5161 西川ゴム工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 1,362 | 1,362 | 1,362 | 1,362 | 1,000 | 681 |
| 2007-12-17 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 700 |
| 2007-12-14 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 680.50 |
| 2007-12-13 | 1,340 | 1,361 | 1,340 | 1,361 | 2,000 | 680.50 |
| 2007-12-10 | 1,340 | 1,341 | 1,340 | 1,340 | 11,000 | 670 |
| 2007-12-07 | 1,340 | 1,360 | 1,340 | 1,340 | 3,000 | 670 |
| 2007-12-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 2007-12-03 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 665 |
| 2007-11-29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 2007-11-28 | 1,367 | 1,367 | 1,350 | 1,350 | 3,000 | 675 |
| 2007-11-26 | 1,400 | 1,400 | 1,387 | 1,387 | 4,000 | 693.50 |
| 2007-11-22 | 1,450 | 1,450 | 1,300 | 1,300 | 4,000 | 650 |
| 2007-11-20 | 1,300 | 1,490 | 1,300 | 1,490 | 4,000 | 745 |
| 2007-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2007-11-16 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 697.50 |
| 2007-11-15 | 1,391 | 1,395 | 1,391 | 1,395 | 4,000 | 697.50 |
| 2007-11-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 2007-11-12 | 1,393 | 1,393 | 1,293 | 1,293 | 5,000 | 646.50 |
| 2007-11-07 | 1,393 | 1,393 | 1,393 | 1,393 | 1,000 | 696.50 |
| 2007-11-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 2007-11-01 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 | 695.50 |
| 2007-10-31 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 675.50 |
| 2007-10-29 | 1,361 | 1,371 | 1,360 | 1,371 | 3,000 | 685.50 |
| 2007-10-25 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 719.50 |
| 2007-10-16 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 719.50 |
| 2007-10-15 | 1,400 | 1,440 | 1,400 | 1,440 | 2,000 | 720 |
| 2007-10-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2007-10-10 | 1,400 | 1,400 | 1,399 | 1,400 | 7,000 | 700 |
| 2007-10-09 | 1,395 | 1,395 | 1,391 | 1,391 | 2,000 | 695.50 |
| 2007-10-05 | 1,417 | 1,417 | 1,390 | 1,390 | 3,000 | 695 |
| 2007-10-03 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 | 712.50 |
| 2007-10-02 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 699 |
| 2007-10-01 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 699 |
| 2007-09-27 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 699 |
| 2007-09-26 | 1,378 | 1,398 | 1,378 | 1,398 | 4,000 | 699 |
| 2007-09-21 | 1,376 | 1,378 | 1,376 | 1,378 | 2,000 | 689 |
| 2007-09-20 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 | 688 |
| 2007-09-14 | 1,477 | 1,477 | 1,477 | 1,477 | 1,000 | 738.50 |
| 2007-09-12 | 1,479 | 1,479 | 1,479 | 1,479 | 1,000 | 739.50 |
| 2007-09-10 | 1,483 | 1,483 | 1,483 | 1,483 | 3,000 | 741.50 |
| 2007-09-07 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 | 741.50 |
| 2007-09-06 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 730 |
| 2007-09-05 | 1,481 | 1,481 | 1,481 | 1,481 | 1,000 | 740.50 |
| 2007-09-04 | 1,491 | 1,491 | 1,491 | 1,491 | 2,000 | 745.50 |
| 2007-09-03 | 1,523 | 1,523 | 1,523 | 1,523 | 1,000 | 761.50 |
| 2007-08-30 | 1,490 | 1,491 | 1,490 | 1,491 | 2,000 | 745.50 |
| 2007-08-29 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 749.50 |
| 2007-08-24 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 740 |
| 2007-08-23 | 1,440 | 1,480 | 1,440 | 1,480 | 3,000 | 740 |
| 2007-08-21 | 1,393 | 1,400 | 1,393 | 1,400 | 2,000 | 700 |
| 2007-08-20 | 1,353 | 1,353 | 1,353 | 1,353 | 3,000 | 676.50 |
| 2007-08-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 2007-08-16 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 678 |
| 2007-08-15 | 1,413 | 1,413 | 1,413 | 1,413 | 1,000 | 706.50 |
| 2007-08-14 | 1,493 | 1,493 | 1,413 | 1,413 | 2,000 | 706.50 |
| 2007-08-13 | 1,494 | 1,494 | 1,494 | 1,494 | 4,000 | 747 |
| 2007-08-10 | 1,493 | 1,494 | 1,493 | 1,494 | 4,000 | 747 |
| 2007-08-09 | 1,480 | 1,549 | 1,480 | 1,549 | 2,000 | 774.50 |
| 2007-08-02 | 1,502 | 1,502 | 1,502 | 1,502 | 3,000 | 751 |
| 2007-07-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2007-07-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 2007-07-24 | 1,531 | 1,531 | 1,530 | 1,530 | 3,000 | 765 |
| 2007-07-20 | 1,552 | 1,553 | 1,552 | 1,552 | 3,000 | 776 |
| 2007-07-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2007-07-11 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 800 |
| 2007-07-10 | 1,593 | 1,600 | 1,593 | 1,600 | 10,000 | 800 |
| 2007-07-09 | 1,583 | 1,593 | 1,583 | 1,593 | 4,000 | 796.50 |
| 2007-07-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 2007-07-03 | 1,552 | 1,552 | 1,552 | 1,552 | 2,000 | 776 |
| 2007-07-02 | 1,552 | 1,552 | 1,552 | 1,552 | 1,000 | 776 |
| 2007-06-29 | 1,588 | 1,588 | 1,583 | 1,583 | 5,000 | 791.50 |
| 2007-06-26 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 | 799.50 |
| 2007-06-25 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 | 800 |
| 2007-06-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 2007-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 2007-06-11 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 2007-06-07 | 1,491 | 1,550 | 1,491 | 1,550 | 6,000 | 775 |
| 2007-05-31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 2007-05-29 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 2007-05-28 | 1,529 | 1,550 | 1,529 | 1,550 | 9,000 | 775 |
| 2007-05-25 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 2007-05-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 2007-05-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 2007-05-15 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 2007-05-14 | 1,530 | 1,530 | 1,520 | 1,530 | 5,000 | 765 |
| 2007-05-11 | 1,581 | 1,581 | 1,580 | 1,580 | 11,000 | 790 |
| 2007-05-10 | 1,581 | 1,581 | 1,581 | 1,581 | 2,000 | 790.50 |
| 2007-05-09 | 1,575 | 1,580 | 1,570 | 1,580 | 3,000 | 790 |
| 2007-05-08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 2007-05-01 | 1,577 | 1,577 | 1,577 | 1,577 | 1,000 | 788.50 |
| 2007-04-27 | 1,577 | 1,577 | 1,577 | 1,577 | 1,000 | 788.50 |
| 2007-04-25 | 1,570 | 1,572 | 1,570 | 1,572 | 3,000 | 786 |
| 2007-04-24 | 1,542 | 1,570 | 1,542 | 1,570 | 4,000 | 785 |
| 2007-04-23 | 1,542 | 1,572 | 1,542 | 1,572 | 2,000 | 786 |
| 2007-04-20 | 1,600 | 1,600 | 1,598 | 1,598 | 2,000 | 799 |
| 2007-04-18 | 1,595 | 1,595 | 1,595 | 1,595 | 3,000 | 797.50 |
| 2007-04-17 | 1,566 | 1,595 | 1,566 | 1,595 | 2,000 | 797.50 |
| 2007-04-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2007-04-12 | 1,570 | 1,600 | 1,551 | 1,600 | 4,000 | 800 |
| 2007-04-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2007-04-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2007-04-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2007-04-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2007-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 800 |
| 2007-04-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2007-04-02 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 2007-03-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 2007-03-27 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 770 |
| 2007-03-26 | 1,566 | 1,566 | 1,566 | 1,566 | 2,000 | 783 |
| 2007-03-23 | 1,569 | 1,569 | 1,550 | 1,550 | 4,000 | 775 |
| 2007-03-19 | 1,600 | 1,600 | 1,599 | 1,599 | 7,000 | 799.50 |
| 2007-03-16 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 | 799.50 |
| 2007-03-15 | 1,629 | 1,629 | 1,599 | 1,599 | 2,000 | 799.50 |
| 2007-03-13 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 2007-03-12 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 2007-03-08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 2007-03-07 | 1,600 | 1,600 | 1,598 | 1,600 | 7,000 | 800 |
| 2007-03-06 | 1,551 | 1,598 | 1,551 | 1,598 | 4,000 | 799 |
| 2007-03-05 | 1,572 | 1,572 | 1,551 | 1,551 | 4,000 | 775.50 |
| 2007-03-01 | 1,599 | 1,630 | 1,599 | 1,630 | 7,000 | 815 |
| 2007-02-26 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 805 |
| 2007-02-23 | 1,580 | 1,600 | 1,561 | 1,600 | 4,000 | 800 |
| 2007-02-22 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 2007-02-21 | 1,561 | 1,580 | 1,561 | 1,580 | 3,000 | 790 |
| 2007-02-20 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 2007-02-19 | 1,580 | 1,580 | 1,550 | 1,580 | 3,000 | 790 |
| 2007-02-16 | 1,710 | 1,710 | 1,589 | 1,604 | 9,000 | 802 |
| 2007-02-15 | 1,690 | 1,720 | 1,690 | 1,720 | 7,000 | 860 |
| 2007-02-14 | 1,604 | 1,650 | 1,603 | 1,650 | 8,000 | 825 |
| 2007-02-13 | 1,600 | 1,602 | 1,600 | 1,602 | 3,000 | 801 |
| 2007-02-09 | 1,601 | 1,601 | 1,600 | 1,600 | 3,000 | 800 |
| 2007-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2007-02-07 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 800 |
| 2007-02-06 | 1,550 | 1,588 | 1,550 | 1,588 | 3,000 | 794 |
| 2007-02-05 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 755 |
| 2007-02-02 | 1,500 | 1,501 | 1,500 | 1,500 | 4,000 | 750 |
| 2007-02-01 | 1,475 | 1,495 | 1,475 | 1,495 | 3,000 | 747.50 |
| 2007-01-31 | 1,493 | 1,493 | 1,493 | 1,493 | 2,000 | 746.50 |
| 2007-01-30 | 1,481 | 1,493 | 1,481 | 1,493 | 5,000 | 746.50 |
| 2007-01-29 | 1,500 | 1,528 | 1,478 | 1,499 | 13,000 | 749.50 |
| 2007-01-25 | 1,488 | 1,500 | 1,488 | 1,500 | 2,000 | 750 |
| 2007-01-24 | 1,490 | 1,490 | 1,471 | 1,471 | 5,000 | 735.50 |
| 2007-01-23 | 1,490 | 1,490 | 1,450 | 1,490 | 16,000 | 745 |
| 2007-01-22 | 1,500 | 1,550 | 1,490 | 1,490 | 8,000 | 745 |
| 2007-01-19 | 1,461 | 1,500 | 1,461 | 1,500 | 43,000 | 750 |
| 2007-01-18 | 1,461 | 1,461 | 1,461 | 1,461 | 3,000 | 730.50 |
| 2007-01-17 | 1,461 | 1,461 | 1,461 | 1,461 | 2,000 | 730.50 |
| 2007-01-16 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 730 |
| 2007-01-15 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 730 |
| 2007-01-12 | 1,451 | 1,451 | 1,450 | 1,450 | 2,000 | 725 |
| 2007-01-11 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 | 725.50 |
| 2007-01-10 | 1,490 | 1,490 | 1,449 | 1,449 | 8,000 | 724.50 |
| 2007-01-09 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 | 725 |
| 2007-01-05 | 1,417 | 1,450 | 1,417 | 1,450 | 9,000 | 725 |
| 2007-01-04 | 1,421 | 1,449 | 1,421 | 1,449 | 3,000 | 724.50 |
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