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 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 595 | 595 | 595 | 595 | 4,000 | 297.50 |
| 2002-12-24 | 594 | 595 | 594 | 595 | 64,000 | 297.50 |
| 2002-12-20 | 594 | 594 | 594 | 594 | 3,000 | 297 |
| 2002-12-17 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2002-12-16 | 600 | 600 | 594 | 594 | 21,000 | 297 |
| 2002-12-10 | 561 | 600 | 561 | 600 | 13,000 | 300 |
| 2002-12-06 | 547 | 552 | 547 | 551 | 41,000 | 275.50 |
| 2002-12-03 | 521 | 521 | 521 | 521 | 1,000 | 260.50 |
| 2002-12-02 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2002-11-28 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2002-11-25 | 595 | 595 | 595 | 595 | 3,000 | 297.50 |
| 2002-11-15 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-11-11 | 600 | 600 | 600 | 600 | 10,000 | 300 |
| 2002-11-07 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-10-25 | 600 | 600 | 599 | 600 | 10,000 | 300 |
| 2002-10-23 | 598 | 598 | 598 | 598 | 5,000 | 299 |
| 2002-10-15 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-10-11 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-10-10 | 600 | 600 | 600 | 600 | 9,000 | 300 |
| 2002-10-09 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-10-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-10-01 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-09-27 | 600 | 600 | 600 | 600 | 300,000 | 300 |
| 2002-09-24 | 610 | 630 | 610 | 630 | 4,000 | 315 |
| 2002-09-13 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2002-09-12 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2002-09-10 | 610 | 610 | 610 | 610 | 8,000 | 305 |
| 2002-09-06 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-09-05 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-08-23 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2002-08-13 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-08-12 | 620 | 620 | 620 | 620 | 9,000 | 310 |
| 2002-08-09 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2002-08-08 | 625 | 625 | 620 | 620 | 6,000 | 310 |
| 2002-07-25 | 637 | 637 | 637 | 637 | 3,000 | 318.50 |
| 2002-07-23 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-07-11 | 640 | 650 | 640 | 650 | 17,000 | 325 |
| 2002-07-10 | 640 | 640 | 640 | 640 | 13,000 | 320 |
| 2002-07-08 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-07-03 | 620 | 630 | 620 | 630 | 11,000 | 315 |
| 2002-06-26 | 621 | 621 | 621 | 621 | 2,000 | 310.50 |
| 2002-06-25 | 649 | 649 | 649 | 649 | 3,000 | 324.50 |
| 2002-06-14 | 648 | 648 | 621 | 621 | 6,000 | 310.50 |
| 2002-06-10 | 650 | 650 | 650 | 650 | 8,000 | 325 |
| 2002-06-07 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 2002-06-03 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-05-28 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2002-05-27 | 644 | 650 | 644 | 650 | 3,000 | 325 |
| 2002-05-24 | 646 | 646 | 640 | 640 | 4,000 | 320 |
| 2002-05-16 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 2002-05-15 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2002-05-10 | 630 | 650 | 630 | 650 | 9,000 | 325 |
| 2002-05-09 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2002-04-25 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2002-04-23 | 615 | 615 | 615 | 615 | 2,000 | 307.50 |
| 2002-04-10 | 630 | 630 | 630 | 630 | 11,000 | 315 |
| 2002-04-08 | 605 | 605 | 605 | 605 | 5,000 | 302.50 |
| 2002-03-28 | 625 | 630 | 625 | 630 | 6,000 | 315 |
| 2002-03-26 | 629 | 629 | 629 | 629 | 1,000 | 314.50 |
| 2002-03-25 | 601 | 620 | 601 | 620 | 5,000 | 310 |
| 2002-03-20 | 629 | 629 | 629 | 629 | 2,000 | 314.50 |
| 2002-03-15 | 629 | 629 | 629 | 629 | 1,000 | 314.50 |
| 2002-03-13 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 2002-03-12 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2002-03-11 | 620 | 630 | 620 | 630 | 9,000 | 315 |
| 2002-03-08 | 603 | 630 | 603 | 630 | 2,000 | 315 |
| 2002-03-05 | 602 | 602 | 602 | 602 | 1,000 | 301 |
| 2002-03-04 | 602 | 602 | 602 | 602 | 1,000 | 301 |
| 2002-02-27 | 602 | 602 | 601 | 601 | 4,000 | 300.50 |
| 2002-02-26 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2002-02-25 | 620 | 628 | 620 | 628 | 3,000 | 314 |
| 2002-02-18 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-02-15 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-02-13 | 620 | 630 | 620 | 630 | 6,000 | 315 |
| 2002-02-12 | 610 | 630 | 610 | 630 | 3,000 | 315 |
| 2002-02-08 | 601 | 601 | 600 | 600 | 5,000 | 300 |
| 2002-02-06 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2002-02-05 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2002-02-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-01-31 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-01-28 | 601 | 601 | 600 | 600 | 3,000 | 300 |
| 2002-01-25 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 2002-01-24 | 600 | 600 | 600 | 600 | 10,000 | 300 |
| 2002-01-22 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-01-21 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-01-18 | 600 | 600 | 600 | 600 | 20,000 | 300 |
| 2002-01-17 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2002-01-16 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 2002-01-15 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2002-01-11 | 600 | 600 | 600 | 600 | 9,000 | 300 |
| 2002-01-10 | 610 | 610 | 600 | 600 | 11,000 | 300 |
| 2002-01-09 | 602 | 602 | 602 | 602 | 1,000 | 301 |
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