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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,107 | 1,114 | 1,103 | 1,103 | 7,700 |
| 2022/12/29 | 1,096 | 1,104 | 1,092 | 1,098 | 5,100 |
| 2022/12/28 | 1,108 | 1,108 | 1,095 | 1,096 | 12,800 |
| 2022/12/27 | 1,107 | 1,110 | 1,107 | 1,109 | 7,400 |
| 2022/12/26 | 1,124 | 1,125 | 1,106 | 1,111 | 13,000 |
| 2022/12/23 | 1,127 | 1,133 | 1,123 | 1,124 | 5,800 |
| 2022/12/22 | 1,121 | 1,128 | 1,121 | 1,126 | 9,100 |
| 2022/12/21 | 1,133 | 1,134 | 1,122 | 1,123 | 14,700 |
| 2022/12/20 | 1,136 | 1,142 | 1,131 | 1,133 | 11,900 |
| 2022/12/19 | 1,149 | 1,150 | 1,128 | 1,134 | 18,100 |
| 2022/12/16 | 1,149 | 1,169 | 1,138 | 1,143 | 23,500 |
| 2022/12/15 | 1,150 | 1,160 | 1,138 | 1,144 | 14,100 |
| 2022/12/14 | 1,153 | 1,161 | 1,145 | 1,145 | 6,400 |
| 2022/12/13 | 1,150 | 1,180 | 1,144 | 1,150 | 15,100 |
| 2022/12/12 | 1,144 | 1,166 | 1,142 | 1,150 | 24,700 |
| 2022/12/09 | 1,139 | 1,148 | 1,137 | 1,144 | 17,500 |
| 2022/12/08 | 1,146 | 1,152 | 1,138 | 1,140 | 14,900 |
| 2022/12/07 | 1,157 | 1,158 | 1,145 | 1,146 | 16,100 |
| 2022/12/06 | 1,165 | 1,165 | 1,152 | 1,153 | 11,300 |
| 2022/12/05 | 1,179 | 1,180 | 1,157 | 1,157 | 14,400 |
| 2022/12/02 | 1,174 | 1,175 | 1,173 | 1,175 | 900 |
| 2022/12/01 | 1,180 | 1,183 | 1,175 | 1,178 | 1,900 |
| 2022/11/30 | 1,178 | 1,179 | 1,174 | 1,177 | 3,700 |
| 2022/11/29 | 1,181 | 1,188 | 1,173 | 1,175 | 9,500 |
| 2022/11/28 | 1,183 | 1,184 | 1,181 | 1,181 | 3,200 |
| 2022/11/25 | 1,182 | 1,199 | 1,180 | 1,180 | 11,900 |
| 2022/11/24 | 1,197 | 1,199 | 1,183 | 1,189 | 14,000 |
| 2022/11/22 | 1,195 | 1,199 | 1,187 | 1,190 | 5,700 |
| 2022/11/21 | 1,199 | 1,200 | 1,194 | 1,195 | 2,200 |
| 2022/11/18 | 1,194 | 1,198 | 1,188 | 1,193 | 10,200 |
| 2022/11/17 | 1,200 | 1,200 | 1,191 | 1,193 | 2,700 |
| 2022/11/16 | 1,199 | 1,202 | 1,183 | 1,202 | 1,100 |
| 2022/11/15 | 1,200 | 1,200 | 1,184 | 1,199 | 4,200 |
| 2022/11/14 | 1,182 | 1,200 | 1,182 | 1,200 | 2,300 |
| 2022/11/11 | 1,200 | 1,202 | 1,177 | 1,190 | 3,000 |
| 2022/11/10 | 1,190 | 1,200 | 1,175 | 1,197 | 8,100 |
| 2022/11/09 | 1,201 | 1,205 | 1,186 | 1,186 | 6,700 |
| 2022/11/08 | 1,202 | 1,204 | 1,195 | 1,197 | 2,400 |
| 2022/11/07 | 1,200 | 1,204 | 1,200 | 1,204 | 4,300 |
| 2022/11/04 | 1,188 | 1,200 | 1,186 | 1,200 | 3,800 |
| 2022/11/02 | 1,185 | 1,191 | 1,185 | 1,186 | 1,600 |
| 2022/11/01 | 1,183 | 1,184 | 1,182 | 1,182 | 2,100 |
| 2022/10/31 | 1,183 | 1,183 | 1,180 | 1,182 | 900 |
| 2022/10/28 | 1,182 | 1,182 | 1,171 | 1,180 | 2,800 |
| 2022/10/27 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
| 2022/10/26 | 1,183 | 1,183 | 1,175 | 1,175 | 200 |
| 2022/10/25 | 1,182 | 1,184 | 1,170 | 1,170 | 2,800 |
| 2022/10/24 | 1,171 | 1,172 | 1,166 | 1,172 | 1,100 |
| 2022/10/21 | 1,169 | 1,170 | 1,168 | 1,170 | 500 |
| 2022/10/20 | 1,168 | 1,169 | 1,165 | 1,169 | 400 |
| 2022/10/19 | 1,165 | 1,166 | 1,165 | 1,165 | 1,900 |
| 2022/10/18 | 1,163 | 1,170 | 1,163 | 1,165 | 1,900 |
| 2022/10/17 | 1,165 | 1,169 | 1,165 | 1,169 | 1,500 |
| 2022/10/14 | 1,170 | 1,182 | 1,162 | 1,163 | 5,200 |
| 2022/10/13 | 1,176 | 1,176 | 1,168 | 1,169 | 1,600 |
| 2022/10/12 | 1,173 | 1,174 | 1,173 | 1,174 | 500 |
| 2022/10/11 | 1,180 | 1,187 | 1,177 | 1,179 | 4,200 |
| 2022/10/07 | 1,181 | 1,181 | 1,170 | 1,180 | 3,900 |
| 2022/10/06 | 1,189 | 1,189 | 1,183 | 1,184 | 3,300 |
| 2022/10/05 | 1,187 | 1,203 | 1,179 | 1,203 | 4,700 |
| 2022/10/04 | 1,170 | 1,192 | 1,168 | 1,192 | 3,500 |
| 2022/10/03 | 1,170 | 1,170 | 1,169 | 1,170 | 600 |
| 2022/09/30 | 1,173 | 1,173 | 1,162 | 1,171 | 5,000 |
| 2022/09/29 | 1,183 | 1,183 | 1,172 | 1,173 | 2,700 |
| 2022/09/28 | 1,182 | 1,187 | 1,180 | 1,180 | 2,700 |
| 2022/09/27 | 1,197 | 1,199 | 1,190 | 1,199 | 1,200 |
| 2022/09/26 | 1,193 | 1,202 | 1,192 | 1,193 | 19,700 |
| 2022/09/22 | 1,200 | 1,209 | 1,198 | 1,200 | 3,600 |
| 2022/09/21 | 1,200 | 1,202 | 1,199 | 1,200 | 1,300 |
| 2022/09/20 | 1,200 | 1,219 | 1,200 | 1,200 | 1,800 |
| 2022/09/16 | 1,192 | 1,204 | 1,192 | 1,204 | 400 |
| 2022/09/15 | 1,206 | 1,220 | 1,191 | 1,192 | 5,500 |
| 2022/09/14 | 1,214 | 1,214 | 1,207 | 1,207 | 2,100 |
| 2022/09/13 | 1,225 | 1,225 | 1,221 | 1,221 | 300 |
| 2022/09/12 | 1,225 | 1,250 | 1,210 | 1,215 | 5,300 |
| 2022/09/09 | 1,209 | 1,210 | 1,204 | 1,210 | 800 |
| 2022/09/08 | 1,210 | 1,210 | 1,202 | 1,202 | 500 |
| 2022/09/07 | 1,220 | 1,221 | 1,201 | 1,206 | 4,900 |
| 2022/09/06 | 1,210 | 1,211 | 1,210 | 1,210 | 500 |
| 2022/09/05 | 1,202 | 1,210 | 1,201 | 1,210 | 400 |
| 2022/09/02 | 1,205 | 1,210 | 1,204 | 1,210 | 4,800 |
| 2022/09/01 | 1,217 | 1,217 | 1,206 | 1,210 | 1,400 |
| 2022/08/31 | 1,214 | 1,216 | 1,200 | 1,216 | 6,800 |
| 2022/08/30 | 1,204 | 1,214 | 1,200 | 1,214 | 3,800 |
| 2022/08/29 | 1,199 | 1,203 | 1,196 | 1,203 | 3,800 |
| 2022/08/26 | 1,212 | 1,212 | 1,199 | 1,199 | 1,500 |
| 2022/08/25 | 1,203 | 1,215 | 1,199 | 1,199 | 5,500 |
| 2022/08/24 | 1,205 | 1,205 | 1,200 | 1,202 | 1,600 |
| 2022/08/23 | 1,206 | 1,206 | 1,198 | 1,202 | 1,900 |
| 2022/08/22 | 1,201 | 1,208 | 1,200 | 1,202 | 2,400 |
| 2022/08/19 | 1,204 | 1,208 | 1,200 | 1,200 | 6,400 |
| 2022/08/18 | 1,202 | 1,222 | 1,201 | 1,210 | 4,700 |
| 2022/08/17 | 1,200 | 1,202 | 1,194 | 1,202 | 10,200 |
| 2022/08/16 | 1,199 | 1,201 | 1,193 | 1,200 | 3,900 |
| 2022/08/15 | 1,184 | 1,275 | 1,184 | 1,195 | 20,100 |
| 2022/08/12 | 1,178 | 1,183 | 1,171 | 1,181 | 11,900 |
| 2022/08/10 | 1,200 | 1,204 | 1,174 | 1,178 | 17,900 |
| 2022/08/09 | 1,219 | 1,219 | 1,200 | 1,200 | 12,100 |
| 2022/08/08 | 1,225 | 1,231 | 1,217 | 1,222 | 2,500 |
| 2022/08/05 | 1,221 | 1,231 | 1,216 | 1,216 | 2,600 |
| 2022/08/04 | 1,225 | 1,229 | 1,221 | 1,221 | 1,500 |
| 2022/08/03 | 1,222 | 1,230 | 1,215 | 1,225 | 1,700 |
| 2022/08/02 | 1,240 | 1,240 | 1,222 | 1,222 | 3,700 |
| 2022/08/01 | 1,248 | 1,251 | 1,240 | 1,240 | 7,600 |
| 2022/07/29 | 1,245 | 1,253 | 1,244 | 1,248 | 5,600 |
| 2022/07/28 | 1,241 | 1,253 | 1,238 | 1,245 | 2,800 |
| 2022/07/27 | 1,239 | 1,247 | 1,239 | 1,241 | 3,600 |
| 2022/07/26 | 1,240 | 1,248 | 1,239 | 1,239 | 1,600 |
| 2022/07/25 | 1,236 | 1,260 | 1,236 | 1,240 | 7,400 |
| 2022/07/22 | 1,237 | 1,250 | 1,236 | 1,236 | 4,500 |
| 2022/07/21 | 1,238 | 1,250 | 1,234 | 1,237 | 2,600 |
| 2022/07/20 | 1,238 | 1,248 | 1,238 | 1,238 | 800 |
| 2022/07/19 | 1,234 | 1,242 | 1,230 | 1,238 | 2,100 |
| 2022/07/15 | 1,254 | 1,260 | 1,234 | 1,234 | 7,000 |
| 2022/07/14 | 1,230 | 1,246 | 1,230 | 1,235 | 6,000 |
| 2022/07/13 | 1,230 | 1,231 | 1,218 | 1,230 | 5,000 |
| 2022/07/12 | 1,250 | 1,250 | 1,233 | 1,234 | 900 |
| 2022/07/11 | 1,254 | 1,290 | 1,244 | 1,251 | 38,600 |
| 2022/07/08 | 1,254 | 1,272 | 1,249 | 1,267 | 11,100 |
| 2022/07/07 | 1,262 | 1,264 | 1,252 | 1,253 | 8,500 |
| 2022/07/06 | 1,260 | 1,270 | 1,240 | 1,252 | 13,300 |
| 2022/07/05 | 1,210 | 1,259 | 1,210 | 1,240 | 5,100 |
| 2022/07/04 | 1,218 | 1,219 | 1,208 | 1,208 | 3,200 |
| 2022/07/01 | 1,213 | 1,217 | 1,195 | 1,195 | 9,400 |
| 2022/06/30 | 1,238 | 1,238 | 1,215 | 1,216 | 3,500 |
| 2022/06/29 | 1,244 | 1,263 | 1,238 | 1,238 | 2,700 |
| 2022/06/28 | 1,239 | 1,266 | 1,236 | 1,264 | 15,100 |
| 2022/06/27 | 1,245 | 1,269 | 1,234 | 1,250 | 14,100 |
| 2022/06/24 | 1,214 | 1,256 | 1,212 | 1,251 | 11,700 |
| 2022/06/23 | 1,229 | 1,230 | 1,205 | 1,214 | 13,500 |
| 2022/06/22 | 1,210 | 1,213 | 1,204 | 1,207 | 7,300 |
| 2022/06/21 | 1,211 | 1,215 | 1,202 | 1,207 | 2,700 |
| 2022/06/20 | 1,226 | 1,238 | 1,211 | 1,211 | 2,100 |
| 2022/06/17 | 1,223 | 1,238 | 1,213 | 1,230 | 7,500 |
| 2022/06/16 | 1,238 | 1,238 | 1,224 | 1,231 | 5,500 |
| 2022/06/15 | 1,258 | 1,262 | 1,236 | 1,242 | 9,800 |
| 2022/06/14 | 1,289 | 1,289 | 1,242 | 1,242 | 5,900 |
| 2022/06/13 | 1,298 | 1,300 | 1,282 | 1,282 | 13,200 |
| 2022/06/10 | 1,251 | 1,299 | 1,251 | 1,299 | 19,600 |
| 2022/06/09 | 1,245 | 1,262 | 1,238 | 1,262 | 9,400 |
| 2022/06/08 | 1,230 | 1,239 | 1,230 | 1,238 | 6,400 |
| 2022/06/07 | 1,238 | 1,244 | 1,226 | 1,230 | 14,600 |
| 2022/06/06 | 1,220 | 1,239 | 1,214 | 1,232 | 14,200 |
| 2022/06/03 | 1,210 | 1,214 | 1,207 | 1,209 | 13,400 |
| 2022/06/02 | 1,200 | 1,210 | 1,198 | 1,200 | 10,800 |
| 2022/06/01 | 1,200 | 1,210 | 1,199 | 1,199 | 6,200 |
| 2022/05/31 | 1,201 | 1,212 | 1,199 | 1,200 | 4,800 |
| 2022/05/30 | 1,207 | 1,212 | 1,200 | 1,201 | 5,600 |
| 2022/05/27 | 1,215 | 1,215 | 1,200 | 1,211 | 4,200 |
| 2022/05/26 | 1,210 | 1,215 | 1,206 | 1,210 | 12,100 |
| 2022/05/25 | 1,215 | 1,225 | 1,210 | 1,210 | 8,200 |
| 2022/05/24 | 1,215 | 1,217 | 1,212 | 1,212 | 6,100 |
| 2022/05/23 | 1,231 | 1,242 | 1,215 | 1,215 | 9,900 |
| 2022/05/20 | 1,217 | 1,221 | 1,212 | 1,213 | 6,100 |
| 2022/05/19 | 1,250 | 1,250 | 1,211 | 1,213 | 18,100 |
| 2022/05/18 | 1,260 | 1,269 | 1,251 | 1,255 | 4,200 |
| 2022/05/17 | 1,275 | 1,287 | 1,231 | 1,260 | 17,500 |
| 2022/05/16 | 1,287 | 1,298 | 1,275 | 1,287 | 19,000 |
| 2022/05/13 | 1,310 | 1,317 | 1,287 | 1,287 | 9,900 |
| 2022/05/12 | 1,310 | 1,314 | 1,304 | 1,310 | 5,500 |
| 2022/05/11 | 1,310 | 1,320 | 1,302 | 1,310 | 3,300 |
| 2022/05/10 | 1,298 | 1,320 | 1,275 | 1,310 | 12,200 |
| 2022/05/09 | 1,296 | 1,302 | 1,292 | 1,298 | 3,100 |
| 2022/05/06 | 1,308 | 1,335 | 1,275 | 1,296 | 10,200 |
| 2022/05/02 | 1,305 | 1,311 | 1,305 | 1,308 | 700 |
| 2022/04/28 | 1,316 | 1,316 | 1,305 | 1,311 | 600 |
| 2022/04/27 | 1,325 | 1,326 | 1,310 | 1,316 | 1,800 |
| 2022/04/26 | 1,340 | 1,340 | 1,326 | 1,326 | 200 |
| 2022/04/25 | 1,363 | 1,363 | 1,330 | 1,340 | 3,200 |
| 2022/04/22 | 1,330 | 1,363 | 1,327 | 1,363 | 4,200 |
| 2022/04/21 | 1,331 | 1,351 | 1,321 | 1,326 | 1,500 |
| 2022/04/20 | 1,325 | 1,350 | 1,323 | 1,337 | 4,200 |
| 2022/04/19 | 1,320 | 1,325 | 1,310 | 1,325 | 1,800 |
| 2022/04/18 | 1,325 | 1,325 | 1,302 | 1,315 | 4,300 |
| 2022/04/15 | 1,338 | 1,344 | 1,320 | 1,320 | 3,900 |
| 2022/04/14 | 1,338 | 1,357 | 1,338 | 1,338 | 2,800 |
| 2022/04/13 | 1,342 | 1,360 | 1,316 | 1,338 | 5,000 |
| 2022/04/12 | 1,325 | 1,356 | 1,321 | 1,356 | 7,400 |
| 2022/04/11 | 1,317 | 1,341 | 1,303 | 1,341 | 13,800 |
| 2022/04/08 | 1,370 | 1,370 | 1,310 | 1,317 | 12,500 |
| 2022/04/07 | 1,358 | 1,395 | 1,354 | 1,370 | 6,900 |
| 2022/04/06 | 1,360 | 1,373 | 1,351 | 1,370 | 5,900 |
| 2022/04/05 | 1,365 | 1,367 | 1,346 | 1,364 | 6,600 |
| 2022/04/04 | 1,343 | 1,365 | 1,341 | 1,365 | 1,900 |
| 2022/04/01 | 1,351 | 1,354 | 1,339 | 1,343 | 4,800 |
| 2022/03/31 | 1,366 | 1,369 | 1,329 | 1,351 | 7,900 |
| 2022/03/30 | 1,401 | 1,401 | 1,366 | 1,367 | 2,900 |
| 2022/03/29 | 1,420 | 1,431 | 1,419 | 1,421 | 4,600 |
| 2022/03/28 | 1,436 | 1,436 | 1,416 | 1,420 | 8,000 |
| 2022/03/25 | 1,437 | 1,467 | 1,435 | 1,436 | 8,300 |
| 2022/03/24 | 1,430 | 1,457 | 1,430 | 1,448 | 3,800 |
| 2022/03/23 | 1,437 | 1,448 | 1,419 | 1,430 | 3,700 |
| 2022/03/22 | 1,446 | 1,455 | 1,423 | 1,437 | 4,400 |
| 2022/03/18 | 1,442 | 1,448 | 1,436 | 1,436 | 1,800 |
| 2022/03/17 | 1,451 | 1,470 | 1,418 | 1,447 | 13,200 |
| 2022/03/16 | 1,449 | 1,459 | 1,438 | 1,449 | 2,200 |
| 2022/03/15 | 1,414 | 1,431 | 1,388 | 1,431 | 3,900 |
| 2022/03/14 | 1,400 | 1,410 | 1,390 | 1,397 | 1,700 |
| 2022/03/11 | 1,400 | 1,414 | 1,383 | 1,400 | 1,100 |
| 2022/03/10 | 1,416 | 1,427 | 1,370 | 1,427 | 11,100 |
| 2022/03/09 | 1,420 | 1,420 | 1,366 | 1,390 | 4,600 |
| 2022/03/08 | 1,452 | 1,452 | 1,380 | 1,391 | 9,700 |
| 2022/03/07 | 1,465 | 1,470 | 1,404 | 1,452 | 10,100 |
| 2022/03/04 | 1,495 | 1,495 | 1,469 | 1,483 | 2,300 |
| 2022/03/03 | 1,489 | 1,489 | 1,489 | 1,489 | 300 |
| 2022/03/02 | 1,477 | 1,489 | 1,477 | 1,489 | 200 |
| 2022/03/01 | 1,498 | 1,500 | 1,480 | 1,499 | 3,000 |
| 2022/02/28 | 1,510 | 1,515 | 1,487 | 1,498 | 4,300 |
| 2022/02/25 | 1,505 | 1,519 | 1,457 | 1,486 | 6,900 |
| 2022/02/24 | 1,529 | 1,529 | 1,501 | 1,505 | 2,900 |
| 2022/02/22 | 1,611 | 1,611 | 1,533 | 1,535 | 3,000 |
| 2022/02/21 | 1,630 | 1,630 | 1,572 | 1,572 | 3,600 |
| 2022/02/18 | 1,646 | 1,668 | 1,625 | 1,644 | 3,800 |
| 2022/02/17 | 1,666 | 1,686 | 1,666 | 1,670 | 500 |
| 2022/02/16 | 1,646 | 1,647 | 1,626 | 1,626 | 900 |
| 2022/02/15 | 1,624 | 1,660 | 1,616 | 1,616 | 5,800 |
| 2022/02/14 | 1,656 | 1,688 | 1,640 | 1,687 | 2,000 |
| 2022/02/10 | 1,706 | 1,748 | 1,664 | 1,664 | 16,000 |
| 2022/02/09 | 1,601 | 1,705 | 1,600 | 1,694 | 23,400 |
| 2022/02/08 | 1,643 | 1,694 | 1,636 | 1,679 | 8,100 |
| 2022/02/07 | 1,695 | 1,695 | 1,600 | 1,669 | 3,300 |
| 2022/02/04 | 1,671 | 1,695 | 1,605 | 1,695 | 9,200 |
| 2022/02/03 | 1,639 | 1,651 | 1,599 | 1,631 | 7,000 |
| 2022/02/02 | 1,540 | 1,650 | 1,540 | 1,650 | 5,900 |
| 2022/02/01 | 1,531 | 1,557 | 1,530 | 1,540 | 2,400 |
| 2022/01/31 | 1,522 | 1,554 | 1,522 | 1,550 | 1,000 |
| 2022/01/28 | 1,526 | 1,556 | 1,503 | 1,522 | 2,600 |
| 2022/01/27 | 1,573 | 1,585 | 1,524 | 1,541 | 1,700 |
| 2022/01/26 | 1,572 | 1,596 | 1,542 | 1,584 | 6,800 |
| 2022/01/25 | 1,606 | 1,606 | 1,506 | 1,533 | 17,900 |
| 2022/01/24 | 1,584 | 1,634 | 1,577 | 1,591 | 5,900 |
| 2022/01/21 | 1,590 | 1,617 | 1,590 | 1,617 | 1,700 |
| 2022/01/20 | 1,545 | 1,620 | 1,545 | 1,589 | 3,300 |
| 2022/01/19 | 1,614 | 1,656 | 1,565 | 1,565 | 22,400 |
| 2022/01/18 | 1,666 | 1,699 | 1,614 | 1,614 | 1,300 |
| 2022/01/17 | 1,740 | 1,740 | 1,667 | 1,675 | 2,300 |
| 2022/01/14 | 1,674 | 1,744 | 1,650 | 1,700 | 18,100 |
| 2022/01/13 | 1,778 | 1,778 | 1,695 | 1,700 | 21,200 |
| 2022/01/12 | 1,785 | 1,797 | 1,773 | 1,781 | 11,200 |
| 2022/01/11 | 1,780 | 1,797 | 1,772 | 1,797 | 9,300 |
| 2022/01/07 | 1,784 | 1,784 | 1,768 | 1,780 | 7,100 |
| 2022/01/06 | 1,781 | 1,799 | 1,774 | 1,784 | 6,300 |
| 2022/01/05 | 1,800 | 1,800 | 1,768 | 1,792 | 9,600 |
| 2022/01/04 | 1,780 | 1,800 | 1,753 | 1,800 | 5,000 |