5161 西川ゴム工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 766 | 774 | 766 | 770 | 7,000 | 770 |
| 2010-12-29 | 766 | 766 | 765 | 766 | 6,000 | 766 |
| 2010-12-28 | 752 | 767 | 752 | 767 | 6,000 | 767 |
| 2010-12-27 | 765 | 768 | 763 | 763 | 9,000 | 763 |
| 2010-12-24 | 760 | 765 | 747 | 765 | 63,000 | 765 |
| 2010-12-22 | 767 | 771 | 766 | 771 | 9,000 | 771 |
| 2010-12-21 | 780 | 784 | 765 | 766 | 35,000 | 766 |
| 2010-12-20 | 771 | 785 | 771 | 780 | 9,000 | 780 |
| 2010-12-17 | 781 | 781 | 756 | 756 | 17,000 | 756 |
| 2010-12-16 | 797 | 800 | 773 | 773 | 45,000 | 773 |
| 2010-12-15 | 772 | 782 | 772 | 782 | 30,000 | 782 |
| 2010-12-14 | 750 | 772 | 750 | 756 | 40,000 | 756 |
| 2010-12-13 | 737 | 742 | 728 | 742 | 16,000 | 742 |
| 2010-12-10 | 740 | 740 | 738 | 740 | 25,000 | 740 |
| 2010-12-09 | 740 | 740 | 731 | 738 | 9,000 | 738 |
| 2010-12-08 | 727 | 736 | 724 | 736 | 18,000 | 736 |
| 2010-12-07 | 726 | 730 | 720 | 726 | 38,000 | 726 |
| 2010-12-06 | 724 | 724 | 720 | 720 | 3,000 | 720 |
| 2010-12-03 | 725 | 725 | 720 | 720 | 12,000 | 720 |
| 2010-12-02 | 715 | 725 | 715 | 725 | 5,000 | 725 |
| 2010-12-01 | 725 | 725 | 715 | 715 | 2,000 | 715 |
| 2010-11-30 | 724 | 724 | 710 | 710 | 5,000 | 710 |
| 2010-11-29 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2010-11-26 | 690 | 710 | 684 | 710 | 8,000 | 710 |
| 2010-11-25 | 682 | 686 | 682 | 683 | 18,000 | 683 |
| 2010-11-24 | 685 | 685 | 680 | 680 | 18,000 | 680 |
| 2010-11-22 | 684 | 687 | 684 | 685 | 5,000 | 685 |
| 2010-11-19 | 688 | 690 | 684 | 684 | 12,000 | 684 |
| 2010-11-18 | 690 | 690 | 684 | 684 | 6,000 | 684 |
| 2010-11-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-11-16 | 703 | 703 | 699 | 699 | 4,000 | 699 |
| 2010-11-15 | 697 | 697 | 695 | 696 | 13,000 | 696 |
| 2010-11-12 | 694 | 694 | 681 | 692 | 6,000 | 692 |
| 2010-11-11 | 679 | 689 | 679 | 689 | 3,000 | 689 |
| 2010-11-10 | 680 | 690 | 680 | 688 | 12,000 | 688 |
| 2010-11-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2010-11-08 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2010-11-04 | 664 | 667 | 664 | 667 | 12,000 | 667 |
| 2010-11-01 | 700 | 700 | 666 | 666 | 13,000 | 666 |
| 2010-10-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-10-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-10-25 | 692 | 692 | 692 | 692 | 4,000 | 692 |
| 2010-10-20 | 682 | 692 | 682 | 692 | 2,000 | 692 |
| 2010-10-15 | 722 | 722 | 722 | 722 | 4,000 | 722 |
| 2010-10-13 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2010-10-12 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 2010-10-08 | 700 | 725 | 700 | 725 | 4,000 | 725 |
| 2010-10-06 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2010-10-04 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 2010-10-01 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2010-09-30 | 701 | 703 | 701 | 703 | 2,000 | 703 |
| 2010-09-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-09-28 | 707 | 707 | 700 | 707 | 3,000 | 707 |
| 2010-09-27 | 712 | 720 | 712 | 718 | 14,000 | 718 |
| 2010-09-24 | 740 | 740 | 711 | 711 | 10,000 | 711 |
| 2010-09-22 | 740 | 740 | 726 | 726 | 3,000 | 726 |
| 2010-09-21 | 720 | 726 | 720 | 726 | 2,000 | 726 |
| 2010-09-17 | 720 | 735 | 720 | 735 | 2,000 | 735 |
| 2010-09-16 | 724 | 724 | 695 | 695 | 5,000 | 695 |
| 2010-09-15 | 690 | 714 | 690 | 710 | 10,000 | 710 |
| 2010-09-14 | 682 | 690 | 682 | 682 | 6,000 | 682 |
| 2010-09-13 | 682 | 682 | 682 | 682 | 3,000 | 682 |
| 2010-09-10 | 677 | 680 | 677 | 680 | 10,000 | 680 |
| 2010-09-09 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2010-09-08 | 667 | 677 | 667 | 667 | 10,000 | 667 |
| 2010-09-07 | 670 | 670 | 667 | 667 | 5,000 | 667 |
| 2010-09-06 | 667 | 667 | 667 | 667 | 3,000 | 667 |
| 2010-09-03 | 668 | 670 | 667 | 667 | 14,000 | 667 |
| 2010-09-02 | 680 | 680 | 660 | 660 | 12,000 | 660 |
| 2010-09-01 | 675 | 675 | 645 | 670 | 6,000 | 670 |
| 2010-08-31 | 651 | 655 | 651 | 655 | 3,000 | 655 |
| 2010-08-30 | 649 | 660 | 649 | 660 | 4,000 | 660 |
| 2010-08-27 | 630 | 640 | 630 | 640 | 15,000 | 640 |
| 2010-08-26 | 626 | 632 | 626 | 631 | 4,000 | 631 |
| 2010-08-25 | 631 | 631 | 615 | 626 | 27,000 | 626 |
| 2010-08-24 | 642 | 642 | 632 | 632 | 3,000 | 632 |
| 2010-08-23 | 655 | 655 | 645 | 652 | 8,000 | 652 |
| 2010-08-20 | 661 | 663 | 653 | 655 | 8,000 | 655 |
| 2010-08-19 | 665 | 665 | 663 | 663 | 2,000 | 663 |
| 2010-08-18 | 671 | 673 | 671 | 671 | 6,000 | 671 |
| 2010-08-17 | 685 | 700 | 670 | 700 | 13,000 | 700 |
| 2010-08-13 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2010-08-11 | 710 | 710 | 701 | 705 | 3,000 | 705 |
| 2010-08-10 | 720 | 720 | 712 | 712 | 9,000 | 712 |
| 2010-08-09 | 720 | 725 | 715 | 725 | 11,000 | 725 |
| 2010-08-06 | 735 | 735 | 710 | 730 | 52,000 | 730 |
| 2010-08-05 | 660 | 695 | 660 | 695 | 16,000 | 695 |
| 2010-08-02 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 2010-07-30 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 2010-07-28 | 650 | 670 | 650 | 670 | 4,000 | 670 |
| 2010-07-26 | 640 | 660 | 640 | 660 | 4,000 | 660 |
| 2010-07-23 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2010-07-22 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2010-07-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2010-07-16 | 655 | 655 | 651 | 651 | 3,000 | 651 |
| 2010-07-15 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2010-07-14 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-07-13 | 650 | 680 | 650 | 680 | 14,000 | 680 |
| 2010-07-12 | 651 | 651 | 650 | 650 | 39,000 | 650 |
| 2010-07-09 | 651 | 651 | 648 | 651 | 4,000 | 651 |
| 2010-07-08 | 646 | 651 | 646 | 651 | 5,000 | 651 |
| 2010-07-07 | 634 | 648 | 634 | 648 | 2,000 | 648 |
| 2010-07-06 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2010-07-05 | 656 | 656 | 656 | 656 | 7,000 | 656 |
| 2010-07-02 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2010-07-01 | 656 | 656 | 648 | 648 | 4,000 | 648 |
| 2010-06-30 | 662 | 662 | 656 | 656 | 2,000 | 656 |
| 2010-06-25 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2010-06-23 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2010-06-22 | 675 | 675 | 675 | 675 | 7,000 | 675 |
| 2010-06-18 | 675 | 675 | 675 | 675 | 7,000 | 675 |
| 2010-06-16 | 665 | 675 | 665 | 675 | 11,000 | 675 |
| 2010-06-15 | 655 | 655 | 655 | 655 | 6,000 | 655 |
| 2010-06-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2010-06-11 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2010-06-10 | 665 | 667 | 655 | 655 | 9,000 | 655 |
| 2010-06-09 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2010-06-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-06-07 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2010-06-03 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2010-06-01 | 655 | 660 | 655 | 660 | 4,000 | 660 |
| 2010-05-31 | 630 | 635 | 630 | 635 | 4,000 | 635 |
| 2010-05-28 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2010-05-27 | 612 | 618 | 612 | 618 | 8,000 | 618 |
| 2010-05-26 | 603 | 612 | 600 | 612 | 15,000 | 612 |
| 2010-05-21 | 622 | 622 | 591 | 597 | 11,000 | 597 |
| 2010-05-20 | 655 | 655 | 635 | 635 | 2,000 | 635 |
| 2010-05-19 | 652 | 655 | 652 | 655 | 3,000 | 655 |
| 2010-05-17 | 686 | 686 | 680 | 685 | 14,000 | 685 |
| 2010-05-14 | 660 | 660 | 615 | 650 | 38,000 | 650 |
| 2010-05-13 | 660 | 660 | 650 | 660 | 7,000 | 660 |
| 2010-05-12 | 666 | 666 | 660 | 660 | 5,000 | 660 |
| 2010-05-11 | 676 | 676 | 670 | 670 | 9,000 | 670 |
| 2010-05-10 | 690 | 690 | 683 | 683 | 9,000 | 683 |
| 2010-05-07 | 711 | 711 | 690 | 690 | 12,000 | 690 |
| 2010-05-06 | 725 | 726 | 725 | 726 | 3,000 | 726 |
| 2010-04-30 | 740 | 741 | 735 | 740 | 5,000 | 740 |
| 2010-04-28 | 740 | 745 | 740 | 745 | 3,000 | 745 |
| 2010-04-26 | 735 | 740 | 735 | 740 | 3,000 | 740 |
| 2010-04-23 | 730 | 750 | 730 | 731 | 9,000 | 731 |
| 2010-04-22 | 741 | 741 | 726 | 730 | 4,000 | 730 |
| 2010-04-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2010-04-15 | 749 | 750 | 749 | 750 | 6,000 | 750 |
| 2010-04-13 | 747 | 747 | 743 | 743 | 6,000 | 743 |
| 2010-04-12 | 735 | 745 | 735 | 745 | 11,000 | 745 |
| 2010-04-09 | 736 | 745 | 735 | 745 | 4,000 | 745 |
| 2010-04-08 | 733 | 733 | 733 | 733 | 3,000 | 733 |
| 2010-04-07 | 740 | 745 | 733 | 733 | 5,000 | 733 |
| 2010-04-06 | 760 | 760 | 739 | 739 | 4,000 | 739 |
| 2010-04-05 | 753 | 760 | 753 | 760 | 3,000 | 760 |
| 2010-04-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2010-03-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2010-03-30 | 747 | 750 | 747 | 750 | 5,000 | 750 |
| 2010-03-29 | 745 | 745 | 737 | 737 | 2,000 | 737 |
| 2010-03-26 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 2010-03-25 | 751 | 770 | 740 | 770 | 9,000 | 770 |
| 2010-03-24 | 736 | 736 | 721 | 721 | 3,000 | 721 |
| 2010-03-23 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2010-03-19 | 739 | 739 | 737 | 737 | 4,000 | 737 |
| 2010-03-18 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2010-03-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2010-03-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2010-03-11 | 760 | 780 | 760 | 780 | 2,000 | 780 |
| 2010-03-10 | 755 | 755 | 755 | 755 | 6,000 | 755 |
| 2010-03-09 | 739 | 755 | 739 | 755 | 3,000 | 755 |
| 2010-03-08 | 730 | 740 | 730 | 733 | 8,000 | 733 |
| 2010-03-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2010-03-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2010-03-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2010-03-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2010-02-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2010-02-25 | 759 | 759 | 730 | 730 | 5,000 | 730 |
| 2010-02-23 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2010-02-22 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2010-02-18 | 778 | 778 | 759 | 759 | 3,000 | 759 |
| 2010-02-17 | 778 | 778 | 776 | 776 | 2,000 | 776 |
| 2010-02-15 | 795 | 795 | 778 | 778 | 11,000 | 778 |
| 2010-02-12 | 749 | 750 | 749 | 750 | 15,000 | 750 |
| 2010-02-10 | 709 | 724 | 707 | 722 | 19,000 | 722 |
| 2010-02-09 | 660 | 710 | 660 | 710 | 6,000 | 710 |
| 2010-02-08 | 663 | 663 | 660 | 660 | 3,000 | 660 |
| 2010-02-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2010-02-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-02-03 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2010-02-02 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2010-01-29 | 689 | 689 | 682 | 682 | 2,000 | 682 |
| 2010-01-25 | 688 | 689 | 688 | 689 | 5,000 | 689 |
| 2010-01-18 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2010-01-15 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2010-01-14 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2010-01-12 | 690 | 697 | 690 | 697 | 8,000 | 697 |
| 2010-01-08 | 698 | 698 | 690 | 690 | 4,000 | 690 |
| 2010-01-07 | 698 | 698 | 698 | 698 | 1,000 | 698 |
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