5161 西川ゴム工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,448 | 2,490 | 2,433 | 2,475 | 83,300 | 2,475 |
| 2025-05-08 | 2,466 | 2,466 | 2,414 | 2,436 | 74,500 | 2,436 |
| 2025-05-07 | 2,476 | 2,507 | 2,443 | 2,475 | 88,900 | 2,475 |
| 2025-05-02 | 2,480 | 2,510 | 2,438 | 2,476 | 102,700 | 2,476 |
| 2025-05-01 | 2,469 | 2,490 | 2,451 | 2,481 | 62,200 | 2,481 |
| 2025-04-30 | 2,487 | 2,493 | 2,445 | 2,472 | 90,400 | 2,472 |
| 2025-04-28 | 2,434 | 2,500 | 2,407 | 2,465 | 113,000 | 2,465 |
| 2025-04-25 | 2,469 | 2,470 | 2,410 | 2,415 | 113,400 | 2,415 |
| 2025-04-24 | 2,468 | 2,471 | 2,436 | 2,441 | 52,300 | 2,441 |
| 2025-04-23 | 2,473 | 2,473 | 2,421 | 2,468 | 64,400 | 2,468 |
| 2025-04-22 | 2,415 | 2,439 | 2,392 | 2,426 | 43,200 | 2,426 |
| 2025-04-21 | 2,431 | 2,448 | 2,356 | 2,398 | 78,600 | 2,398 |
| 2025-04-18 | 2,399 | 2,488 | 2,391 | 2,479 | 153,700 | 2,479 |
| 2025-04-17 | 2,375 | 2,390 | 2,342 | 2,390 | 35,400 | 2,390 |
| 2025-04-16 | 2,346 | 2,357 | 2,297 | 2,357 | 93,300 | 2,357 |
| 2025-04-15 | 2,344 | 2,388 | 2,317 | 2,352 | 64,600 | 2,352 |
| 2025-04-14 | 2,298 | 2,333 | 2,271 | 2,304 | 104,100 | 2,304 |
| 2025-04-11 | 2,211 | 2,251 | 2,171 | 2,251 | 145,800 | 2,251 |
| 2025-04-10 | 2,317 | 2,320 | 2,215 | 2,231 | 117,400 | 2,231 |
| 2025-04-09 | 2,060 | 2,124 | 2,051 | 2,117 | 128,200 | 2,117 |
| 2025-04-08 | 2,038 | 2,134 | 2,038 | 2,110 | 182,200 | 2,110 |
| 2025-04-07 | 1,802 | 1,995 | 1,802 | 1,918 | 471,700 | 1,918 |
| 2025-04-04 | 2,263 | 2,290 | 2,058 | 2,160 | 498,900 | 2,160 |
| 2025-04-03 | 2,384 | 2,398 | 2,277 | 2,313 | 298,300 | 2,313 |
| 2025-04-02 | 2,464 | 2,470 | 2,361 | 2,434 | 105,000 | 2,434 |
| 2025-04-01 | 2,486 | 2,540 | 2,450 | 2,462 | 122,300 | 2,462 |
| 2025-03-31 | 2,380 | 2,499 | 2,357 | 2,450 | 174,500 | 2,450 |
| 2025-03-28 | 2,391 | 2,480 | 2,352 | 2,407 | 179,500 | 2,407 |
| 2025-03-27 | 4,790 | 4,820 | 4,735 | 4,815 | 69,600 | 2,407.50 |
| 2025-03-26 | 4,810 | 4,845 | 4,765 | 4,790 | 70,700 | 2,395 |
| 2025-03-25 | 4,865 | 4,945 | 4,785 | 4,810 | 79,400 | 2,405 |
| 2025-03-24 | 4,870 | 4,915 | 4,770 | 4,820 | 105,200 | 2,410 |
| 2025-03-21 | 4,900 | 4,935 | 4,825 | 4,870 | 59,300 | 2,435 |
| 2025-03-19 | 4,770 | 4,885 | 4,755 | 4,870 | 48,100 | 2,435 |
| 2025-03-18 | 4,685 | 4,770 | 4,685 | 4,745 | 61,400 | 2,372.50 |
| 2025-03-17 | 4,715 | 4,715 | 4,655 | 4,680 | 67,300 | 2,340 |
| 2025-03-14 | 4,700 | 4,750 | 4,690 | 4,690 | 43,200 | 2,345 |
| 2025-03-13 | 4,710 | 4,775 | 4,690 | 4,695 | 63,100 | 2,347.50 |
| 2025-03-12 | 4,655 | 4,755 | 4,650 | 4,705 | 44,700 | 2,352.50 |
| 2025-03-11 | 4,700 | 4,710 | 4,560 | 4,675 | 79,000 | 2,337.50 |
| 2025-03-10 | 4,775 | 4,785 | 4,690 | 4,720 | 74,500 | 2,360 |
| 2025-03-07 | 4,750 | 4,835 | 4,680 | 4,715 | 87,300 | 2,357.50 |
| 2025-03-06 | 4,790 | 4,800 | 4,700 | 4,750 | 84,800 | 2,375 |
| 2025-03-05 | 4,670 | 4,720 | 4,660 | 4,685 | 34,900 | 2,342.50 |
| 2025-03-04 | 4,705 | 4,730 | 4,650 | 4,685 | 60,500 | 2,342.50 |
| 2025-03-03 | 4,705 | 4,770 | 4,675 | 4,725 | 89,500 | 2,362.50 |
| 2025-02-28 | 4,660 | 4,735 | 4,640 | 4,670 | 56,600 | 2,335 |
| 2025-02-27 | 4,640 | 4,720 | 4,640 | 4,710 | 66,000 | 2,355 |
| 2025-02-26 | 4,690 | 4,725 | 4,610 | 4,635 | 85,100 | 2,317.50 |
| 2025-02-25 | 4,705 | 4,730 | 4,655 | 4,690 | 61,000 | 2,345 |
| 2025-02-21 | 4,755 | 4,780 | 4,650 | 4,680 | 84,800 | 2,340 |
| 2025-02-20 | 4,745 | 4,825 | 4,740 | 4,780 | 66,000 | 2,390 |
| 2025-02-19 | 4,955 | 4,970 | 4,700 | 4,815 | 136,300 | 2,407.50 |
| 2025-02-18 | 4,765 | 4,980 | 4,765 | 4,965 | 148,500 | 2,482.50 |
| 2025-02-17 | 4,830 | 5,030 | 4,600 | 4,875 | 442,600 | 2,437.50 |
| 2025-02-14 | 4,800 | 4,870 | 4,375 | 4,760 | 935,300 | 2,380 |
| 2025-02-13 | 3,240 | 3,240 | 3,240 | 3,240 | 11,500 | 1,620 |
| 2025-02-12 | 2,737 | 2,737 | 2,737 | 2,737 | 18,200 | 1,368.50 |
| 2025-02-10 | 2,218 | 2,237 | 2,206 | 2,237 | 4,500 | 1,118.50 |
| 2025-02-07 | 2,184 | 2,200 | 2,140 | 2,200 | 5,600 | 1,100 |
| 2025-02-06 | 2,151 | 2,186 | 2,150 | 2,158 | 3,000 | 1,079 |
| 2025-02-05 | 2,152 | 2,160 | 2,150 | 2,160 | 700 | 1,080 |
| 2025-02-04 | 2,157 | 2,171 | 2,146 | 2,155 | 5,800 | 1,077.50 |
| 2025-02-03 | 2,150 | 2,170 | 2,140 | 2,160 | 13,500 | 1,080 |
| 2025-01-31 | 2,166 | 2,197 | 2,150 | 2,152 | 3,500 | 1,076 |
| 2025-01-30 | 2,145 | 2,191 | 2,124 | 2,191 | 5,300 | 1,095.50 |
| 2025-01-29 | 2,173 | 2,220 | 2,151 | 2,161 | 5,700 | 1,080.50 |
| 2025-01-28 | 2,143 | 2,227 | 2,143 | 2,187 | 5,800 | 1,093.50 |
| 2025-01-27 | 2,193 | 2,193 | 2,161 | 2,191 | 700 | 1,095.50 |
| 2025-01-24 | 2,195 | 2,200 | 2,145 | 2,194 | 5,900 | 1,097 |
| 2025-01-23 | 2,122 | 2,184 | 2,121 | 2,182 | 5,200 | 1,091 |
| 2025-01-22 | 2,137 | 2,168 | 2,135 | 2,135 | 2,200 | 1,067.50 |
| 2025-01-21 | 2,215 | 2,215 | 2,135 | 2,148 | 15,400 | 1,074 |
| 2025-01-20 | 2,150 | 2,166 | 2,150 | 2,165 | 800 | 1,082.50 |
| 2025-01-17 | 2,158 | 2,169 | 2,140 | 2,140 | 3,600 | 1,070 |
| 2025-01-16 | 2,142 | 2,170 | 2,141 | 2,165 | 29,100 | 1,082.50 |
| 2025-01-15 | 2,200 | 2,200 | 2,142 | 2,172 | 14,200 | 1,086 |
| 2025-01-14 | 2,200 | 2,201 | 2,167 | 2,186 | 8,600 | 1,093 |
| 2025-01-10 | 2,249 | 2,269 | 2,201 | 2,201 | 11,500 | 1,100.50 |
| 2025-01-09 | 2,249 | 2,250 | 2,220 | 2,249 | 5,500 | 1,124.50 |
| 2025-01-08 | 2,235 | 2,249 | 2,211 | 2,249 | 10,500 | 1,124.50 |
| 2025-01-07 | 2,238 | 2,288 | 2,235 | 2,237 | 9,700 | 1,118.50 |
| 2025-01-06 | 2,260 | 2,270 | 2,228 | 2,230 | 8,200 | 1,115 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.05株