5161 西川ゴム工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-255955955955954,000595
2002-12-2459459559459564,000595
2002-12-205945945945943,000594
2002-12-175955955955951,000595
2002-12-1660060059459421,000594
2002-12-1056160056160013,000600
2002-12-0654755254755141,000551
2002-12-035215215215211,000521
2002-12-025505505505503,000550
2002-11-285555555555551,000555
2002-11-255955955955953,000595
2002-11-156006006006001,000600
2002-11-1160060060060010,000600
2002-11-076006006006002,000600
2002-10-2560060059960010,000600
2002-10-235985985985985,000598
2002-10-156006006006001,000600
2002-10-116006006006002,000600
2002-10-106006006006009,000600
2002-10-096006006006001,000600
2002-10-076006006006001,000600
2002-10-016006006006003,000600
2002-09-27600600600600300,000600
2002-09-246106306106304,000630
2002-09-136106106106101,000610
2002-09-126106106106101,000610
2002-09-106106106106108,000610
2002-09-066006006006002,000600
2002-09-056006006006002,000600
2002-08-236006006006004,000600
2002-08-136006006006002,000600
2002-08-126206206206209,000620
2002-08-096156156156151,000615
2002-08-086256256206206,000620
2002-07-256376376376373,000637
2002-07-236006006006002,000600
2002-07-1164065064065017,000650
2002-07-1064064064064013,000640
2002-07-086306306306301,000630
2002-07-0362063062063011,000630
2002-06-266216216216212,000621
2002-06-256496496496493,000649
2002-06-146486486216216,000621
2002-06-106506506506508,000650
2002-06-076306306306304,000630
2002-06-036306306306301,000630
2002-05-286506506506502,000650
2002-05-276446506446503,000650
2002-05-246466466406404,000640
2002-05-166166166166161,000616
2002-05-156506506506501,000650
2002-05-106306506306509,000650
2002-05-096206206206202,000620
2002-04-256206206206204,000620
2002-04-236156156156152,000615
2002-04-1063063063063011,000630
2002-04-086056056056055,000605
2002-03-286256306256306,000630
2002-03-266296296296291,000629
2002-03-256016206016205,000620
2002-03-206296296296292,000629
2002-03-156296296296291,000629
2002-03-136286286286281,000628
2002-03-126256256256251,000625
2002-03-116206306206309,000630
2002-03-086036306036302,000630
2002-03-056026026026021,000602
2002-03-046026026026021,000602
2002-02-276026026016014,000601
2002-02-266016016016011,000601
2002-02-256206286206283,000628
2002-02-186306306306301,000630
2002-02-156306306306301,000630
2002-02-136206306206306,000630
2002-02-126106306106303,000630
2002-02-086016016006005,000600
2002-02-066006006006005,000600
2002-02-056016016016011,000601
2002-02-016006006006001,000600
2002-01-316006006006003,000600
2002-01-286016016006003,000600
2002-01-256106106106104,000610
2002-01-2460060060060010,000600
2002-01-226006006006003,000600
2002-01-216006006006003,000600
2002-01-1860060060060020,000600
2002-01-176006006006004,000600
2002-01-166006006006006,000600
2002-01-156106106106101,000610
2002-01-116006006006009,000600
2002-01-1061061060060011,000600
2002-01-096026026026021,000602

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