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 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 687 | 698 | 687 | 698 | 3,000 | 349 |
| 2009-12-25 | 676 | 677 | 676 | 677 | 9,000 | 338.50 |
| 2009-12-24 | 676 | 677 | 676 | 677 | 4,000 | 338.50 |
| 2009-12-21 | 677 | 677 | 670 | 670 | 4,000 | 335 |
| 2009-12-18 | 634 | 634 | 634 | 634 | 1,000 | 317 |
| 2009-12-17 | 616 | 616 | 616 | 616 | 12,000 | 308 |
| 2009-12-16 | 596 | 601 | 595 | 601 | 8,000 | 300.50 |
| 2009-12-15 | 611 | 611 | 593 | 595 | 10,000 | 297.50 |
| 2009-12-14 | 614 | 614 | 601 | 611 | 9,000 | 305.50 |
| 2009-12-11 | 630 | 630 | 614 | 614 | 3,000 | 307 |
| 2009-12-10 | 703 | 703 | 614 | 630 | 30,000 | 315 |
| 2009-12-09 | 706 | 713 | 703 | 703 | 7,000 | 351.50 |
| 2009-12-08 | 702 | 716 | 702 | 706 | 8,000 | 353 |
| 2009-12-07 | 692 | 692 | 692 | 692 | 1,000 | 346 |
| 2009-12-04 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 2009-12-03 | 710 | 710 | 700 | 700 | 2,000 | 350 |
| 2009-12-02 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2009-11-27 | 720 | 720 | 710 | 710 | 3,000 | 355 |
| 2009-11-25 | 722 | 722 | 720 | 720 | 4,000 | 360 |
| 2009-11-18 | 702 | 702 | 702 | 702 | 2,000 | 351 |
| 2009-11-17 | 702 | 702 | 702 | 702 | 1,000 | 351 |
| 2009-11-13 | 740 | 740 | 715 | 720 | 9,000 | 360 |
| 2009-11-12 | 723 | 750 | 723 | 735 | 30,000 | 367.50 |
| 2009-11-10 | 734 | 734 | 734 | 734 | 6,000 | 367 |
| 2009-11-09 | 735 | 735 | 735 | 735 | 4,000 | 367.50 |
| 2009-11-05 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2009-10-28 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2009-10-23 | 735 | 735 | 735 | 735 | 3,000 | 367.50 |
| 2009-10-16 | 736 | 736 | 736 | 736 | 1,000 | 368 |
| 2009-10-13 | 737 | 737 | 737 | 737 | 7,000 | 368.50 |
| 2009-10-09 | 717 | 727 | 717 | 727 | 3,000 | 363.50 |
| 2009-10-08 | 706 | 706 | 706 | 706 | 2,000 | 353 |
| 2009-10-07 | 714 | 714 | 714 | 714 | 1,000 | 357 |
| 2009-10-06 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2009-10-05 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2009-10-02 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2009-10-01 | 759 | 760 | 758 | 760 | 22,000 | 380 |
| 2009-09-30 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2009-09-29 | 760 | 760 | 760 | 760 | 11,000 | 380 |
| 2009-09-28 | 762 | 762 | 762 | 762 | 1,000 | 381 |
| 2009-09-25 | 762 | 762 | 762 | 762 | 5,000 | 381 |
| 2009-09-24 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2009-09-18 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 2009-09-17 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 2009-09-16 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 2009-09-15 | 790 | 790 | 770 | 770 | 2,000 | 385 |
| 2009-09-14 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2009-09-11 | 790 | 790 | 790 | 790 | 8,000 | 395 |
| 2009-09-10 | 790 | 790 | 790 | 790 | 5,000 | 395 |
| 2009-09-09 | 765 | 800 | 755 | 800 | 9,000 | 400 |
| 2009-09-08 | 765 | 765 | 765 | 765 | 13,000 | 382.50 |
| 2009-09-07 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 2009-09-04 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2009-09-03 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2009-08-28 | 800 | 800 | 800 | 800 | 8,000 | 400 |
| 2009-08-27 | 798 | 798 | 798 | 798 | 2,000 | 399 |
| 2009-08-26 | 776 | 776 | 776 | 776 | 2,000 | 388 |
| 2009-08-21 | 762 | 762 | 762 | 762 | 3,000 | 381 |
| 2009-08-18 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 2009-08-17 | 760 | 760 | 755 | 760 | 6,000 | 380 |
| 2009-08-14 | 763 | 767 | 760 | 760 | 14,000 | 380 |
| 2009-08-12 | 776 | 776 | 760 | 760 | 3,000 | 380 |
| 2009-08-10 | 779 | 800 | 779 | 800 | 6,000 | 400 |
| 2009-08-07 | 752 | 799 | 752 | 789 | 4,000 | 394.50 |
| 2009-08-06 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2009-08-05 | 778 | 780 | 778 | 780 | 3,000 | 390 |
| 2009-08-04 | 740 | 770 | 740 | 770 | 4,000 | 385 |
| 2009-08-03 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 2009-07-31 | 739 | 739 | 739 | 739 | 2,000 | 369.50 |
| 2009-07-30 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2009-07-29 | 760 | 760 | 730 | 730 | 3,000 | 365 |
| 2009-07-28 | 770 | 770 | 760 | 760 | 2,000 | 380 |
| 2009-07-27 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 2009-07-24 | 751 | 770 | 751 | 770 | 3,000 | 385 |
| 2009-07-23 | 747 | 747 | 747 | 747 | 3,000 | 373.50 |
| 2009-07-17 | 749 | 749 | 746 | 746 | 5,000 | 373 |
| 2009-07-15 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2009-07-14 | 770 | 770 | 710 | 750 | 14,000 | 375 |
| 2009-07-13 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2009-07-10 | 740 | 740 | 740 | 740 | 13,000 | 370 |
| 2009-07-09 | 686 | 740 | 680 | 740 | 11,000 | 370 |
| 2009-07-08 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2009-07-03 | 636 | 636 | 636 | 636 | 1,000 | 318 |
| 2009-07-02 | 654 | 660 | 654 | 660 | 8,000 | 330 |
| 2009-07-01 | 612 | 612 | 611 | 611 | 2,000 | 305.50 |
| 2009-06-29 | 630 | 630 | 630 | 630 | 5,000 | 315 |
| 2009-06-25 | 645 | 645 | 645 | 645 | 4,000 | 322.50 |
| 2009-06-23 | 650 | 650 | 645 | 645 | 3,000 | 322.50 |
| 2009-06-16 | 656 | 656 | 655 | 655 | 3,000 | 327.50 |
| 2009-06-11 | 655 | 655 | 655 | 655 | 2,000 | 327.50 |
| 2009-06-10 | 625 | 626 | 625 | 625 | 8,000 | 312.50 |
| 2009-06-09 | 615 | 625 | 615 | 625 | 2,000 | 312.50 |
| 2009-06-08 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2009-06-05 | 520 | 520 | 520 | 520 | 12,000 | 260 |
| 2009-06-03 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2009-06-01 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2009-05-29 | 520 | 520 | 520 | 520 | 5,000 | 260 |
| 2009-05-27 | 527 | 527 | 527 | 527 | 5,000 | 263.50 |
| 2009-05-26 | 506 | 527 | 506 | 527 | 3,000 | 263.50 |
| 2009-05-21 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2009-05-18 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2009-05-15 | 500 | 500 | 485 | 485 | 4,000 | 242.50 |
| 2009-05-13 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2009-05-12 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2009-05-11 | 520 | 520 | 520 | 520 | 9,000 | 260 |
| 2009-05-08 | 500 | 520 | 500 | 520 | 7,000 | 260 |
| 2009-05-01 | 479 | 479 | 475 | 475 | 7,000 | 237.50 |
| 2009-04-28 | 485 | 489 | 485 | 489 | 3,000 | 244.50 |
| 2009-04-27 | 480 | 485 | 480 | 485 | 4,000 | 242.50 |
| 2009-04-24 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2009-04-21 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2009-04-17 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2009-04-15 | 468 | 468 | 468 | 468 | 3,000 | 234 |
| 2009-04-14 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 2009-04-10 | 471 | 471 | 468 | 468 | 10,000 | 234 |
| 2009-04-09 | 474 | 474 | 462 | 468 | 9,000 | 234 |
| 2009-04-08 | 464 | 464 | 464 | 464 | 1,000 | 232 |
| 2009-04-07 | 475 | 475 | 470 | 470 | 4,000 | 235 |
| 2009-04-03 | 460 | 460 | 456 | 460 | 7,000 | 230 |
| 2009-04-02 | 451 | 456 | 451 | 456 | 2,000 | 228 |
| 2009-04-01 | 449 | 453 | 444 | 453 | 14,000 | 226.50 |
| 2009-03-31 | 430 | 500 | 430 | 499 | 41,000 | 249.50 |
| 2009-03-30 | 450 | 450 | 435 | 435 | 2,000 | 217.50 |
| 2009-03-27 | 430 | 431 | 430 | 430 | 8,000 | 215 |
| 2009-03-26 | 412 | 430 | 412 | 430 | 3,000 | 215 |
| 2009-03-25 | 431 | 436 | 416 | 421 | 21,000 | 210.50 |
| 2009-03-24 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2009-03-23 | 425 | 425 | 420 | 420 | 12,000 | 210 |
| 2009-03-18 | 425 | 431 | 425 | 431 | 9,000 | 215.50 |
| 2009-03-17 | 430 | 440 | 430 | 440 | 14,000 | 220 |
| 2009-03-16 | 430 | 440 | 430 | 431 | 37,000 | 215.50 |
| 2009-03-13 | 431 | 431 | 431 | 431 | 4,000 | 215.50 |
| 2009-03-12 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2009-03-11 | 439 | 440 | 439 | 440 | 4,000 | 220 |
| 2009-03-10 | 445 | 445 | 445 | 445 | 11,000 | 222.50 |
| 2009-03-09 | 440 | 445 | 440 | 445 | 4,000 | 222.50 |
| 2009-03-06 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2009-03-05 | 439 | 442 | 439 | 442 | 5,000 | 221 |
| 2009-03-04 | 442 | 442 | 430 | 442 | 7,000 | 221 |
| 2009-03-03 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2009-03-02 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2009-02-25 | 461 | 461 | 461 | 461 | 5,000 | 230.50 |
| 2009-02-24 | 423 | 461 | 415 | 461 | 20,000 | 230.50 |
| 2009-02-23 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2009-02-19 | 457 | 457 | 455 | 457 | 11,000 | 228.50 |
| 2009-02-18 | 465 | 466 | 460 | 460 | 8,000 | 230 |
| 2009-02-17 | 482 | 482 | 470 | 470 | 4,000 | 235 |
| 2009-02-16 | 487 | 487 | 484 | 486 | 41,000 | 243 |
| 2009-02-13 | 489 | 494 | 487 | 487 | 6,000 | 243.50 |
| 2009-02-10 | 494 | 500 | 494 | 500 | 11,000 | 250 |
| 2009-02-09 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2009-02-06 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 2009-02-05 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2009-02-04 | 486 | 486 | 471 | 471 | 4,000 | 235.50 |
| 2009-02-03 | 475 | 487 | 475 | 487 | 4,000 | 243.50 |
| 2009-02-02 | 475 | 479 | 475 | 475 | 5,000 | 237.50 |
| 2009-01-30 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2009-01-29 | 470 | 470 | 469 | 470 | 4,000 | 235 |
| 2009-01-28 | 469 | 469 | 469 | 469 | 4,000 | 234.50 |
| 2009-01-27 | 469 | 469 | 469 | 469 | 5,000 | 234.50 |
| 2009-01-26 | 471 | 471 | 460 | 460 | 13,000 | 230 |
| 2009-01-23 | 489 | 489 | 486 | 489 | 15,000 | 244.50 |
| 2009-01-22 | 489 | 489 | 489 | 489 | 5,000 | 244.50 |
| 2009-01-21 | 490 | 490 | 488 | 488 | 5,000 | 244 |
| 2009-01-20 | 511 | 511 | 500 | 500 | 9,000 | 250 |
| 2009-01-19 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 2009-01-16 | 529 | 529 | 529 | 529 | 2,000 | 264.50 |
| 2009-01-15 | 529 | 529 | 525 | 529 | 4,000 | 264.50 |
| 2009-01-14 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2009-01-13 | 545 | 545 | 525 | 525 | 9,000 | 262.50 |
| 2009-01-09 | 542 | 550 | 542 | 550 | 2,000 | 275 |
| 2009-01-07 | 512 | 512 | 512 | 512 | 2,000 | 256 |
| 2009-01-05 | 530 | 530 | 510 | 510 | 4,000 | 255 |
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