5161 西川ゴム工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-286876986876983,000698
2009-12-256766776766779,000677
2009-12-246766776766774,000677
2009-12-216776776706704,000670
2009-12-186346346346341,000634
2009-12-1761661661661612,000616
2009-12-165966015956018,000601
2009-12-1561161159359510,000595
2009-12-146146146016119,000611
2009-12-116306306146143,000614
2009-12-1070370361463030,000630
2009-12-097067137037037,000703
2009-12-087027167027068,000706
2009-12-076926926926921,000692
2009-12-046906906906903,000690
2009-12-037107107007002,000700
2009-12-027007007007002,000700
2009-11-277207207107103,000710
2009-11-257227227207204,000720
2009-11-187027027027022,000702
2009-11-177027027027021,000702
2009-11-137407407157209,000720
2009-11-1272375072373530,000735
2009-11-107347347347346,000734
2009-11-097357357357354,000735
2009-11-057357357357351,000735
2009-10-287357357357351,000735
2009-10-237357357357353,000735
2009-10-167367367367361,000736
2009-10-137377377377377,000737
2009-10-097177277177273,000727
2009-10-087067067067062,000706
2009-10-077147147147141,000714
2009-10-067407407407401,000740
2009-10-057407407407401,000740
2009-10-027407407407401,000740
2009-10-0175976075876022,000760
2009-09-307607607607601,000760
2009-09-2976076076076011,000760
2009-09-287627627627621,000762
2009-09-257627627627625,000762
2009-09-247707707707701,000770
2009-09-187707707707702,000770
2009-09-177707707707702,000770
2009-09-167707707707703,000770
2009-09-157907907707702,000770
2009-09-147907907907901,000790
2009-09-117907907907908,000790
2009-09-107907907907905,000790
2009-09-097658007558009,000800
2009-09-0876576576576513,000765
2009-09-077657657657651,000765
2009-09-047857857857851,000785
2009-09-037857857857851,000785
2009-08-288008008008008,000800
2009-08-277987987987982,000798
2009-08-267767767767762,000776
2009-08-217627627627623,000762
2009-08-187617617617611,000761
2009-08-177607607557606,000760
2009-08-1476376776076014,000760
2009-08-127767767607603,000760
2009-08-107798007798006,000800
2009-08-077527997527894,000789
2009-08-067507507507501,000750
2009-08-057787807787803,000780
2009-08-047407707407704,000770
2009-08-037297297297291,000729
2009-07-317397397397392,000739
2009-07-307407407407401,000740
2009-07-297607607307303,000730
2009-07-287707707607602,000760
2009-07-277707707707702,000770
2009-07-247517707517703,000770
2009-07-237477477477473,000747
2009-07-177497497467465,000746
2009-07-157507507507502,000750
2009-07-1477077071075014,000750
2009-07-137007007007001,000700
2009-07-1074074074074013,000740
2009-07-0968674068074011,000740
2009-07-086756756756751,000675
2009-07-036366366366361,000636
2009-07-026546606546608,000660
2009-07-016126126116112,000611
2009-06-296306306306305,000630
2009-06-256456456456454,000645
2009-06-236506506456453,000645
2009-06-166566566556553,000655
2009-06-116556556556552,000655
2009-06-106256266256258,000625
2009-06-096156256156252,000625
2009-06-086006006006002,000600
2009-06-0552052052052012,000520
2009-06-035105105105101,000510
2009-06-015205205205202,000520
2009-05-295205205205205,000520
2009-05-275275275275275,000527
2009-05-265065275065273,000527
2009-05-214954954954951,000495
2009-05-184954954954951,000495
2009-05-155005004854854,000485
2009-05-135005005005003,000500
2009-05-125205205205201,000520
2009-05-115205205205209,000520
2009-05-085005205005207,000520
2009-05-014794794754757,000475
2009-04-284854894854893,000489
2009-04-274804854804854,000485
2009-04-244704704704702,000470
2009-04-214704704704701,000470
2009-04-174844844844841,000484
2009-04-154684684684683,000468
2009-04-144684684684681,000468
2009-04-1047147146846810,000468
2009-04-094744744624689,000468
2009-04-084644644644641,000464
2009-04-074754754704704,000470
2009-04-034604604564607,000460
2009-04-024514564514562,000456
2009-04-0144945344445314,000453
2009-03-3143050043049941,000499
2009-03-304504504354352,000435
2009-03-274304314304308,000430
2009-03-264124304124303,000430
2009-03-2543143641642121,000421
2009-03-244224224224221,000422
2009-03-2342542542042012,000420
2009-03-184254314254319,000431
2009-03-1743044043044014,000440
2009-03-1643044043043137,000431
2009-03-134314314314314,000431
2009-03-124314314314311,000431
2009-03-114394404394404,000440
2009-03-1044544544544511,000445
2009-03-094404454404454,000445
2009-03-064404404404401,000440
2009-03-054394424394425,000442
2009-03-044424424304427,000442
2009-03-034454454454452,000445
2009-03-024354354354351,000435
2009-02-254614614614615,000461
2009-02-2442346141546120,000461
2009-02-234354354354351,000435
2009-02-1945745745545711,000457
2009-02-184654664604608,000460
2009-02-174824824704704,000470
2009-02-1648748748448641,000486
2009-02-134894944874876,000487
2009-02-1049450049450011,000500
2009-02-094944944944941,000494
2009-02-064894894894891,000489
2009-02-054704704704701,000470
2009-02-044864864714714,000471
2009-02-034754874754874,000487
2009-02-024754794754755,000475
2009-01-304704704704701,000470
2009-01-294704704694704,000470
2009-01-284694694694694,000469
2009-01-274694694694695,000469
2009-01-2647147146046013,000460
2009-01-2348948948648915,000489
2009-01-224894894894895,000489
2009-01-214904904884885,000488
2009-01-205115115005009,000500
2009-01-195295295295291,000529
2009-01-165295295295292,000529
2009-01-155295295255294,000529
2009-01-145255255255251,000525
2009-01-135455455255259,000525
2009-01-095425505425502,000550
2009-01-075125125125122,000512
2009-01-055305305105104,000510

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