5161 西川ゴム工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2008-12-29 | 525 | 530 | 505 | 530 | 24,000 | 265 |
| 2008-12-26 | 530 | 550 | 525 | 525 | 4,000 | 262.50 |
| 2008-12-25 | 579 | 579 | 520 | 520 | 16,000 | 260 |
| 2008-12-24 | 579 | 579 | 579 | 579 | 2,000 | 289.50 |
| 2008-12-18 | 576 | 615 | 576 | 600 | 8,000 | 300 |
| 2008-12-17 | 630 | 630 | 615 | 615 | 38,000 | 307.50 |
| 2008-12-16 | 630 | 630 | 620 | 630 | 26,000 | 315 |
| 2008-12-15 | 620 | 630 | 620 | 630 | 13,000 | 315 |
| 2008-12-12 | 619 | 680 | 610 | 620 | 11,000 | 310 |
| 2008-12-11 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 2008-12-10 | 640 | 640 | 630 | 630 | 19,000 | 315 |
| 2008-12-09 | 621 | 640 | 620 | 640 | 4,000 | 320 |
| 2008-12-05 | 630 | 630 | 620 | 620 | 2,000 | 310 |
| 2008-12-04 | 650 | 650 | 620 | 630 | 3,000 | 315 |
| 2008-11-28 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2008-11-26 | 655 | 655 | 645 | 655 | 7,000 | 327.50 |
| 2008-11-25 | 654 | 654 | 654 | 654 | 1,000 | 327 |
| 2008-11-21 | 654 | 654 | 654 | 654 | 1,000 | 327 |
| 2008-11-20 | 664 | 664 | 664 | 664 | 1,000 | 332 |
| 2008-11-19 | 665 | 665 | 665 | 665 | 5,000 | 332.50 |
| 2008-11-13 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2008-11-12 | 660 | 690 | 660 | 660 | 6,000 | 330 |
| 2008-11-10 | 664 | 664 | 664 | 664 | 8,000 | 332 |
| 2008-11-07 | 685 | 685 | 664 | 664 | 2,000 | 332 |
| 2008-11-06 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 2008-11-05 | 660 | 663 | 660 | 663 | 2,000 | 331.50 |
| 2008-10-27 | 649 | 649 | 629 | 629 | 6,000 | 314.50 |
| 2008-10-24 | 730 | 730 | 729 | 729 | 4,000 | 364.50 |
| 2008-10-23 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2008-10-20 | 702 | 720 | 702 | 720 | 2,000 | 360 |
| 2008-10-17 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2008-10-15 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 2008-10-14 | 790 | 795 | 790 | 795 | 2,000 | 397.50 |
| 2008-10-10 | 801 | 801 | 801 | 801 | 7,000 | 400.50 |
| 2008-10-09 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 2008-10-07 | 761 | 761 | 761 | 761 | 4,000 | 380.50 |
| 2008-10-03 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 2008-09-25 | 921 | 921 | 921 | 921 | 3,000 | 460.50 |
| 2008-09-12 | 945 | 945 | 945 | 945 | 2,000 | 472.50 |
| 2008-09-11 | 945 | 945 | 945 | 945 | 2,000 | 472.50 |
| 2008-09-10 | 945 | 945 | 945 | 945 | 5,000 | 472.50 |
| 2008-09-09 | 940 | 945 | 935 | 945 | 4,000 | 472.50 |
| 2008-09-05 | 941 | 941 | 941 | 941 | 1,000 | 470.50 |
| 2008-09-04 | 951 | 951 | 950 | 950 | 10,000 | 475 |
| 2008-09-03 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2008-08-28 | 952 | 952 | 952 | 952 | 1,000 | 476 |
| 2008-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2008-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2008-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2008-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2008-08-08 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2008-07-31 | 979 | 979 | 979 | 979 | 8,000 | 489.50 |
| 2008-07-30 | 979 | 980 | 979 | 979 | 8,000 | 489.50 |
| 2008-07-28 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 2008-07-25 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2008-07-24 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 2008-07-23 | 980 | 980 | 980 | 980 | 8,000 | 490 |
| 2008-07-18 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2008-07-15 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2008-07-11 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2008-07-10 | 949 | 970 | 949 | 970 | 23,000 | 485 |
| 2008-07-09 | 939 | 949 | 939 | 949 | 11,000 | 474.50 |
| 2008-07-08 | 939 | 939 | 939 | 939 | 3,000 | 469.50 |
| 2008-07-07 | 939 | 939 | 939 | 939 | 3,000 | 469.50 |
| 2008-07-04 | 940 | 940 | 939 | 939 | 2,000 | 469.50 |
| 2008-07-03 | 950 | 950 | 942 | 942 | 3,000 | 471 |
| 2008-07-02 | 980 | 980 | 961 | 961 | 3,000 | 480.50 |
| 2008-07-01 | 980 | 980 | 980 | 980 | 12,000 | 490 |
| 2008-06-30 | 970 | 979 | 970 | 979 | 4,000 | 489.50 |
| 2008-06-27 | 980 | 980 | 970 | 970 | 15,000 | 485 |
| 2008-06-26 | 980 | 1,000 | 979 | 992 | 26,000 | 496 |
| 2008-06-25 | 985 | 990 | 980 | 989 | 36,000 | 494.50 |
| 2008-06-24 | 985 | 990 | 985 | 990 | 16,000 | 495 |
| 2008-06-23 | 980 | 989 | 980 | 989 | 12,000 | 494.50 |
| 2008-06-20 | 986 | 986 | 980 | 980 | 13,000 | 490 |
| 2008-06-19 | 995 | 999 | 995 | 996 | 4,000 | 498 |
| 2008-06-18 | 998 | 1,000 | 995 | 1,000 | 13,000 | 500 |
| 2008-06-16 | 999 | 999 | 999 | 999 | 2,000 | 499.50 |
| 2008-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2008-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2008-06-10 | 1,140 | 1,140 | 1,110 | 1,110 | 7,000 | 555 |
| 2008-06-09 | 1,181 | 1,181 | 1,140 | 1,140 | 3,000 | 570 |
| 2008-06-05 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 590.50 |
| 2008-05-29 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 | 643 |
| 2008-05-28 | 1,286 | 1,286 | 1,286 | 1,286 | 4,000 | 643 |
| 2008-05-27 | 1,286 | 1,290 | 1,286 | 1,286 | 7,000 | 643 |
| 2008-05-26 | 1,286 | 1,286 | 1,286 | 1,286 | 9,000 | 643 |
| 2008-05-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2008-05-20 | 1,280 | 1,285 | 1,280 | 1,285 | 104,000 | 642.50 |
| 2008-05-16 | 1,298 | 1,298 | 1,285 | 1,285 | 4,000 | 642.50 |
| 2008-05-15 | 1,160 | 1,270 | 1,160 | 1,270 | 9,000 | 635 |
| 2008-05-14 | 1,070 | 1,160 | 1,070 | 1,160 | 4,000 | 580 |
| 2008-05-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2008-05-12 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 535 |
| 2008-05-09 | 991 | 1,070 | 991 | 1,070 | 2,000 | 535 |
| 2008-05-07 | 991 | 991 | 991 | 991 | 1,000 | 495.50 |
| 2008-05-02 | 1,010 | 1,010 | 990 | 990 | 2,000 | 495 |
| 2008-04-28 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2008-04-22 | 960 | 970 | 960 | 960 | 32,000 | 480 |
| 2008-04-21 | 979 | 979 | 960 | 960 | 9,000 | 480 |
| 2008-04-18 | 970 | 970 | 950 | 960 | 13,000 | 480 |
| 2008-04-17 | 980 | 980 | 970 | 979 | 14,000 | 489.50 |
| 2008-04-16 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 2008-04-15 | 959 | 970 | 959 | 970 | 13,000 | 485 |
| 2008-04-14 | 949 | 960 | 949 | 959 | 14,000 | 479.50 |
| 2008-04-11 | 950 | 950 | 940 | 950 | 10,000 | 475 |
| 2008-04-10 | 950 | 950 | 941 | 950 | 8,000 | 475 |
| 2008-04-09 | 951 | 960 | 950 | 950 | 5,000 | 475 |
| 2008-04-08 | 952 | 952 | 950 | 950 | 6,000 | 475 |
| 2008-04-07 | 958 | 958 | 958 | 958 | 1,000 | 479 |
| 2008-04-04 | 998 | 998 | 998 | 998 | 2,000 | 499 |
| 2008-03-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 2008-03-14 | 960 | 970 | 960 | 970 | 3,000 | 485 |
| 2008-03-12 | 979 | 979 | 960 | 960 | 3,000 | 480 |
| 2008-03-11 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2008-03-10 | 990 | 1,000 | 990 | 999 | 23,000 | 499.50 |
| 2008-03-07 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 510 |
| 2008-03-06 | 1,020 | 1,021 | 1,020 | 1,020 | 7,000 | 510 |
| 2008-03-05 | 1,020 | 1,020 | 1,005 | 1,020 | 4,000 | 510 |
| 2008-03-04 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 510 |
| 2008-03-03 | 1,130 | 1,130 | 1,050 | 1,050 | 3,000 | 525 |
| 2008-02-28 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 565 |
| 2008-02-27 | 1,149 | 1,150 | 1,149 | 1,150 | 6,000 | 575 |
| 2008-02-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2008-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2008-02-19 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 595 |
| 2008-02-15 | 1,244 | 1,244 | 1,240 | 1,240 | 2,000 | 620 |
| 2008-02-14 | 1,250 | 1,280 | 1,250 | 1,250 | 14,000 | 625 |
| 2008-02-12 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 625 |
| 2008-02-08 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 625 |
| 2008-02-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 2008-01-25 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 644.50 |
| 2008-01-15 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 650 |
| 2008-01-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2008-01-10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 2008-01-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
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