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	385
2010-12-29	766	766	765	766	6,000	383
2010-12-28	752	767	752	767	6,000	383.50
2010-12-27	765	768	763	763	9,000	381.50
2010-12-24	760	765	747	765	63,000	382.50
2010-12-22	767	771	766	771	9,000	385.50
2010-12-21	780	784	765	766	35,000	383
2010-12-20	771	785	771	780	9,000	390
2010-12-17	781	781	756	756	17,000	378
2010-12-16	797	800	773	773	45,000	386.50
2010-12-15	772	782	772	782	30,000	391
2010-12-14	750	772	750	756	40,000	378
2010-12-13	737	742	728	742	16,000	371
2010-12-10	740	740	738	740	25,000	370
2010-12-09	740	740	731	738	9,000	369
2010-12-08	727	736	724	736	18,000	368
2010-12-07	726	730	720	726	38,000	363
2010-12-06	724	724	720	720	3,000	360
2010-12-03	725	725	720	720	12,000	360
2010-12-02	715	725	715	725	5,000	362.50
2010-12-01	725	725	715	715	2,000	357.50
2010-11-30	724	724	710	710	5,000	355
2010-11-29	725	725	725	725	1,000	362.50
2010-11-26	690	710	684	710	8,000	355
2010-11-25	682	686	682	683	18,000	341.50
2010-11-24	685	685	680	680	18,000	340
2010-11-22	684	687	684	685	5,000	342.50
2010-11-19	688	690	684	684	12,000	342
2010-11-18	690	690	684	684	6,000	342
2010-11-17	690	690	690	690	1,000	345
2010-11-16	703	703	699	699	4,000	349.50
2010-11-15	697	697	695	696	13,000	348
2010-11-12	694	694	681	692	6,000	346
2010-11-11	679	689	679	689	3,000	344.50
2010-11-10	680	690	680	688	12,000	344
2010-11-09	680	680	680	680	1,000	340
2010-11-08	675	675	675	675	4,000	337.50
2010-11-04	664	667	664	667	12,000	333.50
2010-11-01	700	700	666	666	13,000	333
2010-10-29	700	700	700	700	1,000	350
2010-10-28	700	700	700	700	1,000	350
2010-10-25	692	692	692	692	4,000	346
2010-10-20	682	692	682	692	2,000	346
2010-10-15	722	722	722	722	4,000	361
2010-10-13	724	724	724	724	1,000	362
2010-10-12	725	725	725	725	8,000	362.50
2010-10-08	700	725	700	725	4,000	362.50
2010-10-06	703	703	703	703	2,000	351.50
2010-10-04	703	703	703	703	3,000	351.50
2010-10-01	703	703	703	703	2,000	351.50
2010-09-30	701	703	701	703	2,000	351.50
2010-09-29	700	700	700	700	1,000	350
2010-09-28	707	707	700	707	3,000	353.50
2010-09-27	712	720	712	718	14,000	359
2010-09-24	740	740	711	711	10,000	355.50
2010-09-22	740	740	726	726	3,000	363
2010-09-21	720	726	720	726	2,000	363
2010-09-17	720	735	720	735	2,000	367.50
2010-09-16	724	724	695	695	5,000	347.50
2010-09-15	690	714	690	710	10,000	355
2010-09-14	682	690	682	682	6,000	341
2010-09-13	682	682	682	682	3,000	341
2010-09-10	677	680	677	680	10,000	340
2010-09-09	677	677	677	677	1,000	338.50
2010-09-08	667	677	667	667	10,000	333.50
2010-09-07	670	670	667	667	5,000	333.50
2010-09-06	667	667	667	667	3,000	333.50
2010-09-03	668	670	667	667	14,000	333.50
2010-09-02	680	680	660	660	12,000	330
2010-09-01	675	675	645	670	6,000	335
2010-08-31	651	655	651	655	3,000	327.50
2010-08-30	649	660	649	660	4,000	330
2010-08-27	630	640	630	640	15,000	320
2010-08-26	626	632	626	631	4,000	315.50
2010-08-25	631	631	615	626	27,000	313
2010-08-24	642	642	632	632	3,000	316
2010-08-23	655	655	645	652	8,000	326
2010-08-20	661	663	653	655	8,000	327.50
2010-08-19	665	665	663	663	2,000	331.50
2010-08-18	671	673	671	671	6,000	335.50
2010-08-17	685	700	670	700	13,000	350
2010-08-13	705	705	705	705	2,000	352.50
2010-08-11	710	710	701	705	3,000	352.50
2010-08-10	720	720	712	712	9,000	356
2010-08-09	720	725	715	725	11,000	362.50
2010-08-06	735	735	710	730	52,000	365
2010-08-05	660	695	660	695	16,000	347.50
2010-08-02	640	650	640	650	5,000	325
2010-07-30	650	650	640	640	5,000	320
2010-07-28	650	670	650	670	4,000	335
2010-07-26	640	660	640	660	4,000	330
2010-07-23	625	630	625	630	3,000	315
2010-07-22	624	624	624	624	1,000	312
2010-07-21	630	630	630	630	2,000	315
2010-07-16	655	655	651	651	3,000	325.50
2010-07-15	685	685	685	685	2,000	342.50
2010-07-14	685	685	685	685	1,000	342.50
2010-07-13	650	680	650	680	14,000	340
2010-07-12	651	651	650	650	39,000	325
2010-07-09	651	651	648	651	4,000	325.50
2010-07-08	646	651	646	651	5,000	325.50
2010-07-07	634	648	634	648	2,000	324
2010-07-06	651	651	651	651	1,000	325.50
2010-07-05	656	656	656	656	7,000	328
2010-07-02	654	654	654	654	2,000	327
2010-07-01	656	656	648	648	4,000	324
2010-06-30	662	662	656	656	2,000	328
2010-06-25	675	675	675	675	3,000	337.50
2010-06-23	675	675	675	675	2,000	337.50
2010-06-22	675	675	675	675	7,000	337.50
2010-06-18	675	675	675	675	7,000	337.50
2010-06-16	665	675	665	675	11,000	337.50
2010-06-15	655	655	655	655	6,000	327.50
2010-06-14	650	650	650	650	2,000	325
2010-06-11	655	655	655	655	1,000	327.50
2010-06-10	665	667	655	655	9,000	327.50
2010-06-09	665	665	665	665	1,000	332.50
2010-06-08	650	650	650	650	1,000	325
2010-06-07	651	651	651	651	1,000	325.50
2010-06-03	644	644	644	644	1,000	322
2010-06-01	655	660	655	660	4,000	330
2010-05-31	630	635	630	635	4,000	317.50
2010-05-28	625	630	625	630	3,000	315
2010-05-27	612	618	612	618	8,000	309
2010-05-26	603	612	600	612	15,000	306
2010-05-21	622	622	591	597	11,000	298.50
2010-05-20	655	655	635	635	2,000	317.50
2010-05-19	652	655	652	655	3,000	327.50
2010-05-17	686	686	680	685	14,000	342.50
2010-05-14	660	660	615	650	38,000	325
2010-05-13	660	660	650	660	7,000	330
2010-05-12	666	666	660	660	5,000	330
2010-05-11	676	676	670	670	9,000	335
2010-05-10	690	690	683	683	9,000	341.50
2010-05-07	711	711	690	690	12,000	345
2010-05-06	725	726	725	726	3,000	363
2010-04-30	740	741	735	740	5,000	370
2010-04-28	740	745	740	745	3,000	372.50
2010-04-26	735	740	735	740	3,000	370
2010-04-23	730	750	730	731	9,000	365.50
2010-04-22	741	741	726	730	4,000	365
2010-04-16	750	750	750	750	2,000	375
2010-04-15	749	750	749	750	6,000	375
2010-04-13	747	747	743	743	6,000	371.50
2010-04-12	735	745	735	745	11,000	372.50
2010-04-09	736	745	735	745	4,000	372.50
2010-04-08	733	733	733	733	3,000	366.50
2010-04-07	740	745	733	733	5,000	366.50
2010-04-06	760	760	739	739	4,000	369.50
2010-04-05	753	760	753	760	3,000	380
2010-04-02	760	760	760	760	1,000	380
2010-03-31	750	750	750	750	1,000	375
2010-03-30	747	750	747	750	5,000	375
2010-03-29	745	745	737	737	2,000	368.50
2010-03-26	755	755	755	755	3,000	377.50
2010-03-25	751	770	740	770	9,000	385
2010-03-24	736	736	721	721	3,000	360.50
2010-03-23	737	737	737	737	1,000	368.50
2010-03-19	739	739	737	737	4,000	368.50
2010-03-18	740	740	740	740	6,000	370
2010-03-15	800	800	800	800	2,000	400
2010-03-12	800	800	800	800	1,000	400
2010-03-11	760	780	760	780	2,000	390
2010-03-10	755	755	755	755	6,000	377.50
2010-03-09	739	755	739	755	3,000	377.50
2010-03-08	730	740	730	733	8,000	366.50
2010-03-04	730	730	730	730	1,000	365
2010-03-03	730	730	730	730	1,000	365
2010-03-02	730	730	730	730	1,000	365
2010-03-01	730	730	730	730	1,000	365
2010-02-26	730	730	730	730	1,000	365
2010-02-25	759	759	730	730	5,000	365
2010-02-23	759	759	759	759	1,000	379.50
2010-02-22	759	759	759	759	1,000	379.50
2010-02-18	778	778	759	759	3,000	379.50
2010-02-17	778	778	776	776	2,000	388
2010-02-15	795	795	778	778	11,000	389
2010-02-12	749	750	749	750	15,000	375
2010-02-10	709	724	707	722	19,000	361
2010-02-09	660	710	660	710	6,000	355
2010-02-08	663	663	660	660	3,000	330
2010-02-05	670	670	670	670	1,000	335
2010-02-04	700	700	700	700	1,000	350
2010-02-03	692	692	692	692	1,000	346
2010-02-02	685	685	685	685	2,000	342.50
2010-01-29	689	689	682	682	2,000	341
2010-01-25	688	689	688	689	5,000	344.50
2010-01-18	688	688	688	688	1,000	344
2010-01-15	695	695	695	695	1,000	347.50
2010-01-14	695	695	695	695	2,000	347.50
2010-01-12	690	697	690	697	8,000	348.50
2010-01-08	698	698	690	690	4,000	345
2010-01-07	698	698	698	698	1,000	349

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31