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
2022-10-031,1701,1701,1691,1706001,170
2022-09-301,1731,1731,1621,1715,0001,171
2022-09-291,1831,1831,1721,1732,7001,173
2022-09-281,1821,1871,1801,1802,7001,180
2022-09-271,1971,1991,1901,1991,2001,199
2022-09-261,1931,2021,1921,19319,7001,193
2022-09-221,2001,2091,1981,2003,6001,200
2022-09-211,2001,2021,1991,2001,3001,200
2022-09-201,2001,2191,2001,2001,8001,200
2022-09-161,1921,2041,1921,2044001,204
2022-09-151,2061,2201,1911,1925,5001,192
2022-09-141,2141,2141,2071,2072,1001,207
2022-09-131,2251,2251,2211,2213001,221
2022-09-121,2251,2501,2101,2155,3001,215
2022-09-091,2091,2101,2041,2108001,210
2022-09-081,2101,2101,2021,2025001,202
2022-09-071,2201,2211,2011,2064,9001,206
2022-09-061,2101,2111,2101,2105001,210
2022-09-051,2021,2101,2011,2104001,210
2022-09-021,2051,2101,2041,2104,8001,210
2022-09-011,2171,2171,2061,2101,4001,210
2022-08-311,2141,2161,2001,2166,8001,216
2022-08-301,2041,2141,2001,2143,8001,214
2022-08-291,1991,2031,1961,2033,8001,203
2022-08-261,2121,2121,1991,1991,5001,199
2022-08-251,2031,2151,1991,1995,5001,199
2022-08-241,2051,2051,2001,2021,6001,202
2022-08-231,2061,2061,1981,2021,9001,202
2022-08-221,2011,2081,2001,2022,4001,202
2022-08-191,2041,2081,2001,2006,4001,200
2022-08-181,2021,2221,2011,2104,7001,210
2022-08-171,2001,2021,1941,20210,2001,202
2022-08-161,1991,2011,1931,2003,9001,200
2022-08-151,1841,2751,1841,19520,1001,195
2022-08-121,1781,1831,1711,18111,9001,181
2022-08-101,2001,2041,1741,17817,9001,178
2022-08-091,2191,2191,2001,20012,1001,200
2022-08-081,2251,2311,2171,2222,5001,222
2022-08-051,2211,2311,2161,2162,6001,216
2022-08-041,2251,2291,2211,2211,5001,221
2022-08-031,2221,2301,2151,2251,7001,225
2022-08-021,2401,2401,2221,2223,7001,222
2022-08-011,2481,2511,2401,2407,6001,240
2022-07-291,2451,2531,2441,2485,6001,248
2022-07-281,2411,2531,2381,2452,8001,245
2022-07-271,2391,2471,2391,2413,6001,241
2022-07-261,2401,2481,2391,2391,6001,239
2022-07-251,2361,2601,2361,2407,4001,240
2022-07-221,2371,2501,2361,2364,5001,236
2022-07-211,2381,2501,2341,2372,6001,237
2022-07-201,2381,2481,2381,2388001,238
2022-07-191,2341,2421,2301,2382,1001,238
2022-07-151,2541,2601,2341,2347,0001,234
2022-07-141,2301,2461,2301,2356,0001,235
2022-07-131,2301,2311,2181,2305,0001,230
2022-07-121,2501,2501,2331,2349001,234
2022-07-111,2541,2901,2441,25138,6001,251
2022-07-081,2541,2721,2491,26711,1001,267
2022-07-071,2621,2641,2521,2538,5001,253
2022-07-061,2601,2701,2401,25213,3001,252
2022-07-051,2101,2591,2101,2405,1001,240
2022-07-041,2181,2191,2081,2083,2001,208
2022-07-011,2131,2171,1951,1959,4001,195
2022-06-301,2381,2381,2151,2163,5001,216
2022-06-291,2441,2631,2381,2382,7001,238
2022-06-281,2391,2661,2361,26415,1001,264
2022-06-271,2451,2691,2341,25014,1001,250
2022-06-241,2141,2561,2121,25111,7001,251
2022-06-231,2291,2301,2051,21413,5001,214
2022-06-221,2101,2131,2041,2077,3001,207
2022-06-211,2111,2151,2021,2072,7001,207
2022-06-201,2261,2381,2111,2112,1001,211
2022-06-171,2231,2381,2131,2307,5001,230
2022-06-161,2381,2381,2241,2315,5001,231
2022-06-151,2581,2621,2361,2429,8001,242
2022-06-141,2891,2891,2421,2425,9001,242
2022-06-131,2981,3001,2821,28213,2001,282
2022-06-101,2511,2991,2511,29919,6001,299
2022-06-091,2451,2621,2381,2629,4001,262
2022-06-081,2301,2391,2301,2386,4001,238
2022-06-071,2381,2441,2261,23014,6001,230
2022-06-061,2201,2391,2141,23214,2001,232
2022-06-031,2101,2141,2071,20913,4001,209
2022-06-021,2001,2101,1981,20010,8001,200
2022-06-011,2001,2101,1991,1996,2001,199
2022-05-311,2011,2121,1991,2004,8001,200
2022-05-301,2071,2121,2001,2015,6001,201
2022-05-271,2151,2151,2001,2114,2001,211
2022-05-261,2101,2151,2061,21012,1001,210
2022-05-251,2151,2251,2101,2108,2001,210
2022-05-241,2151,2171,2121,2126,1001,212
2022-05-231,2311,2421,2151,2159,9001,215
2022-05-201,2171,2211,2121,2136,1001,213
2022-05-191,2501,2501,2111,21318,1001,213
2022-05-181,2601,2691,2511,2554,2001,255
2022-05-171,2751,2871,2311,26017,5001,260
2022-05-161,2871,2981,2751,28719,0001,287
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