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
2023-12-01	1,655	1,673	1,633	1,650	35,600	1,650
2023-11-30	1,655	1,670	1,616	1,659	43,500	1,659
2023-11-29	1,579	1,635	1,570	1,621	28,100	1,621
2023-11-28	1,554	1,575	1,554	1,569	20,400	1,569
2023-11-27	1,525	1,565	1,525	1,554	15,100	1,554
2023-11-24	1,515	1,545	1,503	1,524	23,900	1,524
2023-11-22	1,480	1,518	1,480	1,515	9,400	1,515
2023-11-21	1,507	1,507	1,480	1,480	9,000	1,480
2023-11-20	1,520	1,527	1,500	1,500	11,100	1,500
2023-11-17	1,501	1,529	1,477	1,527	13,300	1,527
2023-11-16	1,501	1,510	1,495	1,503	9,000	1,503
2023-11-15	1,520	1,521	1,495	1,499	15,800	1,499
2023-11-14	1,468	1,512	1,468	1,510	18,100	1,510
2023-11-13	1,494	1,494	1,445	1,462	27,800	1,462
2023-11-10	1,498	1,516	1,475	1,513	49,300	1,513
2023-11-09	1,439	1,525	1,431	1,519	214,000	1,519
2023-11-08	1,398	1,399	1,354	1,379	63,800	1,379
2023-11-07	1,380	1,397	1,380	1,394	13,200	1,394
2023-11-06	1,391	1,391	1,367	1,377	30,000	1,377
2023-11-02	1,365	1,383	1,365	1,376	14,300	1,376
2023-11-01	1,352	1,355	1,343	1,350	11,600	1,350
2023-10-31	1,342	1,346	1,334	1,340	27,500	1,340
2023-10-30	1,350	1,350	1,320	1,329	34,500	1,329
2023-10-27	1,341	1,359	1,337	1,349	5,400	1,349
2023-10-26	1,344	1,351	1,340	1,341	7,900	1,341
2023-10-25	1,334	1,360	1,333	1,344	15,500	1,344
2023-10-24	1,320	1,340	1,313	1,328	24,100	1,328
2023-10-23	1,320	1,325	1,317	1,320	17,400	1,320
2023-10-20	1,319	1,326	1,315	1,326	15,900	1,326
2023-10-19	1,328	1,336	1,327	1,334	7,800	1,334
2023-10-18	1,346	1,359	1,335	1,339	23,200	1,339
2023-10-17	1,334	1,352	1,328	1,345	22,100	1,345
2023-10-16	1,333	1,342	1,325	1,333	27,200	1,333
2023-10-13	1,359	1,359	1,315	1,330	32,300	1,330
2023-10-12	1,370	1,385	1,341	1,359	29,900	1,359
2023-10-11	1,407	1,407	1,375	1,375	19,900	1,375
2023-10-10	1,410	1,446	1,410	1,425	47,600	1,425
2023-10-06	1,413	1,420	1,388	1,396	26,900	1,396
2023-10-05	1,403	1,418	1,398	1,417	11,800	1,417
2023-10-04	1,416	1,434	1,385	1,403	34,600	1,403
2023-10-03	1,465	1,466	1,435	1,446	41,100	1,446
2023-10-02	1,482	1,501	1,463	1,465	17,700	1,465
2023-09-29	1,500	1,501	1,470	1,482	22,100	1,482
2023-09-28	1,515	1,560	1,485	1,485	85,500	1,485
2023-09-27	1,486	1,509	1,470	1,490	54,800	1,490
2023-09-26	1,482	1,487	1,445	1,475	43,500	1,475
2023-09-25	1,450	1,465	1,437	1,464	24,000	1,464
2023-09-22	1,407	1,433	1,407	1,433	38,500	1,433
2023-09-21	1,408	1,414	1,389	1,412	28,000	1,412
2023-09-20	1,389	1,406	1,389	1,398	20,500	1,398
2023-09-19	1,390	1,406	1,375	1,379	26,500	1,379
2023-09-15	1,400	1,400	1,355	1,373	29,600	1,373
2023-09-14	1,383	1,389	1,381	1,385	6,000	1,385
2023-09-13	1,371	1,384	1,371	1,380	7,500	1,380
2023-09-12	1,378	1,378	1,365	1,378	7,700	1,378
2023-09-11	1,383	1,391	1,356	1,369	14,800	1,369
2023-09-08	1,364	1,377	1,355	1,377	11,200	1,377
2023-09-07	1,400	1,405	1,361	1,365	25,300	1,365
2023-09-06	1,395	1,421	1,391	1,400	28,300	1,400
2023-09-05	1,365	1,395	1,365	1,395	16,100	1,395
2023-09-04	1,353	1,375	1,351	1,365	23,900	1,365
2023-09-01	1,325	1,347	1,321	1,326	18,400	1,326
2023-08-31	1,302	1,314	1,302	1,310	17,700	1,310
2023-08-30	1,299	1,303	1,296	1,300	7,200	1,300
2023-08-29	1,300	1,301	1,293	1,299	7,600	1,299
2023-08-28	1,308	1,308	1,295	1,298	11,400	1,298
2023-08-25	1,289	1,295	1,280	1,295	11,600	1,295
2023-08-24	1,289	1,295	1,281	1,294	17,300	1,294
2023-08-23	1,273	1,291	1,273	1,289	8,700	1,289
2023-08-22	1,280	1,280	1,264	1,273	9,500	1,273
2023-08-21	1,258	1,282	1,258	1,268	23,300	1,268
2023-08-18	1,265	1,274	1,258	1,258	15,200	1,258
2023-08-17	1,286	1,300	1,272	1,280	22,500	1,280
2023-08-16	1,294	1,300	1,287	1,290	19,600	1,290
2023-08-15	1,298	1,298	1,265	1,295	36,800	1,295
2023-08-14	1,317	1,330	1,280	1,305	57,500	1,305
2023-08-10	1,270	1,322	1,262	1,300	65,000	1,300
2023-08-09	1,283	1,295	1,239	1,262	188,300	1,262
2023-08-08	1,439	1,446	1,409	1,421	76,800	1,421
2023-08-07	1,389	1,426	1,370	1,426	31,200	1,426
2023-08-04	1,400	1,400	1,367	1,388	41,900	1,388
2023-08-03	1,424	1,426	1,391	1,400	56,400	1,400
2023-08-02	1,417	1,438	1,388	1,423	65,800	1,423
2023-08-01	1,447	1,447	1,385	1,401	58,600	1,401
2023-07-31	1,435	1,448	1,405	1,446	42,400	1,446
2023-07-28	1,400	1,417	1,391	1,411	37,500	1,411
2023-07-27	1,397	1,417	1,380	1,400	55,400	1,400
2023-07-26	1,377	1,397	1,358	1,397	41,200	1,397
2023-07-25	1,363	1,380	1,336	1,378	38,800	1,378
2023-07-24	1,363	1,370	1,357	1,363	35,000	1,363
2023-07-21	1,328	1,369	1,325	1,367	30,900	1,367
2023-07-20	1,334	1,342	1,316	1,328	22,600	1,328
2023-07-19	1,314	1,327	1,313	1,325	17,800	1,325
2023-07-18	1,319	1,322	1,304	1,313	17,900	1,313
2023-07-14	1,340	1,340	1,290	1,296	18,300	1,296
2023-07-13	1,335	1,339	1,322	1,332	24,500	1,332
2023-07-12	1,315	1,322	1,296	1,321	23,500	1,321
2023-07-11	1,320	1,320	1,290	1,303	57,900	1,303
2023-07-10	1,316	1,339	1,274	1,316	72,300	1,316
2023-07-07	1,330	1,330	1,301	1,323	47,200	1,323
2023-07-06	1,330	1,355	1,320	1,331	56,200	1,331
2023-07-05	1,337	1,344	1,319	1,334	28,500	1,334
2023-07-04	1,290	1,335	1,284	1,335	34,500	1,335
2023-07-03	1,298	1,298	1,277	1,284	37,200	1,284
2023-06-30	1,290	1,290	1,268	1,280	12,800	1,280
2023-06-29	1,262	1,280	1,262	1,273	24,300	1,273
2023-06-28	1,262	1,272	1,244	1,261	22,800	1,261
2023-06-27	1,261	1,268	1,242	1,253	16,100	1,253
2023-06-26	1,271	1,274	1,255	1,259	18,700	1,259
2023-06-23	1,291	1,291	1,254	1,271	28,700	1,271
2023-06-22	1,290	1,291	1,264	1,278	29,500	1,278
2023-06-21	1,290	1,297	1,270	1,290	42,800	1,290
2023-06-20	1,250	1,292	1,241	1,285	49,100	1,285
2023-06-19	1,217	1,231	1,204	1,228	19,400	1,228
2023-06-16	1,206	1,217	1,196	1,217	9,300	1,217
2023-06-15	1,200	1,223	1,182	1,206	39,400	1,206
2023-06-14	1,200	1,203	1,186	1,199	17,600	1,199
2023-06-13	1,200	1,204	1,190	1,196	21,700	1,196
2023-06-12	1,187	1,200	1,185	1,200	16,600	1,200
2023-06-09	1,175	1,195	1,175	1,187	9,000	1,187
2023-06-08	1,166	1,179	1,166	1,175	8,500	1,175
2023-06-07	1,165	1,180	1,154	1,159	24,700	1,159
2023-06-06	1,165	1,168	1,151	1,165	6,700	1,165
2023-06-05	1,160	1,178	1,150	1,164	14,200	1,164
2023-06-02	1,144	1,151	1,140	1,144	9,900	1,144
2023-06-01	1,152	1,160	1,145	1,145	13,900	1,145
2023-05-31	1,177	1,177	1,156	1,157	14,100	1,157
2023-05-30	1,185	1,185	1,175	1,176	3,200	1,176
2023-05-29	1,166	1,182	1,165	1,182	11,500	1,182
2023-05-26	1,174	1,179	1,162	1,165	11,500	1,165
2023-05-25	1,208	1,208	1,161	1,164	28,200	1,164
2023-05-24	1,202	1,210	1,181	1,196	13,700	1,196
2023-05-23	1,200	1,214	1,187	1,198	19,900	1,198
2023-05-22	1,202	1,204	1,181	1,198	6,500	1,198
2023-05-19	1,200	1,203	1,184	1,194	7,500	1,194
2023-05-18	1,194	1,200	1,185	1,199	21,100	1,199
2023-05-17	1,194	1,197	1,156	1,172	25,300	1,172
2023-05-16	1,212	1,215	1,152	1,185	7,700	1,185
2023-05-15	1,235	1,235	1,200	1,215	9,400	1,215
2023-05-12	1,216	1,239	1,209	1,221	21,600	1,221
2023-05-11	1,228	1,254	1,210	1,244	22,500	1,244
2023-05-10	1,228	1,228	1,215	1,220	7,100	1,220
2023-05-09	1,215	1,220	1,212	1,215	9,500	1,215
2023-05-08	1,212	1,217	1,211	1,214	7,500	1,214
2023-05-02	1,206	1,213	1,198	1,208	14,100	1,208
2023-05-01	1,205	1,209	1,199	1,206	5,300	1,206
2023-04-28	1,204	1,211	1,203	1,205	2,800	1,205
2023-04-27	1,199	1,210	1,199	1,204	4,500	1,204
2023-04-26	1,181	1,202	1,181	1,195	9,300	1,195
2023-04-25	1,194	1,200	1,174	1,180	7,200	1,180
2023-04-24	1,185	1,185	1,168	1,172	3,300	1,172
2023-04-21	1,159	1,172	1,150	1,172	3,100	1,172
2023-04-20	1,157	1,166	1,157	1,159	1,900	1,159
2023-04-19	1,161	1,170	1,155	1,157	2,600	1,157
2023-04-18	1,160	1,170	1,160	1,161	2,300	1,161
2023-04-17	1,179	1,179	1,150	1,169	5,000	1,169
2023-04-14	1,167	1,177	1,161	1,177	4,900	1,177
2023-04-13	1,173	1,181	1,158	1,161	4,300	1,161
2023-04-12	1,152	1,172	1,152	1,172	2,800	1,172
2023-04-11	1,154	1,159	1,151	1,152	2,000	1,152
2023-04-10	1,153	1,170	1,151	1,153	5,400	1,153
2023-04-07	1,165	1,165	1,150	1,153	2,200	1,153
2023-04-06	1,150	1,160	1,150	1,154	900	1,154
2023-04-05	1,150	1,170	1,145	1,150	2,100	1,150
2023-04-04	1,158	1,167	1,136	1,147	9,900	1,147
2023-04-03	1,146	1,151	1,141	1,147	6,200	1,147
2023-03-31	1,138	1,171	1,100	1,140	16,000	1,140
2023-03-30	1,167	1,180	1,167	1,168	9,100	1,168
2023-03-29	1,200	1,204	1,189	1,200	6,700	1,200
2023-03-28	1,193	1,200	1,190	1,200	4,400	1,200
2023-03-27	1,187	1,200	1,168	1,193	10,700	1,193
2023-03-24	1,189	1,189	1,186	1,189	6,400	1,189
2023-03-23	1,183	1,189	1,182	1,189	2,200	1,189
2023-03-22	1,187	1,187	1,161	1,178	4,900	1,178
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