5161 西川ゴム工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,5381,5601,5221,5252,7001,525
2021-08-021,5421,5421,5381,5383001,538
2021-07-301,5621,5621,5361,5371,4001,537
2021-07-291,5501,5561,5401,5451,9001,545
2021-07-281,5701,5721,5331,5393,9001,539
2021-07-271,6001,6001,5701,5722,8001,572
2021-07-261,6101,6101,5751,5962,7001,596
2021-07-211,5991,6401,5951,59510,8001,595
2021-07-201,5801,5951,5801,5953,3001,595
2021-07-191,5871,5901,5651,5905,3001,590
2021-07-161,5931,5931,5781,5836,6001,583
2021-07-151,5791,5931,5791,5935,9001,593
2021-07-141,5881,5921,5791,5923,8001,592
2021-07-131,5801,5901,5701,5906,4001,590
2021-07-121,5571,6001,5231,58346,8001,583
2021-07-091,4921,5171,4791,51711,9001,517
2021-07-081,4891,4891,4801,4856,8001,485
2021-07-071,4771,4951,4771,4893,1001,489
2021-07-061,4711,4801,4701,4783,4001,478
2021-07-051,4501,4791,4501,4794,6001,479
2021-07-021,4421,4551,4341,4349,9001,434
2021-07-011,4371,4421,4361,4425,0001,442
2021-06-301,4371,4371,4301,4312,5001,431
2021-06-291,4301,4381,4271,4373,1001,437
2021-06-281,4231,4331,4231,4282,9001,428
2021-06-251,4311,4311,4101,42327,6001,423
2021-06-241,4081,4241,4081,4241,7001,424
2021-06-231,4101,4171,4031,4036,3001,403
2021-06-221,4041,4141,4011,4017,6001,401
2021-06-211,4061,4131,3801,3919,5001,391
2021-06-181,4181,4221,4101,4102,9001,410
2021-06-171,4111,4181,4071,4115,6001,411
2021-06-161,4111,4211,4081,4109,6001,410
2021-06-151,4301,4301,4101,41216,4001,412
2021-06-141,4311,4331,4261,4306,1001,430
2021-06-111,4391,4411,4251,4312,8001,431
2021-06-101,4311,4401,4251,4259,9001,425
2021-06-091,4321,4401,4191,43111,9001,431
2021-06-081,4401,4421,4201,43211,8001,432
2021-06-071,4381,4381,4311,4343,5001,434
2021-06-041,4421,4421,4221,4246,2001,424
2021-06-031,4481,4511,4441,44810,0001,448
2021-06-021,4481,4591,4471,44810,9001,448
2021-06-011,4571,4671,4551,4557,0001,455
2021-05-311,4891,4891,4501,4579,6001,457
2021-05-281,4441,4641,4401,4645,3001,464
2021-05-271,4491,4571,3871,43522,4001,435
2021-05-261,4521,4601,4491,4494,3001,449
2021-05-251,4701,4711,4591,4677,6001,467
2021-05-241,4511,4541,4461,4521,6001,452
2021-05-211,4481,4601,4471,4506,2001,450
2021-05-201,4501,4581,4451,4487,9001,448
2021-05-191,4361,4571,4361,4474,5001,447
2021-05-181,4241,4711,4241,4445,5001,444
2021-05-171,4981,4981,4101,42610,4001,426
2021-05-141,4191,5071,4191,43019,1001,430
2021-05-131,4011,4271,3971,4193,3001,419
2021-05-121,4281,4301,3911,3972,8001,397
2021-05-111,4131,4231,4131,4239001,423
2021-05-101,4191,4191,4111,4184,3001,418
2021-05-071,4161,4191,4001,4195,4001,419
2021-05-061,3791,4151,3791,4151,7001,415
2021-04-301,3801,3941,3781,3793,4001,379
2021-04-281,3711,3811,3701,3773,6001,377
2021-04-271,3861,3861,3681,3703,0001,370
2021-04-261,3581,3751,3581,3744,9001,374
2021-04-231,3361,3711,3351,36323,6001,363
2021-04-221,3841,3981,3751,3833,6001,383
2021-04-211,3951,4001,3401,36912,3001,369
2021-04-201,4251,4281,3871,39510,3001,395
2021-04-191,4321,4321,4201,4214,2001,421
2021-04-161,4151,4231,4121,4235,3001,423
2021-04-151,4231,4231,4151,4156,4001,415
2021-04-141,4251,4251,4191,4233,9001,423
2021-04-131,4261,4321,4251,4254,3001,425
2021-04-121,4301,4331,4241,4268,5001,426
2021-04-091,4511,4511,4301,4304,0001,430
2021-04-081,4801,4801,4521,4526,4001,452
2021-04-071,4881,4881,4751,4802,5001,480
2021-04-061,4901,4901,4831,4892,6001,489
2021-04-051,5001,5001,4751,4906,1001,490
2021-04-021,5001,5001,4831,4874,2001,487
2021-04-011,5001,5051,4951,4952,5001,495
2021-03-311,4991,5061,4971,5063,3001,506
2021-03-301,5421,5421,4931,4988,3001,498
2021-03-291,5651,5881,5451,5456,3001,545
2021-03-261,5461,5601,5461,5601,8001,560
2021-03-251,5401,5521,5381,5468,3001,546
2021-03-241,5461,5671,5321,5453,1001,545
2021-03-231,5621,5621,5351,5553,4001,555
2021-03-221,5701,5701,5501,5622,7001,562
2021-03-191,5301,5761,5301,5762,9001,576
2021-03-181,5261,5341,5221,5245,1001,524
2021-03-171,5251,5391,5251,5254,1001,525
2021-03-161,5491,5541,5271,5276,5001,527
2021-03-151,5481,5481,5341,5384,4001,538
2021-03-121,5451,5451,5251,5397,2001,539
2021-03-111,5151,5321,5111,5292,3001,529
2021-03-101,5461,5461,5051,5056,6001,505
2021-03-091,5191,5301,5151,51615,9001,516
2021-03-081,5301,5301,5161,5172,7001,517
2021-03-051,5121,5461,5061,5213,1001,521
2021-03-041,5141,5191,5071,5131,5001,513
2021-03-031,5221,5401,5121,5227,6001,522
2021-03-021,5321,5321,5141,5146001,514
2021-03-011,5151,5301,5151,53012,6001,530
2021-02-261,4881,5211,4881,5207,2001,520
2021-02-251,5001,5241,4941,5109,5001,510
2021-02-241,4811,4931,4741,4772,7001,477
2021-02-221,4811,4981,4801,4804,7001,480
2021-02-191,4881,5021,4791,4805,2001,480
2021-02-181,5061,5241,5001,5004,7001,500
2021-02-171,5201,5201,5001,5003,7001,500
2021-02-161,5351,5351,5201,5208,0001,520
2021-02-151,5661,5661,5351,5356,6001,535
2021-02-121,5921,5921,5601,5669,4001,566
2021-02-101,5861,5861,5461,56413,9001,564
2021-02-091,5291,6411,5161,54622,6001,546
2021-02-081,5121,5401,5101,52922,7001,529
2021-02-051,4791,5131,4771,51213,2001,512
2021-02-041,4721,4851,4711,4766,1001,476
2021-02-031,4771,4801,4701,4724,0001,472
2021-02-021,4791,4931,4701,4735,4001,473
2021-02-011,4731,4741,4721,4724001,472
2021-01-291,4561,4721,4561,4565001,456
2021-01-281,4671,4741,4671,4697001,469
2021-01-271,4721,4721,4421,4672,4001,467
2021-01-261,4521,4721,4501,4673,7001,467
2021-01-251,4731,4731,4461,4463,9001,446
2021-01-221,4541,4581,4421,4482,3001,448
2021-01-211,4501,4501,4401,4502,2001,450
2021-01-201,4541,4541,4501,4502,2001,450
2021-01-191,4581,4581,4501,4501,4001,450
2021-01-181,4631,4641,4501,4556,8001,455
2021-01-151,4681,4681,4621,4653,2001,465
2021-01-141,4501,4731,4441,4735,8001,473
2021-01-131,4511,4651,4411,45017,6001,450
2021-01-121,4711,4731,4481,4509,7001,450
2021-01-081,4781,4831,4711,4711,4001,471
2021-01-071,4901,4901,4611,4754,6001,475
2021-01-061,4941,5191,4661,4782,0001,478
2021-01-051,5401,5401,4661,4882,7001,488
2021-01-041,5441,5441,4861,4862,0001,486

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