5161 西川ゴム工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 | 710.50 |
| 2006-12-28 | 1,440 | 1,441 | 1,421 | 1,421 | 6,000 | 710.50 |
| 2006-12-27 | 1,411 | 1,440 | 1,411 | 1,440 | 3,000 | 720 |
| 2006-12-26 | 1,475 | 1,475 | 1,426 | 1,426 | 2,000 | 713 |
| 2006-12-25 | 1,455 | 1,455 | 1,455 | 1,455 | 2,000 | 727.50 |
| 2006-12-21 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 | 727.50 |
| 2006-12-20 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 | 724 |
| 2006-12-19 | 1,435 | 1,435 | 1,435 | 1,435 | 7,000 | 717.50 |
| 2006-12-18 | 1,435 | 1,435 | 1,435 | 1,435 | 7,000 | 717.50 |
| 2006-12-15 | 1,395 | 1,396 | 1,395 | 1,395 | 4,000 | 697.50 |
| 2006-12-14 | 1,395 | 1,395 | 1,395 | 1,395 | 3,000 | 697.50 |
| 2006-12-13 | 1,394 | 1,395 | 1,394 | 1,395 | 3,000 | 697.50 |
| 2006-12-12 | 1,395 | 1,395 | 1,395 | 1,395 | 8,000 | 697.50 |
| 2006-12-11 | 1,370 | 1,370 | 1,350 | 1,356 | 13,000 | 678 |
| 2006-12-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2006-12-07 | 1,350 | 1,351 | 1,350 | 1,350 | 5,000 | 675 |
| 2006-12-06 | 1,310 | 1,343 | 1,310 | 1,343 | 10,000 | 671.50 |
| 2006-12-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 2006-12-01 | 1,335 | 1,350 | 1,335 | 1,350 | 5,000 | 675 |
| 2006-11-29 | 1,340 | 1,340 | 1,321 | 1,340 | 3,000 | 670 |
| 2006-11-28 | 1,340 | 1,340 | 1,330 | 1,340 | 3,000 | 670 |
| 2006-11-27 | 1,317 | 1,320 | 1,283 | 1,320 | 10,000 | 660 |
| 2006-11-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 2006-11-21 | 1,280 | 1,320 | 1,280 | 1,320 | 7,000 | 660 |
| 2006-11-20 | 1,302 | 1,313 | 1,283 | 1,283 | 11,000 | 641.50 |
| 2006-11-17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 2006-11-16 | 1,359 | 1,359 | 1,350 | 1,350 | 6,000 | 675 |
| 2006-11-15 | 1,361 | 1,361 | 1,346 | 1,346 | 10,000 | 673 |
| 2006-11-14 | 1,359 | 1,361 | 1,359 | 1,361 | 4,000 | 680.50 |
| 2006-11-13 | 1,351 | 1,360 | 1,350 | 1,350 | 9,000 | 675 |
| 2006-11-10 | 1,344 | 1,350 | 1,344 | 1,350 | 10,000 | 675 |
| 2006-11-08 | 1,362 | 1,362 | 1,350 | 1,350 | 20,000 | 675 |
| 2006-11-07 | 1,370 | 1,370 | 1,365 | 1,369 | 10,000 | 684.50 |
| 2006-11-06 | 1,371 | 1,371 | 1,371 | 1,371 | 2,000 | 685.50 |
| 2006-11-02 | 1,367 | 1,370 | 1,367 | 1,370 | 3,000 | 685 |
| 2006-11-01 | 1,358 | 1,366 | 1,358 | 1,366 | 2,000 | 683 |
| 2006-10-31 | 1,391 | 1,391 | 1,357 | 1,357 | 4,000 | 678.50 |
| 2006-10-30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 695 |
| 2006-10-27 | 1,396 | 1,396 | 1,390 | 1,391 | 3,000 | 695.50 |
| 2006-10-26 | 1,389 | 1,395 | 1,389 | 1,395 | 3,000 | 697.50 |
| 2006-10-25 | 1,381 | 1,388 | 1,380 | 1,388 | 4,000 | 694 |
| 2006-10-24 | 1,383 | 1,395 | 1,380 | 1,380 | 15,000 | 690 |
| 2006-10-23 | 1,388 | 1,403 | 1,388 | 1,391 | 12,000 | 695.50 |
| 2006-10-20 | 1,372 | 1,410 | 1,372 | 1,410 | 3,000 | 705 |
| 2006-10-18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2006-10-17 | 1,424 | 1,424 | 1,424 | 1,424 | 1,000 | 712 |
| 2006-10-13 | 1,424 | 1,424 | 1,424 | 1,424 | 1,000 | 712 |
| 2006-10-12 | 1,415 | 1,415 | 1,400 | 1,410 | 10,000 | 705 |
| 2006-10-11 | 1,411 | 1,411 | 1,400 | 1,400 | 13,000 | 700 |
| 2006-10-10 | 1,450 | 1,476 | 1,425 | 1,425 | 5,000 | 712.50 |
| 2006-10-06 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 725 |
| 2006-10-05 | 1,412 | 1,430 | 1,410 | 1,430 | 18,000 | 715 |
| 2006-10-04 | 1,450 | 1,450 | 1,402 | 1,420 | 11,000 | 710 |
| 2006-09-26 | 1,410 | 1,410 | 1,390 | 1,390 | 12,000 | 695 |
| 2006-09-25 | 1,429 | 1,429 | 1,410 | 1,410 | 3,000 | 705 |
| 2006-09-22 | 1,410 | 1,429 | 1,399 | 1,429 | 5,000 | 714.50 |
| 2006-09-21 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 2006-09-20 | 1,417 | 1,417 | 1,410 | 1,410 | 2,000 | 705 |
| 2006-09-15 | 1,430 | 1,459 | 1,430 | 1,437 | 4,000 | 718.50 |
| 2006-09-14 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 715 |
| 2006-09-12 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 | 725 |
| 2006-09-11 | 1,437 | 1,437 | 1,417 | 1,417 | 4,000 | 708.50 |
| 2006-09-08 | 1,410 | 1,437 | 1,410 | 1,437 | 4,000 | 718.50 |
| 2006-09-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2006-09-06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2006-09-05 | 1,410 | 1,440 | 1,410 | 1,420 | 27,000 | 710 |
| 2006-09-04 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 | 696 |
| 2006-09-01 | 1,380 | 1,386 | 1,380 | 1,385 | 4,000 | 692.50 |
| 2006-08-31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 2006-08-30 | 1,394 | 1,394 | 1,380 | 1,380 | 3,000 | 690 |
| 2006-08-29 | 1,385 | 1,394 | 1,385 | 1,394 | 2,000 | 697 |
| 2006-08-25 | 1,399 | 1,399 | 1,385 | 1,385 | 6,000 | 692.50 |
| 2006-08-24 | 1,385 | 1,385 | 1,380 | 1,380 | 6,000 | 690 |
| 2006-08-23 | 1,382 | 1,382 | 1,382 | 1,382 | 1,000 | 691 |
| 2006-08-22 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 | 690.50 |
| 2006-08-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 2006-08-18 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 695 |
| 2006-08-17 | 1,399 | 1,400 | 1,390 | 1,390 | 9,000 | 695 |
| 2006-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2006-08-15 | 1,392 | 1,392 | 1,390 | 1,392 | 8,000 | 696 |
| 2006-08-14 | 1,384 | 1,400 | 1,384 | 1,392 | 8,000 | 696 |
| 2006-08-11 | 1,430 | 1,445 | 1,430 | 1,435 | 4,000 | 717.50 |
| 2006-08-10 | 1,446 | 1,465 | 1,445 | 1,445 | 9,000 | 722.50 |
| 2006-08-09 | 1,379 | 1,440 | 1,379 | 1,430 | 16,000 | 715 |
| 2006-08-08 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 690 |
| 2006-08-07 | 1,369 | 1,370 | 1,360 | 1,360 | 8,000 | 680 |
| 2006-08-04 | 1,370 | 1,371 | 1,370 | 1,371 | 6,000 | 685.50 |
| 2006-08-03 | 1,375 | 1,375 | 1,370 | 1,370 | 6,000 | 685 |
| 2006-08-02 | 1,400 | 1,401 | 1,400 | 1,401 | 2,000 | 700.50 |
| 2006-08-01 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 700 |
| 2006-07-31 | 1,381 | 1,420 | 1,381 | 1,420 | 6,000 | 710 |
| 2006-07-28 | 1,419 | 1,435 | 1,419 | 1,435 | 6,000 | 717.50 |
| 2006-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2006-07-26 | 1,402 | 1,403 | 1,400 | 1,403 | 5,000 | 701.50 |
| 2006-07-25 | 1,480 | 1,480 | 1,410 | 1,410 | 3,000 | 705 |
| 2006-07-21 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 700 |
| 2006-07-20 | 1,450 | 1,450 | 1,420 | 1,420 | 5,000 | 710 |
| 2006-07-19 | 1,380 | 1,399 | 1,380 | 1,399 | 6,000 | 699.50 |
| 2006-07-18 | 1,469 | 1,470 | 1,469 | 1,470 | 5,000 | 735 |
| 2006-07-14 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 755 |
| 2006-07-12 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 | 775 |
| 2006-07-11 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 765 |
| 2006-07-10 | 1,485 | 1,485 | 1,485 | 1,485 | 12,000 | 742.50 |
| 2006-07-07 | 1,503 | 1,503 | 1,485 | 1,485 | 12,000 | 742.50 |
| 2006-07-06 | 1,520 | 1,521 | 1,520 | 1,521 | 5,000 | 760.50 |
| 2006-07-05 | 1,530 | 1,533 | 1,530 | 1,530 | 7,000 | 765 |
| 2006-07-04 | 1,550 | 1,550 | 1,520 | 1,535 | 12,000 | 767.50 |
| 2006-07-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 2006-06-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 2006-06-29 | 1,530 | 1,550 | 1,530 | 1,550 | 5,000 | 775 |
| 2006-06-28 | 1,481 | 1,481 | 1,481 | 1,481 | 1,000 | 740.50 |
| 2006-06-27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 2006-06-26 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 750 |
| 2006-06-23 | 1,502 | 1,502 | 1,502 | 1,502 | 2,000 | 751 |
| 2006-06-22 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 2006-06-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 2006-06-20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 2006-06-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 2006-06-16 | 1,531 | 1,531 | 1,530 | 1,530 | 3,000 | 765 |
| 2006-06-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 2006-06-14 | 1,498 | 1,520 | 1,498 | 1,520 | 8,000 | 760 |
| 2006-06-12 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 805 |
| 2006-06-09 | 1,573 | 1,610 | 1,573 | 1,610 | 5,000 | 805 |
| 2006-06-08 | 1,575 | 1,575 | 1,573 | 1,574 | 4,000 | 787 |
| 2006-06-07 | 1,530 | 1,600 | 1,530 | 1,600 | 9,000 | 800 |
| 2006-06-06 | 1,700 | 1,700 | 1,510 | 1,510 | 10,000 | 755 |
| 2006-06-05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2006-06-02 | 1,700 | 1,700 | 1,691 | 1,700 | 14,000 | 850 |
| 2006-06-01 | 1,670 | 1,690 | 1,670 | 1,690 | 13,000 | 845 |
| 2006-05-31 | 1,670 | 1,670 | 1,660 | 1,660 | 33,000 | 830 |
| 2006-05-30 | 1,650 | 1,670 | 1,650 | 1,670 | 11,000 | 835 |
| 2006-05-26 | 1,640 | 1,650 | 1,640 | 1,650 | 30,000 | 825 |
| 2006-05-25 | 1,647 | 1,647 | 1,570 | 1,570 | 15,000 | 785 |
| 2006-05-24 | 1,645 | 1,645 | 1,630 | 1,645 | 18,000 | 822.50 |
| 2006-05-23 | 1,630 | 1,630 | 1,605 | 1,620 | 17,000 | 810 |
| 2006-05-22 | 1,601 | 1,620 | 1,600 | 1,620 | 12,000 | 810 |
| 2006-05-19 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 | 790 |
| 2006-05-18 | 1,541 | 1,590 | 1,540 | 1,590 | 7,000 | 795 |
| 2006-05-17 | 1,580 | 1,580 | 1,540 | 1,540 | 6,000 | 770 |
| 2006-05-16 | 1,565 | 1,580 | 1,565 | 1,580 | 8,000 | 790 |
| 2006-05-15 | 1,580 | 1,580 | 1,565 | 1,565 | 21,000 | 782.50 |
| 2006-05-12 | 1,521 | 1,590 | 1,520 | 1,575 | 11,000 | 787.50 |
| 2006-05-11 | 1,440 | 1,550 | 1,440 | 1,520 | 13,000 | 760 |
| 2006-05-10 | 1,444 | 1,444 | 1,444 | 1,444 | 4,000 | 722 |
| 2006-05-09 | 1,440 | 1,440 | 1,425 | 1,425 | 6,000 | 712.50 |
| 2006-05-01 | 1,423 | 1,450 | 1,423 | 1,450 | 4,000 | 725 |
| 2006-04-27 | 1,423 | 1,423 | 1,420 | 1,420 | 4,000 | 710 |
| 2006-04-26 | 1,423 | 1,423 | 1,423 | 1,423 | 1,000 | 711.50 |
| 2006-04-25 | 1,431 | 1,440 | 1,431 | 1,440 | 2,000 | 720 |
| 2006-04-24 | 1,436 | 1,436 | 1,436 | 1,436 | 1,000 | 718 |
| 2006-04-21 | 1,520 | 1,520 | 1,470 | 1,476 | 15,000 | 738 |
| 2006-04-20 | 1,500 | 1,500 | 1,470 | 1,490 | 3,000 | 745 |
| 2006-04-19 | 1,498 | 1,500 | 1,498 | 1,500 | 5,000 | 750 |
| 2006-04-18 | 1,498 | 1,498 | 1,498 | 1,498 | 1,000 | 749 |
| 2006-04-14 | 1,502 | 1,502 | 1,500 | 1,500 | 2,000 | 750 |
| 2006-04-13 | 1,497 | 1,498 | 1,496 | 1,497 | 5,000 | 748.50 |
| 2006-04-12 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 | 750 |
| 2006-04-11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 2006-04-10 | 1,526 | 1,526 | 1,481 | 1,500 | 5,000 | 750 |
| 2006-04-07 | 1,510 | 1,530 | 1,510 | 1,530 | 4,000 | 765 |
| 2006-04-06 | 1,511 | 1,511 | 1,511 | 1,511 | 1,000 | 755.50 |
| 2006-04-05 | 1,510 | 1,512 | 1,510 | 1,510 | 7,000 | 755 |
| 2006-04-04 | 1,500 | 1,501 | 1,472 | 1,500 | 7,000 | 750 |
| 2006-04-03 | 1,454 | 1,500 | 1,453 | 1,500 | 8,000 | 750 |
| 2006-03-31 | 1,453 | 1,453 | 1,453 | 1,453 | 1,000 | 726.50 |
| 2006-03-30 | 1,455 | 1,465 | 1,455 | 1,465 | 4,000 | 732.50 |
| 2006-03-29 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 730 |
| 2006-03-28 | 1,430 | 1,460 | 1,430 | 1,460 | 4,000 | 730 |
| 2006-03-27 | 1,456 | 1,458 | 1,450 | 1,450 | 6,000 | 725 |
| 2006-03-24 | 1,443 | 1,456 | 1,440 | 1,456 | 5,000 | 728 |
| 2006-03-23 | 1,445 | 1,448 | 1,445 | 1,448 | 2,000 | 724 |
| 2006-03-22 | 1,460 | 1,460 | 1,441 | 1,460 | 4,000 | 730 |
| 2006-03-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 2006-03-17 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 | 730 |
| 2006-03-16 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 720 |
| 2006-03-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 2006-03-14 | 1,470 | 1,470 | 1,430 | 1,430 | 2,000 | 715 |
| 2006-03-13 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 2006-03-10 | 1,440 | 1,452 | 1,440 | 1,452 | 8,000 | 726 |
| 2006-03-09 | 1,418 | 1,418 | 1,418 | 1,418 | 1,000 | 709 |
| 2006-03-06 | 1,452 | 1,458 | 1,450 | 1,458 | 5,000 | 729 |
| 2006-03-03 | 1,489 | 1,489 | 1,452 | 1,452 | 2,000 | 726 |
| 2006-03-02 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 | 725.50 |
| 2006-03-01 | 1,416 | 1,442 | 1,416 | 1,440 | 35,000 | 720 |
| 2006-02-28 | 1,437 | 1,437 | 1,436 | 1,436 | 2,000 | 718 |
| 2006-02-27 | 1,440 | 1,442 | 1,439 | 1,441 | 6,000 | 720.50 |
| 2006-02-24 | 1,417 | 1,443 | 1,417 | 1,442 | 9,000 | 721 |
| 2006-02-23 | 1,470 | 1,474 | 1,470 | 1,474 | 13,000 | 737 |
| 2006-02-22 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 | 735 |
| 2006-02-21 | 1,430 | 1,460 | 1,430 | 1,460 | 8,000 | 730 |
| 2006-02-20 | 1,370 | 1,430 | 1,370 | 1,430 | 4,000 | 715 |
| 2006-02-17 | 1,550 | 1,550 | 1,500 | 1,500 | 5,000 | 750 |
| 2006-02-15 | 1,565 | 1,567 | 1,565 | 1,565 | 3,000 | 782.50 |
| 2006-02-14 | 1,549 | 1,549 | 1,533 | 1,533 | 3,000 | 766.50 |
| 2006-02-13 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 790 |
| 2006-02-10 | 1,648 | 1,648 | 1,615 | 1,615 | 5,000 | 807.50 |
| 2006-02-09 | 1,619 | 1,646 | 1,612 | 1,646 | 4,000 | 823 |
| 2006-02-07 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 825 |
| 2006-02-06 | 1,611 | 1,615 | 1,585 | 1,615 | 9,000 | 807.50 |
| 2006-02-03 | 1,610 | 1,631 | 1,605 | 1,614 | 8,000 | 807 |
| 2006-02-02 | 1,620 | 1,627 | 1,620 | 1,626 | 14,000 | 813 |
| 2006-02-01 | 1,622 | 1,635 | 1,620 | 1,627 | 9,000 | 813.50 |
| 2006-01-31 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 825 |
| 2006-01-30 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 825 |
| 2006-01-27 | 1,620 | 1,621 | 1,620 | 1,621 | 8,000 | 810.50 |
| 2006-01-25 | 1,551 | 1,592 | 1,521 | 1,592 | 11,000 | 796 |
| 2006-01-24 | 1,620 | 1,620 | 1,611 | 1,611 | 4,000 | 805.50 |
| 2006-01-23 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 810 |
| 2006-01-20 | 1,599 | 1,620 | 1,599 | 1,620 | 9,000 | 810 |
| 2006-01-19 | 1,574 | 1,600 | 1,570 | 1,600 | 11,000 | 800 |
| 2006-01-18 | 1,590 | 1,591 | 1,570 | 1,575 | 26,000 | 787.50 |
| 2006-01-17 | 1,592 | 1,601 | 1,590 | 1,600 | 6,000 | 800 |
| 2006-01-16 | 1,590 | 1,620 | 1,590 | 1,595 | 31,000 | 797.50 |
| 2006-01-13 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 | 790 |
| 2006-01-12 | 1,545 | 1,572 | 1,530 | 1,572 | 10,000 | 786 |
| 2006-01-11 | 1,559 | 1,559 | 1,532 | 1,543 | 5,000 | 771.50 |
| 2006-01-10 | 1,573 | 1,573 | 1,552 | 1,570 | 9,000 | 785 |
| 2006-01-06 | 1,562 | 1,562 | 1,560 | 1,561 | 4,000 | 780.50 |
| 2006-01-05 | 1,531 | 1,551 | 1,531 | 1,551 | 6,000 | 775.50 |
| 2006-01-04 | 1,540 | 1,560 | 1,530 | 1,531 | 5,000 | 765.50 |
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