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
2007-12-251,3621,3621,3621,3621,0001,362
2007-12-171,4001,4001,4001,4007,0001,400
2007-12-141,3611,3611,3611,3611,0001,361
2007-12-131,3401,3611,3401,3612,0001,361
2007-12-101,3401,3411,3401,34011,0001,340
2007-12-071,3401,3601,3401,3403,0001,340
2007-12-041,3501,3501,3501,3502,0001,350
2007-12-031,3301,3301,3301,3303,0001,330
2007-11-291,3301,3301,3301,3301,0001,330
2007-11-281,3671,3671,3501,3503,0001,350
2007-11-261,4001,4001,3871,3874,0001,387
2007-11-221,4501,4501,3001,3004,0001,300
2007-11-201,3001,4901,3001,4904,0001,490
2007-11-191,3001,3001,3001,3001,0001,300
2007-11-161,3951,3951,3951,3951,0001,395
2007-11-151,3911,3951,3911,3954,0001,395
2007-11-141,3901,3901,3901,3901,0001,390
2007-11-121,3931,3931,2931,2935,0001,293
2007-11-071,3931,3931,3931,3931,0001,393
2007-11-051,3801,3801,3801,3801,0001,380
2007-11-011,3911,3911,3911,3911,0001,391
2007-10-311,3511,3511,3511,3511,0001,351
2007-10-291,3611,3711,3601,3713,0001,371
2007-10-251,4391,4391,4391,4391,0001,439
2007-10-161,4391,4391,4391,4391,0001,439
2007-10-151,4001,4401,4001,4402,0001,440
2007-10-121,4001,4001,4001,4001,0001,400
2007-10-101,4001,4001,3991,4007,0001,400
2007-10-091,3951,3951,3911,3912,0001,391
2007-10-051,4171,4171,3901,3903,0001,390
2007-10-031,4251,4251,4251,4251,0001,425
2007-10-021,3981,3981,3981,3981,0001,398
2007-10-011,3981,3981,3981,3981,0001,398
2007-09-271,3981,3981,3981,3981,0001,398
2007-09-261,3781,3981,3781,3984,0001,398
2007-09-211,3761,3781,3761,3782,0001,378
2007-09-201,3761,3761,3761,3761,0001,376
2007-09-141,4771,4771,4771,4771,0001,477
2007-09-121,4791,4791,4791,4791,0001,479
2007-09-101,4831,4831,4831,4833,0001,483
2007-09-071,4831,4831,4831,4831,0001,483
2007-09-061,4701,4701,4601,4604,0001,460
2007-09-051,4811,4811,4811,4811,0001,481
2007-09-041,4911,4911,4911,4912,0001,491
2007-09-031,5231,5231,5231,5231,0001,523
2007-08-301,4901,4911,4901,4912,0001,491
2007-08-291,4991,4991,4991,4991,0001,499
2007-08-241,4801,4801,4801,4803,0001,480
2007-08-231,4401,4801,4401,4803,0001,480
2007-08-211,3931,4001,3931,4002,0001,400
2007-08-201,3531,3531,3531,3533,0001,353
2007-08-171,3601,3601,3601,3601,0001,360
2007-08-161,3561,3561,3561,3561,0001,356
2007-08-151,4131,4131,4131,4131,0001,413
2007-08-141,4931,4931,4131,4132,0001,413
2007-08-131,4941,4941,4941,4944,0001,494
2007-08-101,4931,4941,4931,4944,0001,494
2007-08-091,4801,5491,4801,5492,0001,549
2007-08-021,5021,5021,5021,5023,0001,502
2007-07-301,5001,5001,5001,5001,0001,500
2007-07-251,5301,5301,5301,5301,0001,530
2007-07-241,5311,5311,5301,5303,0001,530
2007-07-201,5521,5531,5521,5523,0001,552
2007-07-131,6001,6001,6001,6001,0001,600
2007-07-111,6001,6001,6001,6007,0001,600
2007-07-101,5931,6001,5931,60010,0001,600
2007-07-091,5831,5931,5831,5934,0001,593
2007-07-051,5501,5501,5501,5502,0001,550
2007-07-031,5521,5521,5521,5522,0001,552
2007-07-021,5521,5521,5521,5521,0001,552
2007-06-291,5881,5881,5831,5835,0001,583
2007-06-261,5991,5991,5991,5991,0001,599
2007-06-251,5801,6001,5801,6004,0001,600
2007-06-201,4701,4701,4701,4701,0001,470
2007-06-151,5501,5501,5501,5501,0001,550
2007-06-111,5501,5501,5501,5503,0001,550
2007-06-071,4911,5501,4911,5506,0001,550
2007-05-311,4901,4901,4901,4901,0001,490
2007-05-291,5501,5501,5501,5504,0001,550
2007-05-281,5291,5501,5291,5509,0001,550
2007-05-251,5201,5201,5201,5202,0001,520
2007-05-241,5201,5201,5201,5201,0001,520
2007-05-171,5301,5301,5301,5301,0001,530
2007-05-151,5301,5301,5301,5302,0001,530
2007-05-141,5301,5301,5201,5305,0001,530
2007-05-111,5811,5811,5801,58011,0001,580
2007-05-101,5811,5811,5811,5812,0001,581
2007-05-091,5751,5801,5701,5803,0001,580
2007-05-081,5701,5701,5701,5701,0001,570
2007-05-011,5771,5771,5771,5771,0001,577
2007-04-271,5771,5771,5771,5771,0001,577
2007-04-251,5701,5721,5701,5723,0001,572
2007-04-241,5421,5701,5421,5704,0001,570
2007-04-231,5421,5721,5421,5722,0001,572
2007-04-201,6001,6001,5981,5982,0001,598
2007-04-181,5951,5951,5951,5953,0001,595
2007-04-171,5661,5951,5661,5952,0001,595
2007-04-131,6001,6001,6001,6001,0001,600
2007-04-121,5701,6001,5511,6004,0001,600
2007-04-111,6001,6001,6001,6001,0001,600
2007-04-101,6001,6001,6001,6002,0001,600
2007-04-091,6001,6001,6001,6002,0001,600
2007-04-051,6001,6001,6001,6001,0001,600
2007-04-041,6001,6001,6001,6006,0001,600
2007-04-031,6001,6001,6001,6002,0001,600
2007-04-021,5801,5801,5801,5801,0001,580
2007-03-281,5701,5701,5701,5701,0001,570
2007-03-271,5401,5401,5401,5407,0001,540
2007-03-261,5661,5661,5661,5662,0001,566
2007-03-231,5691,5691,5501,5504,0001,550
2007-03-191,6001,6001,5991,5997,0001,599
2007-03-161,5991,5991,5991,5991,0001,599
2007-03-151,6291,6291,5991,5992,0001,599
2007-03-131,6301,6301,6301,6301,0001,630
2007-03-121,6301,6301,6301,6303,0001,630
2007-03-081,6301,6301,6301,6301,0001,630
2007-03-071,6001,6001,5981,6007,0001,600
2007-03-061,5511,5981,5511,5984,0001,598
2007-03-051,5721,5721,5511,5514,0001,551
2007-03-011,5991,6301,5991,6307,0001,630
2007-02-261,6001,6101,6001,6102,0001,610
2007-02-231,5801,6001,5611,6004,0001,600
2007-02-221,5801,5801,5801,5802,0001,580
2007-02-211,5611,5801,5611,5803,0001,580
2007-02-201,5801,5801,5801,5802,0001,580
2007-02-191,5801,5801,5501,5803,0001,580
2007-02-161,7101,7101,5891,6049,0001,604
2007-02-151,6901,7201,6901,7207,0001,720
2007-02-141,6041,6501,6031,6508,0001,650
2007-02-131,6001,6021,6001,6023,0001,602
2007-02-091,6011,6011,6001,6003,0001,600
2007-02-081,6001,6001,6001,6001,0001,600
2007-02-071,5901,6001,5901,6002,0001,600
2007-02-061,5501,5881,5501,5883,0001,588
2007-02-051,5001,5101,5001,5102,0001,510
2007-02-021,5001,5011,5001,5004,0001,500
2007-02-011,4751,4951,4751,4953,0001,495
2007-01-311,4931,4931,4931,4932,0001,493
2007-01-301,4811,4931,4811,4935,0001,493
2007-01-291,5001,5281,4781,49913,0001,499
2007-01-251,4881,5001,4881,5002,0001,500
2007-01-241,4901,4901,4711,4715,0001,471
2007-01-231,4901,4901,4501,49016,0001,490
2007-01-221,5001,5501,4901,4908,0001,490
2007-01-191,4611,5001,4611,50043,0001,500
2007-01-181,4611,4611,4611,4613,0001,461
2007-01-171,4611,4611,4611,4612,0001,461
2007-01-161,4601,4601,4601,4604,0001,460
2007-01-151,4601,4601,4601,4603,0001,460
2007-01-121,4511,4511,4501,4502,0001,450
2007-01-111,4511,4511,4511,4511,0001,451
2007-01-101,4901,4901,4491,4498,0001,449
2007-01-091,4301,4501,4301,4504,0001,450
2007-01-051,4171,4501,4171,4509,0001,450
2007-01-041,4211,4491,4211,4493,0001,449

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