5161 西川ゴム工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 602 | 602 | 602 | 602 | 2,000 | 301 |
| 2001-12-21 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2001-12-19 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2001-12-18 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2001-12-17 | 620 | 620 | 620 | 620 | 16,000 | 310 |
| 2001-12-10 | 620 | 650 | 620 | 650 | 13,000 | 325 |
| 2001-12-07 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2001-12-06 | 600 | 600 | 600 | 600 | 11,000 | 300 |
| 2001-12-05 | 601 | 601 | 600 | 600 | 11,000 | 300 |
| 2001-12-04 | 600 | 600 | 600 | 600 | 10,000 | 300 |
| 2001-12-03 | 600 | 600 | 600 | 600 | 10,000 | 300 |
| 2001-11-29 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2001-11-27 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-11-22 | 600 | 610 | 600 | 610 | 4,000 | 305 |
| 2001-11-16 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2001-11-12 | 600 | 630 | 600 | 630 | 10,000 | 315 |
| 2001-11-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-11-02 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-10-25 | 610 | 620 | 610 | 620 | 4,000 | 310 |
| 2001-10-18 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-10-15 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-10-10 | 620 | 620 | 620 | 620 | 9,000 | 310 |
| 2001-10-09 | 590 | 600 | 590 | 600 | 2,000 | 300 |
| 2001-09-27 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2001-09-26 | 573 | 573 | 573 | 573 | 1,000 | 286.50 |
| 2001-09-21 | 620 | 620 | 620 | 620 | 7,000 | 310 |
| 2001-09-14 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-09-11 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2001-09-10 | 620 | 650 | 620 | 650 | 10,000 | 325 |
| 2001-09-04 | 620 | 620 | 610 | 610 | 2,000 | 305 |
| 2001-08-31 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-08-30 | 630 | 630 | 620 | 620 | 2,000 | 310 |
| 2001-08-27 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-08-24 | 649 | 649 | 630 | 630 | 5,000 | 315 |
| 2001-08-23 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-08-10 | 640 | 640 | 640 | 640 | 10,000 | 320 |
| 2001-08-07 | 621 | 621 | 621 | 621 | 2,000 | 310.50 |
| 2001-07-25 | 649 | 650 | 649 | 650 | 4,000 | 325 |
| 2001-07-19 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-07-17 | 647 | 647 | 647 | 647 | 1,000 | 323.50 |
| 2001-07-16 | 650 | 650 | 620 | 620 | 3,000 | 310 |
| 2001-07-13 | 651 | 660 | 651 | 660 | 3,000 | 330 |
| 2001-07-11 | 648 | 650 | 648 | 650 | 13,000 | 325 |
| 2001-07-10 | 620 | 648 | 620 | 648 | 13,000 | 324 |
| 2001-07-09 | 620 | 620 | 615 | 615 | 6,000 | 307.50 |
| 2001-07-06 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2001-07-05 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 2001-07-02 | 613 | 613 | 613 | 613 | 3,000 | 306.50 |
| 2001-06-29 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2001-06-28 | 648 | 648 | 648 | 648 | 1,000 | 324 |
| 2001-06-26 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-06-25 | 621 | 645 | 621 | 645 | 5,000 | 322.50 |
| 2001-06-21 | 612 | 621 | 611 | 621 | 5,000 | 310.50 |
| 2001-06-20 | 611 | 611 | 610 | 610 | 3,000 | 305 |
| 2001-06-15 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 2001-06-12 | 649 | 650 | 649 | 650 | 2,000 | 325 |
| 2001-06-11 | 650 | 650 | 650 | 650 | 9,000 | 325 |
| 2001-06-08 | 650 | 658 | 601 | 650 | 23,000 | 325 |
| 2001-06-07 | 670 | 670 | 650 | 650 | 5,000 | 325 |
| 2001-06-06 | 671 | 671 | 670 | 670 | 3,000 | 335 |
| 2001-06-05 | 670 | 670 | 670 | 670 | 4,000 | 335 |
| 2001-06-04 | 670 | 690 | 670 | 690 | 25,000 | 345 |
| 2001-06-01 | 680 | 680 | 670 | 670 | 4,000 | 335 |
| 2001-05-31 | 700 | 700 | 690 | 690 | 2,000 | 345 |
| 2001-05-30 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2001-05-29 | 750 | 750 | 730 | 730 | 5,000 | 365 |
| 2001-05-25 | 775 | 810 | 775 | 779 | 13,000 | 389.50 |
| 2001-05-24 | 719 | 799 | 718 | 799 | 34,000 | 399.50 |
| 2001-05-23 | 720 | 720 | 700 | 700 | 25,000 | 350 |
| 2001-05-22 | 684 | 725 | 681 | 725 | 45,000 | 362.50 |
| 2001-05-21 | 690 | 690 | 660 | 660 | 24,000 | 330 |
| 2001-05-18 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-05-17 | 690 | 690 | 690 | 690 | 4,000 | 345 |
| 2001-05-15 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 2001-05-14 | 670 | 696 | 670 | 696 | 15,000 | 348 |
| 2001-05-11 | 660 | 660 | 660 | 660 | 8,000 | 330 |
| 2001-05-10 | 643 | 653 | 643 | 653 | 12,000 | 326.50 |
| 2001-05-09 | 640 | 640 | 639 | 639 | 5,000 | 319.50 |
| 2001-05-08 | 631 | 642 | 631 | 642 | 3,000 | 321 |
| 2001-05-07 | 646 | 646 | 640 | 640 | 8,000 | 320 |
| 2001-05-02 | 630 | 646 | 630 | 646 | 24,000 | 323 |
| 2001-05-01 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-04-27 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-04-26 | 616 | 616 | 612 | 612 | 7,000 | 306 |
| 2001-04-25 | 616 | 616 | 616 | 616 | 18,000 | 308 |
| 2001-04-24 | 616 | 616 | 616 | 616 | 2,000 | 308 |
| 2001-04-19 | 612 | 612 | 611 | 611 | 3,000 | 305.50 |
| 2001-04-18 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-04-16 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2001-04-13 | 620 | 620 | 620 | 620 | 8,000 | 310 |
| 2001-04-12 | 615 | 615 | 606 | 606 | 11,000 | 303 |
| 2001-04-11 | 600 | 600 | 600 | 600 | 9,000 | 300 |
| 2001-04-10 | 620 | 620 | 600 | 600 | 38,000 | 300 |
| 2001-04-09 | 615 | 660 | 615 | 624 | 26,000 | 312 |
| 2001-04-06 | 615 | 615 | 615 | 615 | 4,000 | 307.50 |
| 2001-04-04 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-04-03 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-04-02 | 612 | 612 | 612 | 612 | 1,000 | 306 |
| 2001-03-26 | 614 | 615 | 614 | 614 | 6,000 | 307 |
| 2001-03-23 | 617 | 617 | 615 | 615 | 4,000 | 307.50 |
| 2001-03-22 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2001-03-19 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 2001-03-15 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2001-03-12 | 617 | 617 | 617 | 617 | 10,000 | 308.50 |
| 2001-03-06 | 617 | 617 | 617 | 617 | 2,000 | 308.50 |
| 2001-03-05 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2001-02-27 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2001-02-23 | 617 | 617 | 617 | 617 | 4,000 | 308.50 |
| 2001-02-19 | 618 | 618 | 618 | 618 | 1,000 | 309 |
| 2001-02-16 | 618 | 618 | 618 | 618 | 2,000 | 309 |
| 2001-02-13 | 618 | 618 | 618 | 618 | 9,000 | 309 |
| 2001-02-07 | 618 | 618 | 618 | 618 | 2,000 | 309 |
| 2001-01-25 | 620 | 620 | 619 | 620 | 4,000 | 310 |
| 2001-01-18 | 620 | 620 | 620 | 620 | 17,000 | 310 |
| 2001-01-16 | 618 | 620 | 618 | 620 | 85,000 | 310 |
| 2001-01-15 | 618 | 618 | 618 | 618 | 1,000 | 309 |
| 2001-01-12 | 618 | 618 | 618 | 618 | 9,000 | 309 |
| 2001-01-11 | 618 | 618 | 618 | 618 | 10,000 | 309 |
| 2001-01-10 | 618 | 618 | 618 | 618 | 19,000 | 309 |
分割・併合履歴 ： [2025-03-28]1株→2株 [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