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
2023-03-201,1891,1891,1661,1732,6001,173
2023-03-171,1781,1941,1771,1892,3001,189
2023-03-161,1901,1941,1681,1687,0001,168
2023-03-151,2221,2221,1861,18914,0001,189
2023-03-141,2251,2251,1791,2106,3001,210
2023-03-131,2381,2381,2201,2277,4001,227
2023-03-101,2351,2441,2341,23812,7001,238
2023-03-091,2401,2411,2301,2349,3001,234
2023-03-081,2351,2351,2271,2285,8001,228
2023-03-071,2251,2331,2231,2335,3001,233
2023-03-061,2151,2301,2071,23021,6001,230
2023-03-031,2001,2031,1941,1943,5001,194
2023-03-021,1941,2001,1901,2006,0001,200
2023-03-011,1791,1871,1701,1874,5001,187
2023-02-281,1781,1791,1701,1787,0001,178
2023-02-271,1601,1801,1571,1607,1001,160
2023-02-241,1681,1681,1581,1606,3001,160
2023-02-221,1401,1731,1391,16810,7001,168
2023-02-211,1371,1401,1371,1393,2001,139
2023-02-201,1331,1361,1321,1364,5001,136
2023-02-171,1321,1351,1251,1353,8001,135
2023-02-161,1301,1301,1281,1298001,129
2023-02-151,1201,1351,1181,1298,9001,129
2023-02-141,1201,1201,1171,1203,5001,120
2023-02-131,1181,1201,1131,1191,6001,119
2023-02-101,1191,1191,1131,1156,4001,115
2023-02-091,1151,1181,1151,1184,1001,118
2023-02-081,1181,1201,1151,1153,4001,115
2023-02-071,1161,1191,1111,1133,5001,113
2023-02-061,1201,1201,1161,1163,5001,116
2023-02-031,1201,1201,1151,1181,9001,118
2023-02-021,1151,1191,1151,1198001,119
2023-02-011,1181,1191,1141,1149001,114
2023-01-311,1181,1181,1141,1151,5001,115
2023-01-301,1181,1191,1141,1141,5001,114
2023-01-271,1181,1191,1111,1143,2001,114
2023-01-261,1181,1191,1131,1141,8001,114
2023-01-251,1191,1201,1141,1146,6001,114
2023-01-241,1171,1191,1141,1172,2001,117
2023-01-231,1161,1191,1121,1123,7001,112
2023-01-201,1071,1141,1071,1122,2001,112
2023-01-191,1191,1191,1061,1063,0001,106
2023-01-181,0981,1171,0941,1154,5001,115
2023-01-171,1331,1341,0601,12415,1001,124
2023-01-161,1321,1341,1311,1331,2001,133
2023-01-131,1411,1461,1351,1373,5001,137
2023-01-121,1421,1421,1381,1401,9001,140
2023-01-111,1371,1411,1321,1381,8001,138
2023-01-101,1281,1391,1281,1377,6001,137
2023-01-061,1311,1391,1251,1284,5001,128
2023-01-051,1201,1351,1201,1331,8001,133
2023-01-041,1291,1291,1091,1193,2001,119

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