5161 西川ゴム工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	1,189	1,189	1,166	1,173	2,600	1,173
2023-03-17	1,178	1,194	1,177	1,189	2,300	1,189
2023-03-16	1,190	1,194	1,168	1,168	7,000	1,168
2023-03-15	1,222	1,222	1,186	1,189	14,000	1,189
2023-03-14	1,225	1,225	1,179	1,210	6,300	1,210
2023-03-13	1,238	1,238	1,220	1,227	7,400	1,227
2023-03-10	1,235	1,244	1,234	1,238	12,700	1,238
2023-03-09	1,240	1,241	1,230	1,234	9,300	1,234
2023-03-08	1,235	1,235	1,227	1,228	5,800	1,228
2023-03-07	1,225	1,233	1,223	1,233	5,300	1,233
2023-03-06	1,215	1,230	1,207	1,230	21,600	1,230
2023-03-03	1,200	1,203	1,194	1,194	3,500	1,194
2023-03-02	1,194	1,200	1,190	1,200	6,000	1,200
2023-03-01	1,179	1,187	1,170	1,187	4,500	1,187
2023-02-28	1,178	1,179	1,170	1,178	7,000	1,178
2023-02-27	1,160	1,180	1,157	1,160	7,100	1,160
2023-02-24	1,168	1,168	1,158	1,160	6,300	1,160
2023-02-22	1,140	1,173	1,139	1,168	10,700	1,168
2023-02-21	1,137	1,140	1,137	1,139	3,200	1,139
2023-02-20	1,133	1,136	1,132	1,136	4,500	1,136
2023-02-17	1,132	1,135	1,125	1,135	3,800	1,135
2023-02-16	1,130	1,130	1,128	1,129	800	1,129
2023-02-15	1,120	1,135	1,118	1,129	8,900	1,129
2023-02-14	1,120	1,120	1,117	1,120	3,500	1,120
2023-02-13	1,118	1,120	1,113	1,119	1,600	1,119
2023-02-10	1,119	1,119	1,113	1,115	6,400	1,115
2023-02-09	1,115	1,118	1,115	1,118	4,100	1,118
2023-02-08	1,118	1,120	1,115	1,115	3,400	1,115
2023-02-07	1,116	1,119	1,111	1,113	3,500	1,113
2023-02-06	1,120	1,120	1,116	1,116	3,500	1,116
2023-02-03	1,120	1,120	1,115	1,118	1,900	1,118
2023-02-02	1,115	1,119	1,115	1,119	800	1,119
2023-02-01	1,118	1,119	1,114	1,114	900	1,114
2023-01-31	1,118	1,118	1,114	1,115	1,500	1,115
2023-01-30	1,118	1,119	1,114	1,114	1,500	1,114
2023-01-27	1,118	1,119	1,111	1,114	3,200	1,114
2023-01-26	1,118	1,119	1,113	1,114	1,800	1,114
2023-01-25	1,119	1,120	1,114	1,114	6,600	1,114
2023-01-24	1,117	1,119	1,114	1,117	2,200	1,117
2023-01-23	1,116	1,119	1,112	1,112	3,700	1,112
2023-01-20	1,107	1,114	1,107	1,112	2,200	1,112
2023-01-19	1,119	1,119	1,106	1,106	3,000	1,106
2023-01-18	1,098	1,117	1,094	1,115	4,500	1,115
2023-01-17	1,133	1,134	1,060	1,124	15,100	1,124
2023-01-16	1,132	1,134	1,131	1,133	1,200	1,133
2023-01-13	1,141	1,146	1,135	1,137	3,500	1,137
2023-01-12	1,142	1,142	1,138	1,140	1,900	1,140
2023-01-11	1,137	1,141	1,132	1,138	1,800	1,138
2023-01-10	1,128	1,139	1,128	1,137	7,600	1,137
2023-01-06	1,131	1,139	1,125	1,128	4,500	1,128
2023-01-05	1,120	1,135	1,120	1,133	1,800	1,133
2023-01-04	1,129	1,129	1,109	1,119	3,200	1,119

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