
| 2014/05/30 | 1,558 | 1,569 | 1,558 | 1,568 | 1,400 |
| 2014/05/29 | 1,530 | 1,542 | 1,518 | 1,518 | 4,100 |
| 2014/05/28 | 1,528 | 1,543 | 1,528 | 1,543 | 800 |
| 2014/05/27 | 1,528 | 1,543 | 1,520 | 1,528 | 4,800 |
| 2014/05/26 | 1,500 | 1,520 | 1,495 | 1,520 | 13,200 |
| 2014/05/23 | 1,522 | 1,523 | 1,495 | 1,498 | 8,800 |
| 2014/05/22 | 1,465 | 1,522 | 1,465 | 1,522 | 5,000 |
| 2014/05/21 | 1,477 | 1,477 | 1,457 | 1,458 | 1,000 |
| 2014/05/20 | 1,486 | 1,494 | 1,482 | 1,489 | 4,100 |
| 2014/05/19 | 1,515 | 1,515 | 1,487 | 1,487 | 2,900 |
| 2014/05/16 | 1,488 | 1,522 | 1,488 | 1,522 | 5,500 |
| 2014/05/15 | 1,495 | 1,495 | 1,476 | 1,489 | 2,800 |
| 2014/05/14 | 1,474 | 1,486 | 1,470 | 1,472 | 15,300 |
| 2014/05/13 | 1,495 | 1,495 | 1,452 | 1,455 | 18,700 |
| 2014/05/12 | 1,550 | 1,550 | 1,417 | 1,435 | 42,300 |
| 2014/05/09 | 1,645 | 1,691 | 1,625 | 1,625 | 28,100 |
| 2014/05/08 | 1,670 | 1,670 | 1,641 | 1,659 | 7,200 |
| 2014/05/07 | 1,630 | 1,665 | 1,622 | 1,638 | 7,500 |
| 2014/05/02 | 1,671 | 1,680 | 1,661 | 1,670 | 3,400 |
| 2014/05/01 | 1,658 | 1,678 | 1,658 | 1,676 | 3,800 |
| 2014/04/30 | 1,690 | 1,690 | 1,658 | 1,683 | 4,600 |
| 2014/04/28 | 1,707 | 1,707 | 1,688 | 1,688 | 1,500 |
| 2014/04/25 | 1,708 | 1,708 | 1,691 | 1,707 | 1,700 |
| 2014/04/24 | 1,698 | 1,698 | 1,689 | 1,690 | 2,900 |
| 2014/04/23 | 1,698 | 1,709 | 1,690 | 1,698 | 2,500 |
| 2014/04/22 | 1,699 | 1,709 | 1,685 | 1,708 | 9,400 |
| 2014/04/21 | 1,685 | 1,692 | 1,680 | 1,684 | 5,000 |
| 2014/04/18 | 1,689 | 1,689 | 1,675 | 1,685 | 21,400 |
| 2014/04/17 | 1,690 | 1,690 | 1,679 | 1,679 | 2,600 |
| 2014/04/16 | 1,690 | 1,690 | 1,679 | 1,680 | 2,000 |
| 2014/04/15 | 1,699 | 1,699 | 1,666 | 1,673 | 8,400 |
| 2014/04/14 | 1,630 | 1,661 | 1,611 | 1,644 | 5,600 |
| 2014/04/11 | 1,622 | 1,690 | 1,622 | 1,650 | 10,000 |
| 2014/04/10 | 1,682 | 1,700 | 1,676 | 1,687 | 6,500 |
| 2014/04/09 | 1,731 | 1,731 | 1,661 | 1,661 | 12,200 |
| 2014/04/08 | 1,748 | 1,779 | 1,731 | 1,731 | 9,300 |
| 2014/04/07 | 1,778 | 1,780 | 1,750 | 1,762 | 7,300 |
| 2014/04/04 | 1,798 | 1,798 | 1,762 | 1,788 | 5,200 |
| 2014/04/03 | 1,787 | 1,797 | 1,768 | 1,780 | 5,800 |
| 2014/04/02 | 1,760 | 1,798 | 1,753 | 1,775 | 15,600 |
| 2014/04/01 | 1,790 | 1,790 | 1,752 | 1,760 | 5,400 |
| 2014/03/31 | 1,760 | 1,761 | 1,740 | 1,747 | 8,300 |
| 2014/03/28 | 1,766 | 1,767 | 1,728 | 1,733 | 8,100 |
| 2014/03/27 | 1,766 | 1,766 | 1,732 | 1,759 | 4,400 |
| 2014/03/26 | 1,786 | 1,799 | 1,762 | 1,766 | 2,400 |
| 2014/03/25 | 1,815 | 1,815 | 1,778 | 1,784 | 9,200 |
| 2014/03/24 | 1,819 | 1,819 | 1,781 | 1,815 | 12,800 |
| 2014/03/20 | 1,845 | 1,847 | 1,780 | 1,789 | 13,700 |
| 2014/03/19 | 1,820 | 1,844 | 1,820 | 1,839 | 5,700 |
| 2014/03/18 | 1,858 | 1,880 | 1,828 | 1,828 | 9,500 |
| 2014/03/17 | 1,857 | 1,870 | 1,830 | 1,837 | 8,600 |
| 2014/03/14 | 1,908 | 1,908 | 1,856 | 1,897 | 11,200 |
| 2014/03/13 | 1,914 | 1,914 | 1,895 | 1,910 | 4,800 |
| 2014/03/12 | 1,885 | 1,913 | 1,885 | 1,912 | 1,600 |
| 2014/03/11 | 1,910 | 1,924 | 1,904 | 1,904 | 12,000 |
| 2014/03/10 | 1,934 | 1,934 | 1,891 | 1,924 | 4,500 |
| 2014/03/07 | 1,921 | 1,934 | 1,920 | 1,933 | 7,600 |
| 2014/03/06 | 1,916 | 1,924 | 1,916 | 1,923 | 800 |
| 2014/03/05 | 1,916 | 1,918 | 1,914 | 1,916 | 2,000 |
| 2014/03/04 | 1,914 | 1,914 | 1,896 | 1,899 | 1,000 |
| 2014/03/03 | 1,916 | 1,916 | 1,845 | 1,915 | 4,300 |
| 2014/02/28 | 1,915 | 1,922 | 1,900 | 1,916 | 9,100 |
| 2014/02/27 | 1,921 | 1,928 | 1,921 | 1,927 | 400 |
| 2014/02/26 | 1,945 | 1,945 | 1,928 | 1,943 | 1,800 |
| 2014/02/25 | 1,948 | 1,948 | 1,910 | 1,938 | 3,700 |
| 2014/02/24 | 1,947 | 1,948 | 1,937 | 1,942 | 4,600 |
| 2014/02/21 | 1,912 | 1,954 | 1,912 | 1,948 | 2,200 |
| 2014/02/20 | 1,931 | 1,944 | 1,907 | 1,910 | 4,600 |
| 2014/02/19 | 1,979 | 1,979 | 1,953 | 1,958 | 2,700 |
| 2014/02/18 | 1,961 | 1,970 | 1,953 | 1,964 | 1,100 |
| 2014/02/17 | 1,980 | 1,980 | 1,902 | 1,979 | 6,800 |
| 2014/02/14 | 1,998 | 2,000 | 1,952 | 1,970 | 17,100 |
| 2014/02/13 | 2,003 | 2,010 | 1,992 | 2,007 | 9,200 |
| 2014/02/12 | 2,011 | 2,012 | 2,002 | 2,005 | 8,300 |
| 2014/02/10 | 2,040 | 2,040 | 2,004 | 2,011 | 49,500 |
| 2014/02/07 | 1,980 | 2,048 | 1,975 | 1,988 | 30,200 |
| 2014/02/06 | 1,950 | 1,998 | 1,942 | 1,998 | 5,500 |
| 2014/02/05 | 1,929 | 1,969 | 1,890 | 1,949 | 4,900 |
| 2014/02/04 | 1,825 | 1,900 | 1,816 | 1,889 | 18,000 |
| 2014/02/03 | 1,950 | 2,000 | 1,940 | 1,974 | 22,300 |
| 2014/01/31 | 2,000 | 2,000 | 1,952 | 1,964 | 7,000 |
| 2014/01/30 | 1,970 | 2,000 | 1,959 | 1,967 | 5,200 |
| 2014/01/29 | 1,990 | 2,048 | 1,990 | 2,020 | 20,000 |
| 2014/01/28 | 1,943 | 1,989 | 1,943 | 1,989 | 10,100 |
| 2014/01/27 | 1,960 | 1,960 | 1,931 | 1,943 | 7,200 |
| 2014/01/24 | 2,000 | 2,018 | 1,991 | 1,994 | 13,500 |
| 2014/01/23 | 1,997 | 2,048 | 1,987 | 2,033 | 39,700 |
| 2014/01/22 | 1,971 | 2,018 | 1,971 | 1,980 | 22,700 |
| 2014/01/21 | 1,989 | 2,005 | 1,975 | 1,975 | 16,500 |
| 2014/01/20 | 1,981 | 2,006 | 1,976 | 1,976 | 14,800 |
| 2014/01/17 | 2,003 | 2,019 | 2,002 | 2,006 | 8,300 |
| 2014/01/16 | 2,020 | 2,036 | 1,995 | 2,020 | 18,300 |
| 2014/01/15 | 2,006 | 2,020 | 1,970 | 1,996 | 20,800 |
| 2014/01/14 | 1,945 | 2,030 | 1,926 | 1,966 | 46,700 |
| 2014/01/10 | 1,927 | 1,940 | 1,920 | 1,922 | 10,700 |
| 2014/01/09 | 1,940 | 1,940 | 1,875 | 1,920 | 8,400 |
| 2014/01/08 | 1,874 | 1,939 | 1,874 | 1,930 | 23,300 |
| 2014/01/07 | 1,842 | 1,849 | 1,826 | 1,846 | 12,500 |
| 2014/01/06 | 1,849 | 1,849 | 1,837 | 1,842 | 8,100 |