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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,950 | 1,950 | 1,943 | 1,943 | 700 |
| 2015/12/28 | 1,980 | 1,980 | 1,950 | 1,950 | 1,000 |
| 2015/12/25 | 1,980 | 1,980 | 1,929 | 1,950 | 2,700 |
| 2015/12/24 | 1,959 | 1,962 | 1,931 | 1,955 | 3,000 |
| 2015/12/22 | 1,950 | 1,959 | 1,919 | 1,959 | 3,900 |
| 2015/12/21 | 1,965 | 1,965 | 1,927 | 1,951 | 4,500 |
| 2015/12/18 | 1,926 | 1,954 | 1,926 | 1,954 | 4,100 |
| 2015/12/17 | 1,930 | 1,932 | 1,924 | 1,929 | 10,500 |
| 2015/12/16 | 1,930 | 1,931 | 1,923 | 1,926 | 26,600 |
| 2015/12/15 | 1,926 | 1,926 | 1,925 | 1,925 | 15,000 |
| 2015/12/14 | 1,925 | 1,929 | 1,905 | 1,926 | 15,800 |
| 2015/12/11 | 1,928 | 1,945 | 1,920 | 1,930 | 3,300 |
| 2015/12/10 | 1,926 | 1,933 | 1,917 | 1,928 | 16,800 |
| 2015/12/09 | 1,929 | 1,945 | 1,906 | 1,945 | 14,500 |
| 2015/12/08 | 1,928 | 1,935 | 1,926 | 1,930 | 6,100 |
| 2015/12/07 | 1,931 | 1,935 | 1,924 | 1,926 | 15,700 |
| 2015/12/04 | 1,946 | 1,946 | 1,927 | 1,927 | 7,400 |
| 2015/12/03 | 1,945 | 1,959 | 1,945 | 1,949 | 3,000 |
| 2015/12/02 | 1,953 | 1,965 | 1,950 | 1,950 | 3,300 |
| 2015/12/01 | 1,926 | 2,018 | 1,926 | 1,937 | 4,800 |
| 2015/11/30 | 1,935 | 1,935 | 1,922 | 1,924 | 14,700 |
| 2015/11/27 | 1,926 | 1,926 | 1,920 | 1,922 | 11,900 |
| 2015/11/26 | 1,923 | 1,926 | 1,912 | 1,916 | 4,600 |
| 2015/11/25 | 1,930 | 1,932 | 1,926 | 1,926 | 2,100 |
| 2015/11/24 | 1,912 | 1,926 | 1,912 | 1,926 | 500 |
| 2015/11/20 | 1,930 | 1,940 | 1,880 | 1,926 | 7,600 |
| 2015/11/19 | 1,942 | 1,943 | 1,925 | 1,925 | 11,500 |
| 2015/11/18 | 1,940 | 1,945 | 1,921 | 1,940 | 4,000 |
| 2015/11/17 | 1,944 | 1,944 | 1,930 | 1,940 | 1,700 |
| 2015/11/16 | 1,935 | 1,979 | 1,934 | 1,940 | 7,800 |
| 2015/11/13 | 1,884 | 1,980 | 1,869 | 1,940 | 29,100 |
| 2015/11/12 | 1,885 | 1,890 | 1,884 | 1,885 | 11,000 |
| 2015/11/11 | 1,865 | 1,885 | 1,850 | 1,885 | 29,700 |
| 2015/11/10 | 1,868 | 1,877 | 1,850 | 1,865 | 6,900 |
| 2015/11/09 | 1,854 | 1,869 | 1,843 | 1,869 | 3,900 |
| 2015/11/06 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2015/11/05 | 1,850 | 1,877 | 1,850 | 1,877 | 1,200 |
| 2015/11/04 | 1,841 | 1,853 | 1,837 | 1,850 | 6,800 |
| 2015/11/02 | 1,876 | 1,876 | 1,858 | 1,858 | 500 |
| 2015/10/30 | 1,856 | 1,856 | 1,856 | 1,856 | 1,300 |
| 2015/10/29 | 1,871 | 1,871 | 1,854 | 1,856 | 3,900 |
| 2015/10/27 | 1,852 | 1,900 | 1,852 | 1,871 | 1,800 |
| 2015/10/26 | 1,880 | 1,880 | 1,850 | 1,858 | 2,100 |
| 2015/10/23 | 1,900 | 1,900 | 1,841 | 1,881 | 2,100 |
| 2015/10/22 | 1,862 | 1,862 | 1,862 | 1,862 | 100 |
| 2015/10/21 | 1,879 | 1,879 | 1,866 | 1,866 | 200 |
| 2015/10/20 | 1,843 | 1,843 | 1,839 | 1,839 | 1,300 |
| 2015/10/16 | 1,870 | 1,899 | 1,870 | 1,899 | 300 |
| 2015/10/15 | 1,890 | 1,890 | 1,850 | 1,890 | 1,100 |
| 2015/10/14 | 1,895 | 1,900 | 1,870 | 1,872 | 600 |
| 2015/10/13 | 1,824 | 1,900 | 1,824 | 1,900 | 2,600 |
| 2015/10/09 | 1,811 | 1,849 | 1,800 | 1,824 | 1,400 |
| 2015/10/08 | 1,800 | 1,809 | 1,799 | 1,809 | 1,200 |
| 2015/10/07 | 1,788 | 1,805 | 1,788 | 1,805 | 900 |
| 2015/10/06 | 1,758 | 1,772 | 1,758 | 1,760 | 3,500 |
| 2015/10/05 | 1,755 | 1,757 | 1,717 | 1,725 | 1,800 |
| 2015/10/02 | 1,751 | 1,751 | 1,665 | 1,712 | 34,200 |
| 2015/10/01 | 1,752 | 1,753 | 1,752 | 1,752 | 500 |
| 2015/09/30 | 1,761 | 1,770 | 1,752 | 1,755 | 1,800 |
| 2015/09/29 | 1,747 | 1,747 | 1,742 | 1,744 | 1,500 |
| 2015/09/28 | 1,750 | 1,776 | 1,736 | 1,760 | 2,200 |
| 2015/09/25 | 1,769 | 1,769 | 1,731 | 1,750 | 2,600 |
| 2015/09/24 | 1,783 | 1,783 | 1,734 | 1,760 | 5,000 |
| 2015/09/18 | 1,792 | 1,793 | 1,786 | 1,786 | 1,000 |
| 2015/09/17 | 1,826 | 1,826 | 1,790 | 1,790 | 900 |
| 2015/09/16 | 1,783 | 1,789 | 1,783 | 1,787 | 900 |
| 2015/09/15 | 1,808 | 1,826 | 1,795 | 1,800 | 3,100 |
| 2015/09/14 | 1,826 | 1,827 | 1,789 | 1,808 | 1,100 |
| 2015/09/11 | 1,845 | 1,845 | 1,825 | 1,825 | 300 |
| 2015/09/10 | 1,849 | 1,849 | 1,840 | 1,849 | 2,400 |
| 2015/09/09 | 1,795 | 1,809 | 1,774 | 1,809 | 4,000 |
| 2015/09/08 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2015/09/07 | 1,775 | 1,775 | 1,730 | 1,730 | 1,000 |
| 2015/09/04 | 1,760 | 1,765 | 1,734 | 1,740 | 3,100 |
| 2015/09/03 | 1,760 | 1,785 | 1,760 | 1,760 | 4,700 |
| 2015/09/02 | 1,786 | 1,798 | 1,736 | 1,760 | 1,400 |
| 2015/09/01 | 1,854 | 1,886 | 1,764 | 1,790 | 1,800 |
| 2015/08/31 | 1,893 | 1,893 | 1,862 | 1,876 | 1,700 |
| 2015/08/28 | 1,860 | 1,900 | 1,860 | 1,860 | 1,200 |
| 2015/08/27 | 1,913 | 1,913 | 1,834 | 1,834 | 2,400 |
| 2015/08/26 | 1,803 | 1,900 | 1,802 | 1,860 | 1,900 |
| 2015/08/25 | 1,923 | 1,928 | 1,750 | 1,750 | 5,200 |
| 2015/08/24 | 1,950 | 1,971 | 1,910 | 1,963 | 4,400 |
| 2015/08/21 | 1,985 | 1,985 | 1,946 | 1,974 | 1,600 |
| 2015/08/20 | 1,986 | 2,000 | 1,965 | 1,965 | 10,500 |
| 2015/08/19 | 2,000 | 2,038 | 1,950 | 1,983 | 31,600 |
| 2015/08/18 | 2,000 | 2,000 | 1,970 | 1,970 | 2,800 |
| 2015/08/17 | 1,970 | 1,988 | 1,965 | 1,988 | 4,900 |
| 2015/08/14 | 1,950 | 1,957 | 1,920 | 1,950 | 6,300 |
| 2015/08/13 | 1,940 | 1,974 | 1,918 | 1,971 | 18,200 |
| 2015/08/12 | 1,962 | 1,970 | 1,933 | 1,944 | 10,700 |
| 2015/08/11 | 1,992 | 2,053 | 1,973 | 1,975 | 14,000 |
| 2015/08/10 | 2,017 | 2,056 | 2,017 | 2,018 | 21,300 |
| 2015/08/07 | 2,140 | 2,140 | 2,010 | 2,016 | 25,700 |
| 2015/08/06 | 2,120 | 2,160 | 2,100 | 2,140 | 4,700 |
| 2015/08/05 | 2,121 | 2,126 | 2,121 | 2,121 | 2,100 |
| 2015/08/04 | 2,141 | 2,148 | 2,080 | 2,121 | 3,500 |
| 2015/08/03 | 2,123 | 2,164 | 2,120 | 2,135 | 6,500 |
| 2015/07/31 | 2,127 | 2,135 | 2,123 | 2,123 | 2,300 |
| 2015/07/30 | 2,100 | 2,102 | 2,100 | 2,102 | 8,800 |
| 2015/07/29 | 2,135 | 2,135 | 2,100 | 2,102 | 1,200 |
| 2015/07/28 | 2,152 | 2,165 | 2,044 | 2,110 | 5,400 |
| 2015/07/27 | 2,214 | 2,214 | 2,202 | 2,202 | 400 |
| 2015/07/24 | 2,280 | 2,345 | 2,214 | 2,214 | 6,300 |
| 2015/07/23 | 2,280 | 2,280 | 2,221 | 2,280 | 1,300 |
| 2015/07/22 | 2,280 | 2,280 | 2,280 | 2,280 | 1,500 |
| 2015/07/21 | 2,328 | 2,329 | 2,260 | 2,280 | 2,000 |
| 2015/07/17 | 2,310 | 2,350 | 2,280 | 2,330 | 7,900 |
| 2015/07/16 | 2,270 | 2,360 | 2,200 | 2,360 | 14,400 |
| 2015/07/15 | 2,230 | 2,300 | 2,222 | 2,300 | 11,800 |
| 2015/07/14 | 2,150 | 2,200 | 2,150 | 2,200 | 13,900 |
| 2015/07/13 | 2,139 | 2,165 | 2,139 | 2,142 | 6,800 |
| 2015/07/10 | 2,139 | 2,139 | 2,099 | 2,118 | 10,600 |
| 2015/07/09 | 2,012 | 2,084 | 2,000 | 2,084 | 13,200 |
| 2015/07/08 | 2,026 | 2,033 | 2,008 | 2,023 | 15,700 |
| 2015/07/07 | 2,017 | 2,032 | 2,016 | 2,026 | 3,100 |
| 2015/07/06 | 2,013 | 2,015 | 2,006 | 2,015 | 1,900 |
| 2015/07/03 | 2,020 | 2,024 | 2,002 | 2,013 | 2,200 |
| 2015/07/02 | 2,018 | 2,024 | 2,018 | 2,020 | 2,500 |
| 2015/07/01 | 2,000 | 2,018 | 1,991 | 2,018 | 4,300 |
| 2015/06/30 | 1,979 | 1,990 | 1,977 | 1,980 | 14,700 |
| 2015/06/29 | 1,993 | 1,993 | 1,977 | 1,979 | 2,200 |
| 2015/06/26 | 2,007 | 2,020 | 1,994 | 1,994 | 2,800 |
| 2015/06/25 | 1,995 | 2,007 | 1,975 | 1,975 | 4,900 |
| 2015/06/24 | 1,970 | 2,020 | 1,970 | 1,999 | 27,900 |
| 2015/06/23 | 1,973 | 1,997 | 1,973 | 1,980 | 1,200 |
| 2015/06/22 | 1,970 | 1,998 | 1,970 | 1,972 | 1,900 |
| 2015/06/19 | 1,952 | 1,993 | 1,952 | 1,961 | 2,800 |
| 2015/06/18 | 1,952 | 1,952 | 1,934 | 1,941 | 2,200 |
| 2015/06/17 | 1,990 | 1,991 | 1,954 | 1,958 | 2,000 |
| 2015/06/16 | 1,999 | 1,999 | 1,999 | 1,999 | 600 |
| 2015/06/15 | 1,990 | 2,000 | 1,989 | 1,989 | 6,700 |
| 2015/06/12 | 1,983 | 1,983 | 1,962 | 1,970 | 2,100 |
| 2015/06/11 | 1,960 | 1,961 | 1,956 | 1,960 | 15,500 |
| 2015/06/10 | 1,977 | 1,990 | 1,960 | 1,960 | 6,200 |
| 2015/06/09 | 1,973 | 1,973 | 1,963 | 1,963 | 1,500 |
| 2015/06/08 | 1,977 | 1,977 | 1,966 | 1,976 | 1,000 |
| 2015/06/05 | 1,960 | 1,966 | 1,960 | 1,966 | 2,100 |
| 2015/06/04 | 1,962 | 1,968 | 1,958 | 1,958 | 2,200 |
| 2015/06/03 | 1,946 | 1,962 | 1,927 | 1,962 | 3,400 |
| 2015/06/02 | 1,969 | 1,975 | 1,960 | 1,962 | 2,400 |
| 2015/06/01 | 1,959 | 1,965 | 1,959 | 1,965 | 600 |
| 2015/05/29 | 1,942 | 1,967 | 1,942 | 1,967 | 1,300 |
| 2015/05/28 | 1,942 | 1,955 | 1,942 | 1,955 | 3,000 |
| 2015/05/27 | 1,936 | 1,980 | 1,936 | 1,942 | 4,000 |
| 2015/05/26 | 1,957 | 1,964 | 1,936 | 1,936 | 1,800 |
| 2015/05/25 | 1,940 | 1,953 | 1,940 | 1,953 | 2,800 |
| 2015/05/22 | 1,960 | 1,960 | 1,900 | 1,914 | 8,700 |
| 2015/05/21 | 1,989 | 1,989 | 1,965 | 1,965 | 1,800 |
| 2015/05/20 | 1,994 | 1,994 | 1,961 | 1,984 | 1,900 |
| 2015/05/19 | 1,996 | 1,997 | 1,957 | 1,990 | 1,100 |
| 2015/05/18 | 1,976 | 1,976 | 1,915 | 1,958 | 1,400 |
| 2015/05/15 | 1,964 | 1,997 | 1,964 | 1,997 | 1,000 |
| 2015/05/14 | 1,947 | 1,947 | 1,947 | 1,947 | 400 |
| 2015/05/13 | 1,920 | 1,964 | 1,917 | 1,932 | 2,800 |
| 2015/05/12 | 1,957 | 1,994 | 1,957 | 1,994 | 700 |
| 2015/05/11 | 1,988 | 1,988 | 1,923 | 1,955 | 4,600 |
| 2015/05/08 | 1,973 | 1,973 | 1,973 | 1,973 | 700 |
| 2015/05/07 | 1,940 | 1,977 | 1,940 | 1,953 | 2,000 |
| 2015/05/01 | 1,960 | 1,960 | 1,932 | 1,932 | 1,900 |
| 2015/04/30 | 1,996 | 2,000 | 1,949 | 1,949 | 6,400 |
| 2015/04/28 | 2,000 | 2,000 | 1,967 | 2,000 | 2,800 |
| 2015/04/27 | 1,999 | 1,999 | 1,990 | 1,999 | 1,200 |
| 2015/04/24 | 2,000 | 2,009 | 1,951 | 1,999 | 2,500 |
| 2015/04/23 | 1,996 | 2,000 | 1,995 | 1,996 | 3,700 |
| 2015/04/22 | 1,992 | 1,994 | 1,982 | 1,994 | 3,400 |
| 2015/04/21 | 1,988 | 1,988 | 1,980 | 1,980 | 500 |
| 2015/04/20 | 1,983 | 1,988 | 1,983 | 1,988 | 1,300 |
| 2015/04/17 | 1,983 | 1,987 | 1,982 | 1,983 | 1,800 |
| 2015/04/16 | 1,982 | 1,982 | 1,978 | 1,978 | 2,300 |
| 2015/04/15 | 1,979 | 1,979 | 1,978 | 1,978 | 3,300 |
| 2015/04/14 | 1,965 | 1,973 | 1,965 | 1,973 | 900 |
| 2015/04/13 | 1,961 | 1,961 | 1,961 | 1,961 | 3,200 |
| 2015/04/10 | 1,962 | 1,990 | 1,960 | 1,960 | 3,000 |
| 2015/04/09 | 1,980 | 1,989 | 1,918 | 1,961 | 2,400 |
| 2015/04/08 | 1,984 | 1,984 | 1,974 | 1,980 | 4,500 |
| 2015/04/07 | 1,946 | 1,965 | 1,946 | 1,965 | 3,600 |
| 2015/04/06 | 1,950 | 1,950 | 1,940 | 1,949 | 1,000 |
| 2015/04/03 | 1,944 | 1,950 | 1,931 | 1,948 | 1,100 |
| 2015/04/02 | 1,930 | 1,935 | 1,925 | 1,925 | 500 |
| 2015/04/01 | 1,956 | 1,956 | 1,956 | 1,956 | 600 |
| 2015/03/31 | 1,979 | 1,983 | 1,966 | 1,982 | 5,700 |
| 2015/03/30 | 1,920 | 1,985 | 1,920 | 1,979 | 7,200 |
| 2015/03/27 | 1,913 | 1,925 | 1,910 | 1,920 | 5,700 |
| 2015/03/26 | 1,920 | 1,925 | 1,920 | 1,920 | 5,500 |
| 2015/03/25 | 1,924 | 1,924 | 1,920 | 1,920 | 2,100 |
| 2015/03/24 | 1,920 | 1,922 | 1,918 | 1,921 | 4,800 |
| 2015/03/23 | 1,876 | 1,909 | 1,876 | 1,900 | 2,400 |
| 2015/03/20 | 1,899 | 1,899 | 1,865 | 1,865 | 600 |
| 2015/03/19 | 1,903 | 1,921 | 1,841 | 1,895 | 6,400 |
| 2015/03/18 | 1,915 | 1,925 | 1,913 | 1,925 | 32,300 |
| 2015/03/17 | 1,890 | 1,922 | 1,880 | 1,915 | 8,400 |
| 2015/03/16 | 1,850 | 1,896 | 1,850 | 1,890 | 16,600 |
| 2015/03/13 | 1,823 | 1,836 | 1,815 | 1,824 | 8,600 |
| 2015/03/12 | 1,805 | 1,815 | 1,805 | 1,815 | 15,500 |
| 2015/03/11 | 1,802 | 1,810 | 1,801 | 1,802 | 3,100 |
| 2015/03/10 | 1,820 | 1,820 | 1,810 | 1,811 | 4,800 |
| 2015/03/09 | 1,804 | 1,820 | 1,797 | 1,810 | 5,400 |
| 2015/03/06 | 1,803 | 1,807 | 1,802 | 1,807 | 2,800 |
| 2015/03/05 | 1,809 | 1,814 | 1,809 | 1,814 | 2,900 |
| 2015/03/04 | 1,801 | 1,825 | 1,801 | 1,809 | 4,900 |
| 2015/03/03 | 1,795 | 1,803 | 1,795 | 1,803 | 1,400 |
| 2015/03/02 | 1,791 | 1,806 | 1,791 | 1,794 | 4,000 |
| 2015/02/27 | 1,810 | 1,830 | 1,785 | 1,791 | 12,500 |
| 2015/02/26 | 1,835 | 1,835 | 1,825 | 1,830 | 3,300 |
| 2015/02/25 | 1,840 | 1,840 | 1,824 | 1,825 | 6,900 |
| 2015/02/24 | 1,830 | 1,830 | 1,822 | 1,824 | 1,300 |
| 2015/02/23 | 1,841 | 1,841 | 1,830 | 1,831 | 1,300 |
| 2015/02/20 | 1,848 | 1,850 | 1,848 | 1,848 | 1,100 |
| 2015/02/19 | 1,842 | 1,858 | 1,828 | 1,848 | 1,800 |
| 2015/02/18 | 1,822 | 1,855 | 1,822 | 1,850 | 1,600 |
| 2015/02/17 | 1,861 | 1,861 | 1,803 | 1,821 | 4,700 |
| 2015/02/16 | 1,860 | 1,933 | 1,860 | 1,871 | 5,200 |
| 2015/02/13 | 1,839 | 1,869 | 1,830 | 1,869 | 4,100 |
| 2015/02/12 | 1,853 | 1,853 | 1,770 | 1,814 | 9,400 |
| 2015/02/10 | 1,856 | 1,862 | 1,833 | 1,835 | 5,600 |
| 2015/02/09 | 1,853 | 1,879 | 1,853 | 1,859 | 3,400 |
| 2015/02/06 | 1,905 | 1,905 | 1,880 | 1,880 | 1,000 |
| 2015/02/05 | 1,915 | 1,915 | 1,903 | 1,903 | 2,600 |
| 2015/02/04 | 1,922 | 1,941 | 1,916 | 1,916 | 1,200 |
| 2015/02/03 | 1,935 | 1,935 | 1,926 | 1,926 | 300 |
| 2015/02/02 | 1,918 | 1,948 | 1,918 | 1,948 | 500 |
| 2015/01/30 | 1,970 | 1,970 | 1,958 | 1,958 | 1,500 |
| 2015/01/29 | 1,957 | 1,960 | 1,953 | 1,955 | 1,500 |
| 2015/01/28 | 1,990 | 1,991 | 1,953 | 1,970 | 23,600 |
| 2015/01/27 | 1,990 | 2,005 | 1,987 | 1,996 | 4,200 |
| 2015/01/26 | 2,010 | 2,010 | 1,990 | 1,990 | 1,900 |
| 2015/01/23 | 1,994 | 1,999 | 1,980 | 1,990 | 3,000 |
| 2015/01/22 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2015/01/21 | 1,974 | 1,974 | 1,965 | 1,974 | 400 |
| 2015/01/20 | 1,983 | 1,985 | 1,983 | 1,985 | 600 |
| 2015/01/19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 |
| 2015/01/16 | 2,030 | 2,049 | 2,018 | 2,048 | 2,800 |
| 2015/01/15 | 2,040 | 2,040 | 2,020 | 2,020 | 700 |
| 2015/01/14 | 2,000 | 2,029 | 2,000 | 2,029 | 2,100 |
| 2015/01/13 | 1,970 | 2,020 | 1,970 | 1,990 | 3,300 |
| 2015/01/09 | 2,048 | 2,048 | 2,020 | 2,020 | 1,400 |
| 2015/01/08 | 1,988 | 2,049 | 1,986 | 2,049 | 3,800 |
| 2015/01/07 | 1,933 | 1,960 | 1,932 | 1,960 | 700 |
| 2015/01/06 | 1,989 | 1,990 | 1,930 | 1,946 | 4,400 |
| 2015/01/05 | 2,035 | 2,035 | 2,010 | 2,010 | 200 |