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