5161 西川ゴム工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	698	698	698	698	2,000	698
2004-12-29	688	688	688	688	1,000	688
2004-12-28	690	690	686	686	3,000	686
2004-12-27	690	690	687	690	5,000	690
2004-12-24	700	700	690	690	3,000	690
2004-12-22	699	699	681	690	3,000	690
2004-12-21	699	699	699	699	1,000	699
2004-12-20	670	670	670	670	3,000	670
2004-12-17	690	690	682	685	4,000	685
2004-12-16	700	700	690	690	14,000	690
2004-12-15	690	690	690	690	1,000	690
2004-12-14	680	680	675	680	4,000	680
2004-12-13	663	681	663	680	19,000	680
2004-12-10	685	685	680	680	29,000	680
2004-12-09	680	681	675	675	7,000	675
2004-12-08	676	676	675	676	10,000	676
2004-12-07	675	677	675	675	8,000	675
2004-11-30	660	665	660	665	2,000	665
2004-11-26	665	665	665	665	2,000	665
2004-11-25	668	668	667	667	3,000	667
2004-11-24	668	668	668	668	3,000	668
2004-11-22	673	673	668	668	6,000	668
2004-11-19	673	673	673	673	1,000	673
2004-11-18	683	683	683	683	1,000	683
2004-11-17	685	685	685	685	1,000	685
2004-11-16	684	685	684	685	2,000	685
2004-11-15	648	684	648	684	37,000	684
2004-11-12	700	700	688	688	8,000	688
2004-11-11	700	700	699	700	11,000	700
2004-11-10	695	700	690	700	21,000	700
2004-11-09	686	686	685	685	2,000	685
2004-11-08	683	683	682	682	9,000	682
2004-11-05	682	682	682	682	6,000	682
2004-11-04	676	677	676	677	4,000	677
2004-11-02	675	675	675	675	3,000	675
2004-11-01	677	677	675	675	7,000	675
2004-10-29	675	678	675	677	4,000	677
2004-10-28	678	678	678	678	1,000	678
2004-10-27	680	680	670	678	5,000	678
2004-10-26	689	689	686	686	3,000	686
2004-10-25	690	690	690	690	3,000	690
2004-10-22	681	681	680	680	2,000	680
2004-10-21	680	680	680	680	2,000	680
2004-10-20	681	681	680	680	2,000	680
2004-10-19	682	683	681	681	5,000	681
2004-10-18	690	690	683	683	5,000	683
2004-10-15	687	689	687	689	2,000	689
2004-10-14	687	687	687	687	1,000	687
2004-10-13	686	687	682	687	5,000	687
2004-10-12	688	688	686	687	12,000	687
2004-10-08	671	671	670	670	5,000	670
2004-10-07	674	674	665	665	9,000	665
2004-10-06	683	684	683	684	4,000	684
2004-10-05	690	690	690	690	1,000	690
2004-10-04	690	700	650	650	17,000	650
2004-09-28	650	650	650	650	2,000	650
2004-09-27	659	659	659	659	3,000	659
2004-09-24	679	679	659	659	8,000	659
2004-09-22	700	700	686	686	5,000	686
2004-09-21	695	695	694	694	6,000	694
2004-09-17	700	700	700	700	5,000	700
2004-09-16	702	702	700	700	5,000	700
2004-09-15	700	700	700	700	2,000	700
2004-09-14	691	711	691	695	29,000	695
2004-09-13	699	699	699	699	3,000	699
2004-09-10	698	700	690	699	15,000	699
2004-09-09	691	695	691	695	3,000	695
2004-09-08	690	695	690	695	3,000	695
2004-09-07	699	699	697	697	2,000	697
2004-09-06	685	695	685	695	3,000	695
2004-09-03	700	700	685	685	7,000	685
2004-09-02	690	700	685	700	8,000	700
2004-09-01	678	680	678	680	24,000	680
2004-08-31	679	679	672	672	8,000	672
2004-08-30	680	689	680	680	8,000	680
2004-08-27	666	672	666	671	6,000	671
2004-08-26	671	671	671	671	1,000	671
2004-08-25	674	695	670	695	35,000	695
2004-08-24	655	675	655	674	52,000	674
2004-08-23	647	665	640	655	38,000	655
2004-08-20	630	630	630	630	1,000	630
2004-08-16	630	630	630	630	1,000	630
2004-08-13	638	638	624	624	5,000	624
2004-08-12	640	640	640	640	3,000	640
2004-08-10	649	649	648	648	11,000	648
2004-08-06	649	649	649	649	2,000	649
2004-08-03	640	640	621	621	6,000	621
2004-08-02	635	635	635	635	2,000	635
2004-07-30	630	639	630	639	2,000	639
2004-07-29	622	624	621	621	6,000	621
2004-07-28	630	630	630	630	1,000	630
2004-07-27	650	650	640	640	14,000	640
2004-07-26	661	661	661	661	1,000	661
2004-07-23	655	655	655	655	3,000	655
2004-07-22	645	645	645	645	3,000	645
2004-07-21	645	645	645	645	2,000	645
2004-07-20	650	650	645	645	5,000	645
2004-07-15	651	651	650	650	3,000	650
2004-07-14	665	665	645	645	16,000	645
2004-07-13	651	651	650	651	7,000	651
2004-07-12	650	650	650	650	12,000	650
2004-07-09	630	630	625	630	41,000	630
2004-07-08	637	637	637	637	1,000	637
2004-07-06	645	645	640	640	3,000	640
2004-07-05	657	657	644	646	6,000	646
2004-07-02	646	658	642	657	10,000	657
2004-07-01	647	648	646	647	16,000	647
2004-06-30	643	643	640	643	13,000	643
2004-06-29	645	645	643	643	3,000	643
2004-06-28	640	640	640	640	4,000	640
2004-06-25	640	640	640	640	5,000	640
2004-06-24	624	630	622	630	4,000	630
2004-06-23	630	630	630	630	3,000	630
2004-06-22	648	648	628	630	4,000	630
2004-06-21	630	644	630	644	6,000	644
2004-06-18	632	646	628	628	6,000	628
2004-06-17	629	645	629	645	15,000	645
2004-06-16	610	640	610	628	18,000	628
2004-06-15	605	605	605	605	1,000	605
2004-06-14	608	608	604	605	5,000	605
2004-06-11	608	608	608	608	1,000	608
2004-06-10	609	609	608	608	10,000	608
2004-06-09	590	590	590	590	5,000	590
2004-06-08	593	593	590	592	8,000	592
2004-06-07	592	597	588	588	10,000	588
2004-06-04	591	591	590	590	4,000	590
2004-06-03	591	591	590	590	3,000	590
2004-05-31	600	600	600	600	1,000	600
2004-05-28	610	610	610	610	1,000	610
2004-05-27	603	604	603	604	2,000	604
2004-05-26	603	603	603	603	2,000	603
2004-05-25	619	619	603	603	5,000	603
2004-05-21	579	614	579	614	27,000	614
2004-05-20	576	580	576	579	4,000	579
2004-05-19	577	588	576	588	6,000	588
2004-05-18	570	585	570	575	33,000	575
2004-05-17	580	580	550	560	6,000	560
2004-05-14	619	619	600	600	4,000	600
2004-05-13	620	620	610	610	5,000	610
2004-05-12	615	615	615	615	2,000	615
2004-05-11	590	595	573	595	19,000	595
2004-05-10	638	638	620	620	24,000	620
2004-05-07	650	650	630	640	14,000	640
2004-05-06	650	650	650	650	2,000	650
2004-04-30	640	641	640	640	6,000	640
2004-04-28	646	646	637	637	3,000	637
2004-04-27	646	646	645	645	2,000	645
2004-04-26	635	635	635	635	9,000	635
2004-04-23	677	680	665	665	9,000	665
2004-04-22	670	670	670	670	1,000	670
2004-04-21	670	676	670	676	7,000	676
2004-04-20	660	679	660	679	21,000	679
2004-04-19	652	652	650	650	15,000	650
2004-04-16	655	655	641	651	5,000	651
2004-04-15	669	670	655	655	14,000	655
2004-04-14	670	670	660	670	7,000	670
2004-04-13	640	670	640	670	44,000	670
2004-04-12	638	638	630	637	20,000	637
2004-04-09	636	636	630	630	14,000	630
2004-04-08	648	648	640	640	5,000	640
2004-04-07	635	648	635	648	13,000	648
2004-04-06	639	639	631	639	6,000	639
2004-04-05	621	635	621	635	14,000	635
2004-04-02	613	618	613	618	11,000	618
2004-04-01	611	611	611	611	1,000	611
2004-03-30	628	628	620	620	10,000	620
2004-03-29	630	630	628	628	7,000	628
2004-03-26	630	630	625	625	10,000	625
2004-03-25	648	648	637	645	6,000	645
2004-03-24	635	647	635	645	15,000	645
2004-03-23	650	650	630	635	13,000	635
2004-03-22	640	650	638	650	21,000	650
2004-03-19	633	640	630	630	27,000	630
2004-03-18	621	650	621	630	26,000	630
2004-03-17	610	630	608	614	47,000	614
2004-03-16	615	615	610	610	35,000	610
2004-03-15	600	615	597	606	68,000	606
2004-03-12	605	605	587	596	60,000	596
2004-03-11	606	606	605	605	5,000	605
2004-03-10	633	633	610	613	25,000	613
2004-03-09	636	636	635	635	2,000	635
2004-03-08	598	639	590	639	23,000	639
2004-03-05	588	599	581	599	9,000	599
2004-03-04	579	599	579	599	12,000	599
2004-03-02	570	574	570	574	2,000	574
2004-03-01	570	570	570	570	3,000	570
2004-02-27	570	570	570	570	9,000	570
2004-02-26	570	570	570	570	1,000	570
2004-02-25	575	575	560	560	7,000	560
2004-02-24	560	561	560	560	3,000	560
2004-02-19	557	557	552	552	6,000	552
2004-02-17	559	559	559	559	1,000	559
2004-02-16	580	580	578	578	2,000	578
2004-02-13	539	550	539	550	7,000	550
2004-02-10	539	539	526	526	16,000	526
2004-02-09	535	537	535	536	7,000	536
2004-02-06	531	531	531	531	1,000	531
2004-02-05	531	535	531	532	5,000	532
2004-02-04	531	533	531	532	5,000	532
2004-02-03	531	531	531	531	4,000	531
2004-02-02	530	530	530	530	1,000	530
2004-01-29	525	530	525	530	2,000	530
2004-01-28	525	525	525	525	1,000	525
2004-01-26	541	541	541	541	1,000	541
2004-01-23	530	540	530	540	8,000	540
2004-01-22	530	530	530	530	1,000	530
2004-01-21	526	530	526	530	3,000	530
2004-01-20	535	535	525	525	15,000	525
2004-01-19	530	530	520	529	12,000	529
2004-01-16	525	526	525	525	11,000	525
2004-01-15	525	525	521	525	15,000	525
2004-01-14	520	525	520	525	18,000	525
2004-01-13	516	519	516	519	16,000	519
2004-01-09	515	515	515	515	8,000	515
2004-01-08	517	517	515	515	9,000	515
2004-01-07	518	518	517	517	8,000	517
2004-01-06	517	517	517	517	3,000	517
2004-01-05	516	516	516	516	3,000	516

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