5161 西川ゴム工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,910 | 1,912 | 1,898 | 1,912 | 3,600 | 1,912 |
| 2024-10-29 | 1,924 | 1,924 | 1,886 | 1,915 | 10,400 | 1,915 |
| 2024-10-28 | 1,907 | 1,926 | 1,901 | 1,924 | 6,100 | 1,924 |
| 2024-10-25 | 1,923 | 1,950 | 1,886 | 1,910 | 11,400 | 1,910 |
| 2024-10-24 | 1,908 | 1,922 | 1,899 | 1,922 | 6,100 | 1,922 |
| 2024-10-23 | 1,917 | 1,924 | 1,881 | 1,908 | 5,800 | 1,908 |
| 2024-10-22 | 1,927 | 1,931 | 1,912 | 1,925 | 14,300 | 1,925 |
| 2024-10-21 | 1,933 | 1,936 | 1,923 | 1,927 | 8,300 | 1,927 |
| 2024-10-18 | 1,942 | 1,942 | 1,912 | 1,937 | 3,200 | 1,937 |
| 2024-10-17 | 1,925 | 1,979 | 1,921 | 1,941 | 13,900 | 1,941 |
| 2024-10-16 | 1,890 | 1,925 | 1,890 | 1,910 | 11,300 | 1,910 |
| 2024-10-15 | 1,959 | 1,959 | 1,919 | 1,925 | 30,500 | 1,925 |
| 2024-10-11 | 1,891 | 1,960 | 1,853 | 1,940 | 43,300 | 1,940 |
| 2024-10-10 | 1,848 | 1,957 | 1,829 | 1,913 | 136,600 | 1,913 |
| 2024-10-09 | 1,780 | 1,790 | 1,768 | 1,768 | 27,900 | 1,768 |
| 2024-10-08 | 1,751 | 1,773 | 1,750 | 1,758 | 15,600 | 1,758 |
| 2024-10-07 | 1,741 | 1,771 | 1,741 | 1,761 | 5,100 | 1,761 |
| 2024-10-04 | 1,765 | 1,770 | 1,738 | 1,738 | 4,700 | 1,738 |
| 2024-10-03 | 1,760 | 1,768 | 1,755 | 1,760 | 10,200 | 1,760 |
| 2024-10-02 | 1,730 | 1,757 | 1,728 | 1,755 | 11,300 | 1,755 |
| 2024-10-01 | 1,752 | 1,794 | 1,700 | 1,727 | 15,600 | 1,727 |
| 2024-09-30 | 1,730 | 1,769 | 1,730 | 1,769 | 16,100 | 1,769 |
| 2024-09-27 | 1,734 | 1,773 | 1,734 | 1,765 | 7,700 | 1,765 |
| 2024-09-26 | 1,745 | 1,760 | 1,745 | 1,750 | 11,500 | 1,750 |
| 2024-09-25 | 1,757 | 1,760 | 1,738 | 1,748 | 14,900 | 1,748 |
| 2024-09-24 | 1,742 | 1,757 | 1,742 | 1,756 | 7,200 | 1,756 |
| 2024-09-20 | 1,754 | 1,761 | 1,749 | 1,751 | 3,600 | 1,751 |
| 2024-09-19 | 1,756 | 1,771 | 1,738 | 1,749 | 10,600 | 1,749 |
| 2024-09-18 | 1,731 | 1,756 | 1,731 | 1,756 | 10,900 | 1,756 |
| 2024-09-17 | 1,754 | 1,754 | 1,731 | 1,731 | 11,700 | 1,731 |
| 2024-09-13 | 1,775 | 1,777 | 1,740 | 1,754 | 19,000 | 1,754 |
| 2024-09-12 | 1,790 | 1,807 | 1,762 | 1,775 | 22,900 | 1,775 |
| 2024-09-11 | 1,790 | 1,795 | 1,777 | 1,783 | 27,200 | 1,783 |
| 2024-09-10 | 1,830 | 1,830 | 1,791 | 1,792 | 6,900 | 1,792 |
| 2024-09-09 | 1,779 | 1,807 | 1,779 | 1,803 | 17,200 | 1,803 |
| 2024-09-06 | 1,830 | 1,835 | 1,815 | 1,819 | 13,600 | 1,819 |
| 2024-09-05 | 1,822 | 1,835 | 1,805 | 1,816 | 21,500 | 1,816 |
| 2024-09-04 | 1,815 | 1,835 | 1,815 | 1,832 | 16,400 | 1,832 |
| 2024-09-03 | 1,812 | 1,844 | 1,812 | 1,835 | 13,600 | 1,835 |
| 2024-09-02 | 1,829 | 1,830 | 1,810 | 1,813 | 13,200 | 1,813 |
| 2024-08-30 | 1,766 | 1,833 | 1,766 | 1,832 | 14,900 | 1,832 |
| 2024-08-29 | 1,765 | 1,771 | 1,750 | 1,771 | 15,700 | 1,771 |
| 2024-08-28 | 1,764 | 1,775 | 1,760 | 1,772 | 6,100 | 1,772 |
| 2024-08-27 | 1,780 | 1,780 | 1,749 | 1,765 | 11,800 | 1,765 |
| 2024-08-26 | 1,788 | 1,790 | 1,774 | 1,781 | 6,000 | 1,781 |
| 2024-08-23 | 1,767 | 1,778 | 1,765 | 1,778 | 16,800 | 1,778 |
| 2024-08-22 | 1,760 | 1,770 | 1,759 | 1,764 | 14,000 | 1,764 |
| 2024-08-21 | 1,762 | 1,780 | 1,755 | 1,760 | 15,300 | 1,760 |
| 2024-08-20 | 1,766 | 1,790 | 1,766 | 1,778 | 6,200 | 1,778 |
| 2024-08-19 | 1,756 | 1,785 | 1,753 | 1,767 | 13,800 | 1,767 |
| 2024-08-16 | 1,741 | 1,789 | 1,737 | 1,758 | 8,900 | 1,758 |
| 2024-08-15 | 1,753 | 1,756 | 1,721 | 1,739 | 19,200 | 1,739 |
| 2024-08-14 | 1,766 | 1,802 | 1,735 | 1,757 | 26,900 | 1,757 |
| 2024-08-13 | 1,767 | 1,779 | 1,754 | 1,764 | 16,500 | 1,764 |
| 2024-08-09 | 1,772 | 1,788 | 1,739 | 1,769 | 27,500 | 1,769 |
| 2024-08-08 | 1,753 | 1,792 | 1,753 | 1,767 | 14,100 | 1,767 |
| 2024-08-07 | 1,776 | 1,807 | 1,739 | 1,754 | 21,400 | 1,754 |
| 2024-08-06 | 1,714 | 1,822 | 1,714 | 1,816 | 18,400 | 1,816 |
| 2024-08-05 | 1,791 | 1,796 | 1,689 | 1,714 | 61,800 | 1,714 |
| 2024-08-02 | 1,890 | 1,901 | 1,818 | 1,831 | 34,000 | 1,831 |
| 2024-08-01 | 1,912 | 1,912 | 1,892 | 1,902 | 19,700 | 1,902 |
| 2024-07-31 | 1,928 | 1,932 | 1,912 | 1,921 | 16,300 | 1,921 |
| 2024-07-30 | 1,922 | 1,961 | 1,922 | 1,942 | 13,500 | 1,942 |
| 2024-07-29 | 1,946 | 1,959 | 1,922 | 1,947 | 8,600 | 1,947 |
| 2024-07-26 | 1,931 | 1,958 | 1,931 | 1,946 | 5,100 | 1,946 |
| 2024-07-25 | 1,930 | 1,971 | 1,930 | 1,944 | 17,200 | 1,944 |
| 2024-07-24 | 1,942 | 1,973 | 1,942 | 1,951 | 9,700 | 1,951 |
| 2024-07-23 | 1,960 | 1,974 | 1,960 | 1,964 | 5,700 | 1,964 |
| 2024-07-22 | 1,951 | 1,973 | 1,951 | 1,958 | 9,300 | 1,958 |
| 2024-07-19 | 1,949 | 1,962 | 1,949 | 1,955 | 9,400 | 1,955 |
| 2024-07-18 | 1,966 | 1,966 | 1,913 | 1,949 | 17,000 | 1,949 |
| 2024-07-17 | 2,017 | 2,041 | 1,975 | 1,988 | 15,000 | 1,988 |
| 2024-07-16 | 1,988 | 2,018 | 1,961 | 2,018 | 16,500 | 2,018 |
| 2024-07-12 | 1,949 | 2,003 | 1,949 | 1,980 | 30,700 | 1,980 |
| 2024-07-11 | 1,960 | 1,960 | 1,944 | 1,949 | 25,500 | 1,949 |
| 2024-07-10 | 1,931 | 1,959 | 1,925 | 1,944 | 43,100 | 1,944 |
| 2024-07-09 | 1,947 | 1,952 | 1,931 | 1,948 | 35,200 | 1,948 |
| 2024-07-08 | 1,950 | 1,955 | 1,939 | 1,945 | 30,000 | 1,945 |
| 2024-07-05 | 1,950 | 1,963 | 1,941 | 1,950 | 26,800 | 1,950 |
| 2024-07-04 | 1,945 | 1,964 | 1,945 | 1,954 | 14,200 | 1,954 |
| 2024-07-03 | 1,941 | 1,954 | 1,933 | 1,954 | 21,500 | 1,954 |
| 2024-07-02 | 1,942 | 1,958 | 1,940 | 1,945 | 27,800 | 1,945 |
| 2024-07-01 | 1,948 | 1,954 | 1,943 | 1,954 | 11,800 | 1,954 |
| 2024-06-28 | 1,957 | 1,982 | 1,950 | 1,950 | 13,300 | 1,950 |
| 2024-06-27 | 1,955 | 1,970 | 1,955 | 1,956 | 10,700 | 1,956 |
| 2024-06-26 | 1,983 | 1,985 | 1,953 | 1,965 | 26,200 | 1,965 |
| 2024-06-25 | 2,003 | 2,009 | 1,980 | 1,989 | 14,500 | 1,989 |
| 2024-06-24 | 1,982 | 2,016 | 1,982 | 2,014 | 13,800 | 2,014 |
| 2024-06-21 | 1,982 | 2,003 | 1,982 | 1,989 | 18,800 | 1,989 |
| 2024-06-20 | 1,990 | 2,011 | 1,990 | 2,000 | 13,400 | 2,000 |
| 2024-06-19 | 1,987 | 2,003 | 1,987 | 2,003 | 12,200 | 2,003 |
| 2024-06-18 | 2,001 | 2,008 | 1,999 | 2,000 | 15,500 | 2,000 |
| 2024-06-17 | 2,000 | 2,005 | 1,991 | 2,000 | 13,300 | 2,000 |
| 2024-06-14 | 2,000 | 2,034 | 2,000 | 2,017 | 10,200 | 2,017 |
| 2024-06-13 | 2,062 | 2,062 | 1,965 | 1,997 | 20,500 | 1,997 |
| 2024-06-12 | 1,976 | 2,070 | 1,975 | 2,041 | 39,100 | 2,041 |
| 2024-06-11 | 1,950 | 1,987 | 1,950 | 1,983 | 24,000 | 1,983 |
| 2024-06-10 | 1,943 | 1,960 | 1,941 | 1,950 | 23,900 | 1,950 |
| 2024-06-07 | 1,933 | 1,945 | 1,924 | 1,942 | 15,200 | 1,942 |
| 2024-06-06 | 1,939 | 1,949 | 1,885 | 1,934 | 71,100 | 1,934 |
| 2024-06-05 | 1,945 | 1,951 | 1,918 | 1,945 | 39,000 | 1,945 |
| 2024-06-04 | 1,945 | 1,955 | 1,931 | 1,945 | 54,100 | 1,945 |
| 2024-06-03 | 1,946 | 1,963 | 1,946 | 1,951 | 20,100 | 1,951 |
| 2024-05-31 | 1,945 | 1,961 | 1,945 | 1,951 | 19,100 | 1,951 |
| 2024-05-30 | 1,942 | 1,959 | 1,934 | 1,953 | 34,300 | 1,953 |
| 2024-05-29 | 1,954 | 1,961 | 1,948 | 1,953 | 19,000 | 1,953 |
| 2024-05-28 | 1,942 | 1,954 | 1,942 | 1,954 | 14,500 | 1,954 |
| 2024-05-27 | 1,945 | 1,952 | 1,945 | 1,947 | 10,100 | 1,947 |
| 2024-05-24 | 1,933 | 1,958 | 1,933 | 1,947 | 22,700 | 1,947 |
| 2024-05-23 | 1,945 | 1,955 | 1,936 | 1,947 | 39,800 | 1,947 |
| 2024-05-22 | 1,936 | 1,951 | 1,927 | 1,946 | 45,600 | 1,946 |
| 2024-05-21 | 1,945 | 1,957 | 1,935 | 1,948 | 40,700 | 1,948 |
| 2024-05-20 | 1,948 | 1,965 | 1,945 | 1,950 | 9,200 | 1,950 |
| 2024-05-17 | 1,933 | 1,969 | 1,933 | 1,954 | 20,100 | 1,954 |
| 2024-05-16 | 1,952 | 1,966 | 1,947 | 1,950 | 26,900 | 1,950 |
| 2024-05-15 | 1,955 | 1,960 | 1,903 | 1,953 | 64,100 | 1,953 |
| 2024-05-14 | 1,946 | 1,967 | 1,930 | 1,953 | 40,900 | 1,953 |
| 2024-05-13 | 1,910 | 1,979 | 1,910 | 1,953 | 60,800 | 1,953 |
| 2024-05-10 | 1,999 | 2,040 | 1,977 | 2,040 | 65,900 | 2,040 |
| 2024-05-09 | 1,989 | 2,050 | 1,989 | 2,049 | 21,500 | 2,049 |
| 2024-05-08 | 2,000 | 2,000 | 1,956 | 1,989 | 19,800 | 1,989 |
| 2024-05-07 | 2,007 | 2,010 | 1,986 | 2,010 | 20,600 | 2,010 |
| 2024-05-02 | 1,982 | 2,000 | 1,962 | 1,993 | 21,200 | 1,993 |
| 2024-05-01 | 1,987 | 2,010 | 1,982 | 1,999 | 14,900 | 1,999 |
| 2024-04-30 | 1,980 | 1,999 | 1,980 | 1,989 | 6,400 | 1,989 |
| 2024-04-26 | 1,996 | 1,996 | 1,969 | 1,980 | 12,700 | 1,980 |
| 2024-04-25 | 1,977 | 1,995 | 1,957 | 1,988 | 21,100 | 1,988 |
| 2024-04-24 | 1,952 | 2,001 | 1,912 | 1,975 | 47,900 | 1,975 |
| 2024-04-23 | 1,970 | 1,995 | 1,969 | 1,975 | 10,300 | 1,975 |
| 2024-04-22 | 1,970 | 1,991 | 1,929 | 1,970 | 21,600 | 1,970 |
| 2024-04-19 | 1,950 | 1,978 | 1,911 | 1,970 | 26,500 | 1,970 |
| 2024-04-18 | 1,948 | 1,999 | 1,948 | 1,970 | 9,900 | 1,970 |
| 2024-04-17 | 1,930 | 1,988 | 1,919 | 1,958 | 25,700 | 1,958 |
| 2024-04-16 | 2,030 | 2,035 | 1,962 | 1,970 | 13,100 | 1,970 |
| 2024-04-15 | 2,010 | 2,034 | 1,983 | 2,033 | 22,000 | 2,033 |
| 2024-04-12 | 2,031 | 2,034 | 2,012 | 2,025 | 6,600 | 2,025 |
| 2024-04-11 | 2,026 | 2,044 | 2,026 | 2,026 | 6,400 | 2,026 |
| 2024-04-10 | 2,046 | 2,060 | 2,026 | 2,041 | 9,800 | 2,041 |
| 2024-04-09 | 2,024 | 2,058 | 2,020 | 2,046 | 5,100 | 2,046 |
| 2024-04-08 | 2,020 | 2,040 | 2,020 | 2,026 | 5,100 | 2,026 |
| 2024-04-05 | 2,007 | 2,043 | 1,999 | 2,019 | 12,200 | 2,019 |
| 2024-04-04 | 2,053 | 2,053 | 2,009 | 2,035 | 2,700 | 2,035 |
| 2024-04-03 | 2,027 | 2,049 | 2,021 | 2,042 | 2,000 | 2,042 |
| 2024-04-02 | 2,088 | 2,088 | 2,011 | 2,027 | 9,100 | 2,027 |
| 2024-04-01 | 2,081 | 2,099 | 2,015 | 2,053 | 17,100 | 2,053 |
| 2024-03-29 | 2,100 | 2,100 | 2,074 | 2,080 | 2,800 | 2,080 |
| 2024-03-28 | 2,098 | 2,135 | 2,060 | 2,117 | 10,200 | 2,117 |
| 2024-03-27 | 2,116 | 2,140 | 2,103 | 2,118 | 7,700 | 2,118 |
| 2024-03-26 | 2,105 | 2,193 | 2,105 | 2,126 | 23,200 | 2,126 |
| 2024-03-25 | 2,097 | 2,134 | 2,060 | 2,099 | 18,400 | 2,099 |
| 2024-03-22 | 2,118 | 2,130 | 2,084 | 2,097 | 10,500 | 2,097 |
| 2024-03-21 | 2,083 | 2,139 | 2,083 | 2,128 | 15,000 | 2,128 |
| 2024-03-19 | 2,067 | 2,079 | 2,030 | 2,064 | 18,300 | 2,064 |
| 2024-03-18 | 2,048 | 2,075 | 2,041 | 2,048 | 11,200 | 2,048 |
| 2024-03-15 | 2,019 | 2,045 | 2,016 | 2,035 | 5,900 | 2,035 |
| 2024-03-14 | 2,050 | 2,050 | 2,020 | 2,020 | 21,500 | 2,020 |
| 2024-03-13 | 2,051 | 2,051 | 2,020 | 2,030 | 11,300 | 2,030 |
| 2024-03-12 | 1,992 | 2,038 | 1,992 | 2,038 | 18,200 | 2,038 |
| 2024-03-11 | 1,977 | 2,024 | 1,928 | 1,999 | 43,000 | 1,999 |
| 2024-03-08 | 2,008 | 2,036 | 2,006 | 2,023 | 12,100 | 2,023 |
| 2024-03-07 | 2,040 | 2,040 | 2,011 | 2,026 | 15,500 | 2,026 |
| 2024-03-06 | 2,048 | 2,067 | 2,035 | 2,035 | 10,800 | 2,035 |
| 2024-03-05 | 2,011 | 2,048 | 2,002 | 2,048 | 14,200 | 2,048 |
| 2024-03-04 | 2,058 | 2,058 | 2,010 | 2,020 | 21,100 | 2,020 |
| 2024-03-01 | 2,057 | 2,057 | 2,015 | 2,023 | 22,500 | 2,023 |
| 2024-02-29 | 2,075 | 2,085 | 2,035 | 2,066 | 44,300 | 2,066 |
| 2024-02-28 | 2,014 | 2,075 | 2,014 | 2,075 | 29,700 | 2,075 |
| 2024-02-27 | 2,095 | 2,095 | 1,999 | 2,019 | 25,700 | 2,019 |
| 2024-02-26 | 2,171 | 2,220 | 2,093 | 2,095 | 44,400 | 2,095 |
| 2024-02-22 | 2,038 | 2,133 | 2,037 | 2,131 | 47,600 | 2,131 |
| 2024-02-21 | 1,992 | 2,046 | 1,992 | 2,044 | 25,200 | 2,044 |
| 2024-02-20 | 2,000 | 2,030 | 2,000 | 2,019 | 22,300 | 2,019 |
| 2024-02-19 | 1,995 | 2,032 | 1,995 | 2,020 | 20,100 | 2,020 |
| 2024-02-16 | 1,972 | 2,011 | 1,972 | 2,001 | 39,500 | 2,001 |
| 2024-02-15 | 1,988 | 2,003 | 1,953 | 1,980 | 63,600 | 1,980 |
| 2024-02-14 | 2,030 | 2,030 | 1,991 | 2,008 | 28,200 | 2,008 |
| 2024-02-13 | 2,017 | 2,062 | 2,017 | 2,037 | 33,500 | 2,037 |
| 2024-02-09 | 2,024 | 2,051 | 1,985 | 2,017 | 87,300 | 2,017 |
| 2024-02-08 | 2,067 | 2,068 | 1,999 | 2,024 | 52,600 | 2,024 |
| 2024-02-07 | 2,026 | 2,069 | 2,026 | 2,052 | 21,500 | 2,052 |
| 2024-02-06 | 1,998 | 2,039 | 1,991 | 2,026 | 23,700 | 2,026 |
| 2024-02-05 | 1,999 | 2,024 | 1,998 | 2,007 | 32,500 | 2,007 |
| 2024-02-02 | 1,985 | 2,005 | 1,981 | 1,999 | 23,000 | 1,999 |
| 2024-02-01 | 1,995 | 2,013 | 1,994 | 2,003 | 12,800 | 2,003 |
| 2024-01-31 | 1,988 | 2,037 | 1,986 | 1,995 | 26,700 | 1,995 |
| 2024-01-30 | 2,032 | 2,032 | 1,969 | 1,988 | 61,500 | 1,988 |
| 2024-01-29 | 2,158 | 2,161 | 2,007 | 2,041 | 89,900 | 2,041 |
| 2024-01-26 | 2,120 | 2,174 | 2,107 | 2,155 | 46,800 | 2,155 |
| 2024-01-25 | 2,059 | 2,130 | 2,027 | 2,123 | 37,800 | 2,123 |
| 2024-01-24 | 2,050 | 2,060 | 2,015 | 2,060 | 38,200 | 2,060 |
| 2024-01-23 | 2,000 | 2,060 | 2,000 | 2,050 | 42,000 | 2,050 |
| 2024-01-22 | 2,050 | 2,056 | 1,980 | 2,014 | 32,100 | 2,014 |
| 2024-01-19 | 2,000 | 2,020 | 1,931 | 2,013 | 94,400 | 2,013 |
| 2024-01-18 | 1,931 | 1,986 | 1,929 | 1,980 | 37,200 | 1,980 |
| 2024-01-17 | 1,880 | 1,937 | 1,880 | 1,926 | 48,400 | 1,926 |
| 2024-01-16 | 1,825 | 1,901 | 1,825 | 1,867 | 67,900 | 1,867 |
| 2024-01-15 | 1,803 | 1,831 | 1,803 | 1,825 | 28,800 | 1,825 |
| 2024-01-12 | 1,812 | 1,820 | 1,799 | 1,803 | 26,300 | 1,803 |
| 2024-01-11 | 1,782 | 1,810 | 1,770 | 1,800 | 33,500 | 1,800 |
| 2024-01-10 | 1,760 | 1,788 | 1,760 | 1,766 | 24,100 | 1,766 |
| 2024-01-09 | 1,752 | 1,765 | 1,750 | 1,758 | 21,200 | 1,758 |
| 2024-01-05 | 1,742 | 1,760 | 1,738 | 1,757 | 15,800 | 1,757 |
| 2024-01-04 | 1,723 | 1,754 | 1,719 | 1,742 | 11,000 | 1,742 |
分割・併合履歴 ： [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
