5161 西川ゴム工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,3101,3171,2871,2879,9001,287
2022-05-121,3101,3141,3041,3105,5001,310
2022-05-111,3101,3201,3021,3103,3001,310
2022-05-101,2981,3201,2751,31012,2001,310
2022-05-091,2961,3021,2921,2983,1001,298
2022-05-061,3081,3351,2751,29610,2001,296
2022-05-021,3051,3111,3051,3087001,308
2022-04-281,3161,3161,3051,3116001,311
2022-04-271,3251,3261,3101,3161,8001,316
2022-04-261,3401,3401,3261,3262001,326
2022-04-251,3631,3631,3301,3403,2001,340
2022-04-221,3301,3631,3271,3634,2001,363
2022-04-211,3311,3511,3211,3261,5001,326
2022-04-201,3251,3501,3231,3374,2001,337
2022-04-191,3201,3251,3101,3251,8001,325
2022-04-181,3251,3251,3021,3154,3001,315
2022-04-151,3381,3441,3201,3203,9001,320
2022-04-141,3381,3571,3381,3382,8001,338
2022-04-131,3421,3601,3161,3385,0001,338
2022-04-121,3251,3561,3211,3567,4001,356
2022-04-111,3171,3411,3031,34113,8001,341
2022-04-081,3701,3701,3101,31712,5001,317
2022-04-071,3581,3951,3541,3706,9001,370
2022-04-061,3601,3731,3511,3705,9001,370
2022-04-051,3651,3671,3461,3646,6001,364
2022-04-041,3431,3651,3411,3651,9001,365
2022-04-011,3511,3541,3391,3434,8001,343
2022-03-311,3661,3691,3291,3517,9001,351
2022-03-301,4011,4011,3661,3672,9001,367
2022-03-291,4201,4311,4191,4214,6001,421
2022-03-281,4361,4361,4161,4208,0001,420
2022-03-251,4371,4671,4351,4368,3001,436
2022-03-241,4301,4571,4301,4483,8001,448
2022-03-231,4371,4481,4191,4303,7001,430
2022-03-221,4461,4551,4231,4374,4001,437
2022-03-181,4421,4481,4361,4361,8001,436
2022-03-171,4511,4701,4181,44713,2001,447
2022-03-161,4491,4591,4381,4492,2001,449
2022-03-151,4141,4311,3881,4313,9001,431
2022-03-141,4001,4101,3901,3971,7001,397
2022-03-111,4001,4141,3831,4001,1001,400
2022-03-101,4161,4271,3701,42711,1001,427
2022-03-091,4201,4201,3661,3904,6001,390
2022-03-081,4521,4521,3801,3919,7001,391
2022-03-071,4651,4701,4041,45210,1001,452
2022-03-041,4951,4951,4691,4832,3001,483
2022-03-031,4891,4891,4891,4893001,489
2022-03-021,4771,4891,4771,4892001,489
2022-03-011,4981,5001,4801,4993,0001,499
2022-02-281,5101,5151,4871,4984,3001,498
2022-02-251,5051,5191,4571,4866,9001,486
2022-02-241,5291,5291,5011,5052,9001,505
2022-02-221,6111,6111,5331,5353,0001,535
2022-02-211,6301,6301,5721,5723,6001,572
2022-02-181,6461,6681,6251,6443,8001,644
2022-02-171,6661,6861,6661,6705001,670
2022-02-161,6461,6471,6261,6269001,626
2022-02-151,6241,6601,6161,6165,8001,616
2022-02-141,6561,6881,6401,6872,0001,687
2022-02-101,7061,7481,6641,66416,0001,664
2022-02-091,6011,7051,6001,69423,4001,694
2022-02-081,6431,6941,6361,6798,1001,679
2022-02-071,6951,6951,6001,6693,3001,669
2022-02-041,6711,6951,6051,6959,2001,695
2022-02-031,6391,6511,5991,6317,0001,631
2022-02-021,5401,6501,5401,6505,9001,650
2022-02-011,5311,5571,5301,5402,4001,540
2022-01-311,5221,5541,5221,5501,0001,550
2022-01-281,5261,5561,5031,5222,6001,522
2022-01-271,5731,5851,5241,5411,7001,541
2022-01-261,5721,5961,5421,5846,8001,584
2022-01-251,6061,6061,5061,53317,9001,533
2022-01-241,5841,6341,5771,5915,9001,591
2022-01-211,5901,6171,5901,6171,7001,617
2022-01-201,5451,6201,5451,5893,3001,589
2022-01-191,6141,6561,5651,56522,4001,565
2022-01-181,6661,6991,6141,6141,3001,614
2022-01-171,7401,7401,6671,6752,3001,675
2022-01-141,6741,7441,6501,70018,1001,700
2022-01-131,7781,7781,6951,70021,2001,700
2022-01-121,7851,7971,7731,78111,2001,781
2022-01-111,7801,7971,7721,7979,3001,797
2022-01-071,7841,7841,7681,7807,1001,780
2022-01-061,7811,7991,7741,7846,3001,784
2022-01-051,8001,8001,7681,7929,6001,792
2022-01-041,7801,8001,7531,8005,0001,800

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