5161 西川ゴム工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 2005-12-29 | 1,535 | 1,535 | 1,535 | 1,535 | 7,000 | 767.50 |
| 2005-12-28 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 | 752.50 |
| 2005-12-27 | 1,536 | 1,539 | 1,535 | 1,535 | 6,000 | 767.50 |
| 2005-12-26 | 1,600 | 1,600 | 1,550 | 1,550 | 9,000 | 775 |
| 2005-12-22 | 1,569 | 1,600 | 1,550 | 1,600 | 35,000 | 800 |
| 2005-12-21 | 1,578 | 1,578 | 1,560 | 1,570 | 30,000 | 785 |
| 2005-12-20 | 1,550 | 1,578 | 1,510 | 1,578 | 14,000 | 789 |
| 2005-12-19 | 1,561 | 1,570 | 1,500 | 1,550 | 37,000 | 775 |
| 2005-12-16 | 1,600 | 1,620 | 1,560 | 1,560 | 11,000 | 780 |
| 2005-12-15 | 1,557 | 1,573 | 1,557 | 1,573 | 4,000 | 786.50 |
| 2005-12-14 | 1,560 | 1,560 | 1,556 | 1,556 | 5,000 | 778 |
| 2005-12-13 | 1,561 | 1,563 | 1,560 | 1,563 | 12,000 | 781.50 |
| 2005-12-12 | 1,630 | 1,630 | 1,580 | 1,580 | 11,000 | 790 |
| 2005-12-09 | 1,509 | 1,550 | 1,509 | 1,550 | 9,000 | 775 |
| 2005-12-08 | 1,579 | 1,579 | 1,510 | 1,510 | 9,000 | 755 |
| 2005-12-07 | 1,589 | 1,590 | 1,580 | 1,580 | 6,000 | 790 |
| 2005-12-06 | 1,599 | 1,599 | 1,550 | 1,590 | 32,000 | 795 |
| 2005-12-05 | 1,560 | 1,620 | 1,550 | 1,600 | 31,000 | 800 |
| 2005-12-02 | 1,419 | 1,421 | 1,419 | 1,420 | 4,000 | 710 |
| 2005-12-01 | 1,401 | 1,420 | 1,401 | 1,418 | 34,000 | 709 |
| 2005-11-30 | 1,390 | 1,395 | 1,390 | 1,395 | 2,000 | 697.50 |
| 2005-11-29 | 1,376 | 1,390 | 1,364 | 1,390 | 6,000 | 695 |
| 2005-11-28 | 1,352 | 1,378 | 1,350 | 1,376 | 10,000 | 688 |
| 2005-11-25 | 1,352 | 1,352 | 1,350 | 1,350 | 4,000 | 675 |
| 2005-11-24 | 1,325 | 1,350 | 1,325 | 1,350 | 15,000 | 675 |
| 2005-11-22 | 1,350 | 1,367 | 1,350 | 1,356 | 23,000 | 678 |
| 2005-11-21 | 1,323 | 1,324 | 1,323 | 1,324 | 3,000 | 662 |
| 2005-11-18 | 1,320 | 1,330 | 1,320 | 1,322 | 11,000 | 661 |
| 2005-11-17 | 1,320 | 1,320 | 1,310 | 1,311 | 3,000 | 655.50 |
| 2005-11-16 | 1,305 | 1,320 | 1,300 | 1,320 | 42,000 | 660 |
| 2005-11-15 | 1,276 | 1,350 | 1,276 | 1,350 | 15,000 | 675 |
| 2005-11-14 | 1,300 | 1,300 | 1,262 | 1,270 | 62,000 | 635 |
| 2005-11-11 | 1,260 | 1,262 | 1,259 | 1,259 | 5,000 | 629.50 |
| 2005-11-10 | 1,250 | 1,300 | 1,235 | 1,247 | 33,000 | 623.50 |
| 2005-11-09 | 1,215 | 1,235 | 1,215 | 1,230 | 21,000 | 615 |
| 2005-11-08 | 1,201 | 1,222 | 1,200 | 1,215 | 16,000 | 607.50 |
| 2005-11-07 | 1,200 | 1,201 | 1,200 | 1,201 | 4,000 | 600.50 |
| 2005-11-04 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 600 |
| 2005-11-02 | 1,221 | 1,221 | 1,200 | 1,200 | 4,000 | 600 |
| 2005-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 600 |
| 2005-10-31 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 605 |
| 2005-10-28 | 1,190 | 1,200 | 1,170 | 1,200 | 16,000 | 600 |
| 2005-10-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 2005-10-26 | 1,189 | 1,210 | 1,189 | 1,210 | 6,000 | 605 |
| 2005-10-25 | 1,211 | 1,211 | 1,191 | 1,192 | 5,000 | 596 |
| 2005-10-24 | 1,195 | 1,195 | 1,185 | 1,190 | 19,000 | 595 |
| 2005-10-21 | 1,135 | 1,160 | 1,130 | 1,160 | 5,000 | 580 |
| 2005-10-20 | 1,152 | 1,160 | 1,152 | 1,160 | 5,000 | 580 |
| 2005-10-19 | 1,160 | 1,160 | 1,150 | 1,151 | 7,000 | 575.50 |
| 2005-10-18 | 1,199 | 1,199 | 1,180 | 1,180 | 2,000 | 590 |
| 2005-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2005-10-12 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 585 |
| 2005-10-11 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 615 |
| 2005-10-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2005-10-06 | 1,155 | 1,155 | 1,150 | 1,150 | 7,000 | 575 |
| 2005-10-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 2005-10-03 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 595 |
| 2005-09-30 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 595 |
| 2005-09-29 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 2005-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2005-09-26 | 1,155 | 1,220 | 1,155 | 1,220 | 14,000 | 610 |
| 2005-09-22 | 1,189 | 1,189 | 1,140 | 1,155 | 30,000 | 577.50 |
| 2005-09-21 | 1,100 | 1,150 | 1,100 | 1,150 | 19,000 | 575 |
| 2005-09-20 | 1,072 | 1,099 | 1,072 | 1,099 | 7,000 | 549.50 |
| 2005-09-16 | 1,070 | 1,070 | 1,068 | 1,070 | 3,000 | 535 |
| 2005-09-15 | 1,069 | 1,090 | 1,065 | 1,065 | 20,000 | 532.50 |
| 2005-09-14 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 534.50 |
| 2005-09-13 | 1,068 | 1,070 | 1,068 | 1,070 | 5,000 | 535 |
| 2005-09-12 | 1,069 | 1,070 | 1,055 | 1,068 | 13,000 | 534 |
| 2005-09-09 | 1,071 | 1,072 | 1,070 | 1,072 | 3,000 | 536 |
| 2005-09-08 | 1,068 | 1,079 | 1,068 | 1,079 | 11,000 | 539.50 |
| 2005-09-07 | 1,072 | 1,072 | 1,071 | 1,071 | 3,000 | 535.50 |
| 2005-09-06 | 1,066 | 1,070 | 1,066 | 1,070 | 3,000 | 535 |
| 2005-09-05 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 527.50 |
| 2005-09-02 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 525 |
| 2005-09-01 | 1,045 | 1,045 | 1,040 | 1,040 | 2,000 | 520 |
| 2005-08-31 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 520 |
| 2005-08-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 2005-08-26 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 530 |
| 2005-08-25 | 1,070 | 1,070 | 1,065 | 1,070 | 12,000 | 535 |
| 2005-08-24 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 540 |
| 2005-08-23 | 1,052 | 1,074 | 1,050 | 1,072 | 18,000 | 536 |
| 2005-08-22 | 1,050 | 1,070 | 1,040 | 1,070 | 5,000 | 535 |
| 2005-08-19 | 1,050 | 1,060 | 1,045 | 1,060 | 3,000 | 530 |
| 2005-08-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2005-08-17 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 530 |
| 2005-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2005-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2005-08-12 | 1,068 | 1,068 | 1,025 | 1,050 | 5,000 | 525 |
| 2005-08-10 | 1,055 | 1,075 | 1,055 | 1,070 | 10,000 | 535 |
| 2005-08-09 | 1,020 | 1,032 | 1,020 | 1,032 | 18,000 | 516 |
| 2005-08-08 | 1,005 | 1,008 | 991 | 991 | 6,000 | 495.50 |
| 2005-08-05 | 1,055 | 1,055 | 1,025 | 1,025 | 8,000 | 512.50 |
| 2005-08-04 | 1,062 | 1,070 | 1,060 | 1,060 | 11,000 | 530 |
| 2005-08-03 | 1,068 | 1,069 | 1,065 | 1,065 | 3,000 | 532.50 |
| 2005-08-02 | 1,065 | 1,065 | 1,060 | 1,065 | 14,000 | 532.50 |
| 2005-08-01 | 1,052 | 1,062 | 1,050 | 1,060 | 18,000 | 530 |
| 2005-07-29 | 1,059 | 1,060 | 1,050 | 1,059 | 7,000 | 529.50 |
| 2005-07-28 | 1,037 | 1,040 | 1,036 | 1,040 | 3,000 | 520 |
| 2005-07-27 | 1,036 | 1,041 | 1,035 | 1,035 | 7,000 | 517.50 |
| 2005-07-26 | 1,022 | 1,040 | 1,022 | 1,039 | 7,000 | 519.50 |
| 2005-07-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 2005-07-22 | 1,020 | 1,035 | 1,020 | 1,025 | 12,000 | 512.50 |
| 2005-07-21 | 1,032 | 1,032 | 1,023 | 1,023 | 4,000 | 511.50 |
| 2005-07-20 | 1,020 | 1,050 | 1,020 | 1,031 | 6,000 | 515.50 |
| 2005-07-19 | 1,016 | 1,018 | 1,016 | 1,018 | 3,000 | 509 |
| 2005-07-15 | 1,014 | 1,025 | 1,013 | 1,013 | 4,000 | 506.50 |
| 2005-07-14 | 1,010 | 1,025 | 1,004 | 1,005 | 12,000 | 502.50 |
| 2005-07-13 | 1,016 | 1,016 | 1,009 | 1,009 | 13,000 | 504.50 |
| 2005-07-12 | 1,016 | 1,020 | 1,016 | 1,018 | 6,000 | 509 |
| 2005-07-11 | 1,061 | 1,061 | 1,023 | 1,023 | 25,000 | 511.50 |
| 2005-07-08 | 1,041 | 1,041 | 1,040 | 1,041 | 13,000 | 520.50 |
| 2005-07-07 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 530 |
| 2005-07-06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 2005-07-01 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 525 |
| 2005-06-29 | 1,050 | 1,060 | 1,035 | 1,060 | 7,000 | 530 |
| 2005-06-28 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 535 |
| 2005-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 2005-06-24 | 1,074 | 1,074 | 1,074 | 1,074 | 3,000 | 537 |
| 2005-06-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 2005-06-21 | 1,080 | 1,080 | 1,040 | 1,080 | 6,000 | 540 |
| 2005-06-20 | 1,075 | 1,085 | 1,075 | 1,080 | 12,000 | 540 |
| 2005-06-17 | 1,040 | 1,055 | 1,040 | 1,055 | 17,000 | 527.50 |
| 2005-06-16 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 520 |
| 2005-06-15 | 1,035 | 1,035 | 1,015 | 1,020 | 3,000 | 510 |
| 2005-06-13 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 518 |
| 2005-06-10 | 1,025 | 1,025 | 1,025 | 1,025 | 7,000 | 512.50 |
| 2005-06-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2005-06-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2005-06-07 | 1,001 | 1,010 | 1,001 | 1,010 | 2,000 | 505 |
| 2005-06-06 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 505 |
| 2005-06-03 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 500 |
| 2005-06-02 | 1,010 | 1,010 | 1,005 | 1,010 | 3,000 | 505 |
| 2005-06-01 | 999 | 1,009 | 999 | 1,009 | 9,000 | 504.50 |
| 2005-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2005-05-30 | 995 | 1,000 | 995 | 1,000 | 15,000 | 500 |
| 2005-05-27 | 985 | 990 | 985 | 990 | 4,000 | 495 |
| 2005-05-26 | 976 | 985 | 976 | 976 | 6,000 | 488 |
| 2005-05-25 | 985 | 990 | 983 | 985 | 13,000 | 492.50 |
| 2005-05-24 | 985 | 985 | 985 | 985 | 1,000 | 492.50 |
| 2005-05-23 | 984 | 995 | 984 | 990 | 17,000 | 495 |
| 2005-05-20 | 985 | 995 | 985 | 994 | 10,000 | 497 |
| 2005-05-19 | 992 | 992 | 985 | 985 | 6,000 | 492.50 |
| 2005-05-18 | 995 | 995 | 990 | 990 | 6,000 | 495 |
| 2005-05-17 | 994 | 1,000 | 990 | 995 | 25,000 | 497.50 |
| 2005-05-16 | 1,030 | 1,030 | 990 | 990 | 5,000 | 495 |
| 2005-05-13 | 1,036 | 1,050 | 1,016 | 1,030 | 25,000 | 515 |
| 2005-05-12 | 968 | 1,000 | 968 | 991 | 22,000 | 495.50 |
| 2005-05-11 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2005-05-10 | 980 | 980 | 975 | 980 | 12,000 | 490 |
| 2005-05-09 | 964 | 970 | 964 | 970 | 6,000 | 485 |
| 2005-05-06 | 941 | 960 | 940 | 960 | 8,000 | 480 |
| 2005-04-27 | 930 | 930 | 920 | 920 | 2,000 | 460 |
| 2005-04-25 | 945 | 950 | 940 | 950 | 4,000 | 475 |
| 2005-04-22 | 960 | 965 | 960 | 965 | 4,000 | 482.50 |
| 2005-04-20 | 950 | 990 | 950 | 990 | 7,000 | 495 |
| 2005-04-19 | 880 | 920 | 880 | 920 | 7,000 | 460 |
| 2005-04-18 | 950 | 950 | 890 | 900 | 9,000 | 450 |
| 2005-04-15 | 990 | 990 | 970 | 970 | 9,000 | 485 |
| 2005-04-14 | 1,000 | 1,020 | 980 | 1,020 | 8,000 | 510 |
| 2005-04-13 | 1,041 | 1,041 | 1,030 | 1,040 | 13,000 | 520 |
| 2005-04-12 | 1,040 | 1,050 | 1,040 | 1,040 | 24,000 | 520 |
| 2005-04-11 | 1,020 | 1,030 | 1,000 | 1,030 | 23,000 | 515 |
| 2005-04-08 | 997 | 1,009 | 997 | 1,000 | 28,000 | 500 |
| 2005-04-07 | 965 | 990 | 965 | 980 | 20,000 | 490 |
| 2005-04-06 | 939 | 970 | 939 | 955 | 27,000 | 477.50 |
| 2005-04-05 | 901 | 945 | 901 | 945 | 7,000 | 472.50 |
| 2005-04-04 | 890 | 900 | 890 | 900 | 2,000 | 450 |
| 2005-03-31 | 906 | 910 | 900 | 900 | 9,000 | 450 |
| 2005-03-30 | 924 | 940 | 920 | 925 | 11,000 | 462.50 |
| 2005-03-29 | 945 | 949 | 925 | 925 | 17,000 | 462.50 |
| 2005-03-28 | 960 | 960 | 950 | 951 | 7,000 | 475.50 |
| 2005-03-25 | 946 | 965 | 946 | 965 | 24,000 | 482.50 |
| 2005-03-24 | 949 | 960 | 948 | 949 | 17,000 | 474.50 |
| 2005-03-23 | 940 | 945 | 928 | 945 | 7,000 | 472.50 |
| 2005-03-22 | 929 | 940 | 919 | 940 | 13,000 | 470 |
| 2005-03-18 | 890 | 899 | 890 | 899 | 13,000 | 449.50 |
| 2005-03-17 | 889 | 900 | 889 | 889 | 22,000 | 444.50 |
| 2005-03-16 | 860 | 880 | 855 | 880 | 10,000 | 440 |
| 2005-03-15 | 850 | 860 | 850 | 860 | 8,000 | 430 |
| 2005-03-14 | 842 | 848 | 835 | 848 | 10,000 | 424 |
| 2005-03-11 | 840 | 848 | 840 | 840 | 4,000 | 420 |
| 2005-03-10 | 840 | 845 | 835 | 845 | 19,000 | 422.50 |
| 2005-03-09 | 825 | 830 | 825 | 830 | 15,000 | 415 |
| 2005-03-08 | 817 | 825 | 817 | 825 | 11,000 | 412.50 |
| 2005-03-07 | 818 | 828 | 818 | 828 | 8,000 | 414 |
| 2005-03-03 | 826 | 830 | 817 | 830 | 7,000 | 415 |
| 2005-03-02 | 829 | 829 | 816 | 816 | 4,000 | 408 |
| 2005-03-01 | 839 | 839 | 830 | 830 | 2,000 | 415 |
| 2005-02-28 | 820 | 830 | 820 | 830 | 10,000 | 415 |
| 2005-02-25 | 797 | 800 | 797 | 800 | 6,000 | 400 |
| 2005-02-24 | 788 | 795 | 788 | 795 | 6,000 | 397.50 |
| 2005-02-23 | 774 | 788 | 774 | 788 | 4,000 | 394 |
| 2005-02-21 | 790 | 795 | 790 | 794 | 6,000 | 397 |
| 2005-02-18 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 2005-02-16 | 780 | 780 | 760 | 769 | 10,000 | 384.50 |
| 2005-02-15 | 780 | 780 | 771 | 780 | 11,000 | 390 |
| 2005-02-14 | 781 | 799 | 781 | 799 | 6,000 | 399.50 |
| 2005-02-10 | 800 | 800 | 787 | 787 | 11,000 | 393.50 |
| 2005-02-09 | 797 | 797 | 787 | 787 | 2,000 | 393.50 |
| 2005-02-08 | 800 | 802 | 797 | 797 | 14,000 | 398.50 |
| 2005-02-07 | 790 | 795 | 790 | 795 | 7,000 | 397.50 |
| 2005-02-04 | 781 | 781 | 780 | 781 | 6,000 | 390.50 |
| 2005-02-03 | 763 | 773 | 763 | 773 | 6,000 | 386.50 |
| 2005-02-02 | 768 | 768 | 768 | 768 | 1,000 | 384 |
| 2005-02-01 | 750 | 750 | 750 | 750 | 10,000 | 375 |
| 2005-01-31 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 2005-01-28 | 780 | 780 | 770 | 770 | 3,000 | 385 |
| 2005-01-27 | 797 | 797 | 789 | 789 | 3,000 | 394.50 |
| 2005-01-26 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2005-01-25 | 799 | 799 | 798 | 799 | 8,000 | 399.50 |
| 2005-01-24 | 787 | 795 | 787 | 795 | 14,000 | 397.50 |
| 2005-01-21 | 789 | 790 | 788 | 790 | 6,000 | 395 |
| 2005-01-20 | 780 | 790 | 780 | 790 | 8,000 | 395 |
| 2005-01-19 | 780 | 787 | 775 | 780 | 11,000 | 390 |
| 2005-01-18 | 746 | 765 | 746 | 765 | 15,000 | 382.50 |
| 2005-01-17 | 740 | 750 | 740 | 750 | 11,000 | 375 |
| 2005-01-14 | 722 | 730 | 720 | 730 | 5,000 | 365 |
| 2005-01-13 | 719 | 720 | 719 | 720 | 5,000 | 360 |
| 2005-01-12 | 700 | 713 | 700 | 713 | 5,000 | 356.50 |
| 2005-01-11 | 711 | 719 | 709 | 719 | 16,000 | 359.50 |
| 2005-01-07 | 705 | 709 | 698 | 709 | 12,000 | 354.50 |
| 2005-01-06 | 710 | 710 | 710 | 710 | 10,000 | 355 |
| 2005-01-05 | 701 | 701 | 695 | 700 | 12,000 | 350 |
| 2005-01-04 | 700 | 706 | 700 | 701 | 7,000 | 350.50 |
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