5161 西川ゴム工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 516 | 516 | 515 | 515 | 5,000 | 257.50 |
| 2003-12-29 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2003-12-26 | 515 | 518 | 515 | 515 | 8,000 | 257.50 |
| 2003-12-25 | 520 | 522 | 515 | 515 | 8,000 | 257.50 |
| 2003-12-24 | 522 | 522 | 515 | 515 | 6,000 | 257.50 |
| 2003-12-22 | 515 | 524 | 515 | 516 | 11,000 | 258 |
| 2003-12-19 | 525 | 530 | 520 | 530 | 5,000 | 265 |
| 2003-12-18 | 530 | 530 | 525 | 525 | 4,000 | 262.50 |
| 2003-12-16 | 540 | 540 | 540 | 540 | 17,000 | 270 |
| 2003-12-15 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2003-12-12 | 530 | 530 | 525 | 525 | 4,000 | 262.50 |
| 2003-12-10 | 528 | 538 | 528 | 538 | 18,000 | 269 |
| 2003-12-09 | 526 | 526 | 526 | 526 | 2,000 | 263 |
| 2003-12-08 | 525 | 535 | 525 | 535 | 4,000 | 267.50 |
| 2003-12-05 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-12-04 | 521 | 521 | 521 | 521 | 1,000 | 260.50 |
| 2003-12-03 | 525 | 525 | 521 | 521 | 2,000 | 260.50 |
| 2003-12-02 | 525 | 525 | 525 | 525 | 4,000 | 262.50 |
| 2003-12-01 | 525 | 525 | 525 | 525 | 4,000 | 262.50 |
| 2003-11-28 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-11-25 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2003-11-21 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-11-20 | 524 | 524 | 524 | 524 | 10,000 | 262 |
| 2003-11-18 | 520 | 550 | 520 | 550 | 6,000 | 275 |
| 2003-11-17 | 519 | 520 | 519 | 520 | 3,000 | 260 |
| 2003-11-14 | 550 | 550 | 550 | 550 | 4,000 | 275 |
| 2003-11-11 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2003-11-10 | 560 | 564 | 560 | 564 | 10,000 | 282 |
| 2003-11-07 | 560 | 560 | 550 | 550 | 6,000 | 275 |
| 2003-11-06 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2003-11-05 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2003-10-29 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2003-10-27 | 565 | 565 | 565 | 565 | 3,000 | 282.50 |
| 2003-10-24 | 565 | 565 | 565 | 565 | 5,000 | 282.50 |
| 2003-10-23 | 561 | 561 | 551 | 551 | 4,000 | 275.50 |
| 2003-10-22 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2003-10-21 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2003-10-20 | 570 | 570 | 565 | 565 | 4,000 | 282.50 |
| 2003-10-16 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2003-10-15 | 570 | 570 | 570 | 570 | 5,000 | 285 |
| 2003-10-10 | 590 | 590 | 561 | 563 | 11,000 | 281.50 |
| 2003-10-09 | 568 | 570 | 568 | 570 | 8,000 | 285 |
| 2003-10-07 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 2003-10-06 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2003-10-03 | 569 | 570 | 569 | 570 | 9,000 | 285 |
| 2003-10-02 | 569 | 570 | 569 | 570 | 8,000 | 285 |
| 2003-09-24 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 2003-09-22 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2003-09-19 | 570 | 570 | 565 | 570 | 6,000 | 285 |
| 2003-09-18 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-09-17 | 570 | 579 | 570 | 579 | 4,000 | 289.50 |
| 2003-09-16 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2003-09-12 | 581 | 581 | 571 | 571 | 2,000 | 285.50 |
| 2003-09-11 | 578 | 578 | 572 | 572 | 2,000 | 286 |
| 2003-09-10 | 588 | 588 | 578 | 578 | 17,000 | 289 |
| 2003-09-09 | 575 | 600 | 575 | 580 | 13,000 | 290 |
| 2003-09-08 | 563 | 575 | 563 | 575 | 5,000 | 287.50 |
| 2003-09-05 | 566 | 566 | 560 | 560 | 3,000 | 280 |
| 2003-09-04 | 565 | 565 | 564 | 564 | 2,000 | 282 |
| 2003-09-03 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
| 2003-09-02 | 576 | 576 | 576 | 576 | 2,000 | 288 |
| 2003-09-01 | 576 | 576 | 576 | 576 | 1,000 | 288 |
| 2003-08-29 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2003-08-28 | 577 | 577 | 577 | 577 | 2,000 | 288.50 |
| 2003-08-27 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2003-08-26 | 585 | 585 | 577 | 577 | 2,000 | 288.50 |
| 2003-08-25 | 587 | 587 | 587 | 587 | 3,000 | 293.50 |
| 2003-08-22 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2003-08-21 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2003-08-20 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2003-08-19 | 576 | 576 | 576 | 576 | 1,000 | 288 |
| 2003-08-18 | 576 | 576 | 576 | 576 | 2,000 | 288 |
| 2003-08-15 | 580 | 580 | 576 | 576 | 2,000 | 288 |
| 2003-08-14 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2003-08-13 | 575 | 576 | 575 | 576 | 2,000 | 288 |
| 2003-08-12 | 575 | 580 | 575 | 580 | 2,000 | 290 |
| 2003-08-11 | 600 | 600 | 579 | 579 | 11,000 | 289.50 |
| 2003-08-08 | 560 | 570 | 560 | 570 | 7,000 | 285 |
| 2003-08-07 | 575 | 580 | 560 | 560 | 8,000 | 280 |
| 2003-08-06 | 576 | 576 | 576 | 576 | 2,000 | 288 |
| 2003-08-05 | 576 | 576 | 575 | 575 | 2,000 | 287.50 |
| 2003-08-04 | 580 | 580 | 579 | 579 | 4,000 | 289.50 |
| 2003-08-01 | 570 | 580 | 570 | 580 | 3,000 | 290 |
| 2003-07-31 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-07-30 | 570 | 581 | 570 | 581 | 2,000 | 290.50 |
| 2003-07-25 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 2003-07-24 | 573 | 582 | 571 | 582 | 3,000 | 291 |
| 2003-07-23 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2003-07-22 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-07-17 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2003-07-16 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2003-07-15 | 583 | 584 | 583 | 584 | 5,000 | 292 |
| 2003-07-14 | 633 | 633 | 633 | 633 | 12,000 | 316.50 |
| 2003-07-11 | 585 | 585 | 585 | 585 | 3,000 | 292.50 |
| 2003-07-10 | 588 | 597 | 570 | 570 | 17,000 | 285 |
| 2003-07-09 | 583 | 583 | 583 | 583 | 2,000 | 291.50 |
| 2003-07-08 | 581 | 581 | 580 | 580 | 5,000 | 290 |
| 2003-07-07 | 580 | 585 | 580 | 581 | 6,000 | 290.50 |
| 2003-07-03 | 573 | 573 | 572 | 572 | 2,000 | 286 |
| 2003-07-02 | 571 | 573 | 571 | 573 | 2,000 | 286.50 |
| 2003-06-30 | 571 | 571 | 570 | 570 | 3,000 | 285 |
| 2003-06-25 | 590 | 590 | 590 | 590 | 4,000 | 295 |
| 2003-06-24 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2003-06-19 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2003-06-10 | 594 | 594 | 594 | 594 | 8,000 | 297 |
| 2003-06-09 | 594 | 594 | 594 | 594 | 1,000 | 297 |
| 2003-05-23 | 594 | 594 | 594 | 594 | 3,000 | 297 |
| 2003-05-21 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2003-05-15 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 2003-05-12 | 599 | 599 | 599 | 599 | 10,000 | 299.50 |
| 2003-05-09 | 594 | 594 | 594 | 594 | 1,000 | 297 |
| 2003-04-25 | 599 | 599 | 599 | 599 | 3,000 | 299.50 |
| 2003-04-15 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-04-10 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 2003-04-08 | 546 | 546 | 546 | 546 | 1,000 | 273 |
| 2003-04-04 | 516 | 546 | 516 | 546 | 2,000 | 273 |
| 2003-04-03 | 507 | 520 | 490 | 515 | 15,000 | 257.50 |
| 2003-04-02 | 509 | 528 | 500 | 507 | 8,000 | 253.50 |
| 2003-03-25 | 544 | 544 | 544 | 544 | 5,000 | 272 |
| 2003-03-24 | 544 | 544 | 544 | 544 | 5,000 | 272 |
| 2003-03-20 | 544 | 544 | 544 | 544 | 6,000 | 272 |
| 2003-03-14 | 544 | 544 | 543 | 544 | 6,000 | 272 |
| 2003-03-13 | 543 | 543 | 543 | 543 | 1,000 | 271.50 |
| 2003-03-10 | 600 | 600 | 600 | 600 | 9,000 | 300 |
| 2003-03-05 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2003-03-04 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2003-02-26 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 2003-02-17 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-02-13 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 2003-02-10 | 600 | 605 | 600 | 600 | 4,000 | 300 |
| 2003-02-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-02-06 | 600 | 600 | 598 | 598 | 2,000 | 299 |
| 2003-01-24 | 598 | 598 | 598 | 598 | 3,000 | 299 |
| 2003-01-17 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-01-14 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2003-01-10 | 590 | 590 | 590 | 590 | 10,000 | 295 |
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