5161 西川ゴム工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	690	690	690	690	1,200	345
2011-12-29	681	690	681	690	800	345
2011-12-27	736	736	721	721	1,000	360.50
2011-12-26	719	719	696	696	1,200	348
2011-12-22	696	720	696	720	4,200	360
2011-12-21	690	696	690	696	2,700	348
2011-12-20	690	690	690	690	200	345
2011-12-19	717	717	702	702	14,700	351
2011-12-16	700	719	700	717	7,200	358.50
2011-12-15	694	694	690	690	2,700	345
2011-12-14	695	695	675	694	2,500	347
2011-12-13	695	695	695	695	100	347.50
2011-12-12	695	705	695	695	35,200	347.50
2011-12-09	689	695	689	695	1,300	347.50
2011-12-08	681	689	681	685	3,400	342.50
2011-12-07	681	682	674	681	4,400	340.50
2011-12-06	681	681	681	681	500	340.50
2011-12-05	681	681	681	681	8,300	340.50
2011-11-29	650	682	650	682	6,900	341
2011-11-25	660	660	660	660	3,800	330
2011-11-24	643	643	643	643	300	321.50
2011-11-22	639	643	636	643	900	321.50
2011-11-21	653	653	619	639	1,700	319.50
2011-11-18	665	665	655	655	1,900	327.50
2011-11-17	665	665	665	665	500	332.50
2011-11-16	667	667	655	660	2,300	330
2011-11-15	692	692	667	667	6,900	333.50
2011-11-14	693	693	677	690	2,200	345
2011-11-11	695	695	675	693	3,100	346.50
2011-11-10	697	697	697	697	9,200	348.50
2011-11-09	680	697	680	697	500	348.50
2011-11-08	690	690	666	679	2,800	339.50
2011-11-07	690	690	690	690	300	345
2011-11-04	700	700	690	690	2,000	345
2011-11-02	700	700	700	700	200	350
2011-11-01	693	705	693	705	200	352.50
2011-10-31	693	693	693	693	1,000	346.50
2011-10-28	700	701	700	701	500	350.50
2011-10-27	690	700	690	700	2,000	350
2011-10-26	690	691	678	690	3,500	345
2011-10-25	710	710	693	693	3,700	346.50
2011-10-24	706	710	706	710	300	355
2011-10-21	690	706	690	706	600	353
2011-10-20	700	700	690	690	1,500	345
2011-10-19	703	703	703	703	500	351.50
2011-10-18	703	703	703	703	600	351.50
2011-10-17	711	711	705	705	2,100	352.50
2011-10-14	715	715	715	715	2,100	357.50
2011-10-13	708	709	708	709	200	354.50
2011-10-11	695	719	695	711	8,800	355.50
2011-10-07	705	705	701	703	3,000	351.50
2011-10-06	704	715	700	703	10,600	351.50
2011-10-05	710	715	701	703	5,000	351.50
2011-10-04	715	715	707	715	3,700	357.50
2011-10-03	716	716	711	715	2,300	357.50
2011-09-30	725	725	725	725	100	362.50
2011-09-29	716	716	715	715	800	357.50
2011-09-28	715	725	715	723	700	361.50
2011-09-27	725	725	716	716	1,600	358
2011-09-26	727	727	710	715	7,200	357.50
2011-09-22	731	731	712	712	4,400	356
2011-09-21	720	721	713	716	3,200	358
2011-09-20	730	730	730	730	100	365
2011-09-16	735	735	730	730	6,300	365
2011-09-15	730	734	726	726	2,600	363
2011-09-14	724	724	722	722	400	361
2011-09-13	722	726	722	726	3,600	363
2011-09-12	748	750	730	733	13,700	366.50
2011-09-09	754	755	733	733	4,800	366.50
2011-09-08	754	760	739	739	2,700	369.50
2011-09-07	743	770	740	754	1,000	377
2011-09-06	750	750	740	740	4,000	370
2011-09-05	752	752	752	752	100	376
2011-09-02	760	760	750	750	2,900	375
2011-09-01	765	765	765	765	500	382.50
2011-08-31	760	760	760	760	900	380
2011-08-30	750	760	750	760	1,800	380
2011-08-29	745	756	745	756	1,000	378
2011-08-26	745	745	745	745	900	372.50
2011-08-25	750	760	750	760	3,300	380
2011-08-24	744	750	736	736	2,500	368
2011-08-23	743	750	740	743	1,800	371.50
2011-08-22	752	770	752	754	3,200	377
2011-08-19	751	755	751	752	1,400	376
2011-08-18	781	781	766	776	3,900	388
2011-08-17	776	776	776	776	500	388
2011-08-16	788	794	775	775	1,700	387.50
2011-08-15	777	785	777	785	2,200	392.50
2011-08-12	771	771	762	768	6,800	384
2011-08-11	777	785	765	771	9,700	385.50
2011-08-10	794	820	791	791	12,500	395.50
2011-08-09	793	800	764	786	25,700	393
2011-08-08	841	860	820	823	6,700	411.50
2011-08-05	850	850	824	850	5,800	425
2011-08-04	880	883	880	882	1,100	441
2011-08-03	851	863	841	863	4,100	431.50
2011-08-02	895	895	866	868	3,900	434
2011-08-01	895	898	878	890	7,100	445
2011-07-29	893	895	878	895	3,500	447.50
2011-07-28	880	895	880	895	5,200	447.50
2011-07-27	879	893	875	893	6,700	446.50
2011-07-26	883	883	876	880	4,200	440
2011-07-25	883	884	881	883	5,200	441.50
2011-07-22	864	883	863	883	4,400	441.50
2011-07-21	880	880	852	863	6,000	431.50
2011-07-20	898	898	881	884	2,600	442
2011-07-19	898	903	890	893	3,300	446.50
2011-07-15	920	920	895	913	7,000	456.50
2011-07-14	911	920	907	918	3,900	459
2011-07-13	905	912	891	900	5,700	450
2011-07-12	933	933	903	909	8,600	454.50
2011-07-11	939	948	935	948	35,200	474
2011-07-08	931	940	926	940	11,400	470
2011-07-07	932	932	917	926	3,100	463
2011-07-06	908	918	902	917	7,600	458.50
2011-07-05	898	915	897	903	9,400	451.50
2011-07-04	877	888	873	883	10,400	441.50
2011-07-01	890	890	873	873	7,100	436.50
2011-06-30	882	893	877	889	6,300	444.50
2011-06-29	864	885	861	879	4,900	439.50
2011-06-28	837	879	837	864	10,000	432
2011-06-27	838	838	835	835	5,000	417.50
2011-06-24	820	823	819	823	12,000	411.50
2011-06-23	817	820	817	818	5,000	409
2011-06-22	817	830	817	825	8,000	412.50
2011-06-21	816	816	816	816	2,000	408
2011-06-20	821	826	815	815	5,000	407.50
2011-06-17	824	830	824	827	5,000	413.50
2011-06-16	824	825	824	825	3,000	412.50
2011-06-15	810	824	810	824	5,000	412
2011-06-14	798	805	796	805	4,000	402.50
2011-06-13	790	805	790	805	3,000	402.50
2011-06-10	820	820	820	820	14,000	410
2011-06-09	825	825	820	820	7,000	410
2011-06-08	825	830	824	830	5,000	415
2011-06-06	835	835	835	835	1,000	417.50
2011-06-03	830	834	830	834	2,000	417
2011-06-01	844	845	836	838	8,000	419
2011-05-31	835	835	835	835	4,000	417.50
2011-05-30	835	835	835	835	1,000	417.50
2011-05-27	850	850	850	850	3,000	425
2011-05-26	850	850	850	850	6,000	425
2011-05-25	845	845	840	840	5,000	420
2011-05-23	845	845	845	845	1,000	422.50
2011-05-20	858	858	858	858	5,000	429
2011-05-19	871	871	851	851	3,000	425.50
2011-05-18	850	850	841	841	2,000	420.50
2011-05-16	875	875	872	872	2,000	436
2011-05-13	870	870	855	860	7,000	430
2011-05-12	870	870	870	870	1,000	435
2011-05-11	876	882	875	875	3,000	437.50
2011-05-10	875	882	875	881	9,000	440.50
2011-05-09	875	886	874	875	9,000	437.50
2011-05-06	908	908	870	870	14,000	435
2011-05-02	915	915	915	915	7,000	457.50
2011-04-28	907	907	902	902	3,000	451
2011-04-27	915	915	915	915	3,000	457.50
2011-04-26	930	930	930	930	3,000	465
2011-04-25	930	930	930	930	1,000	465
2011-04-22	930	930	930	930	2,000	465
2011-04-21	930	930	930	930	2,000	465
2011-04-20	945	945	945	945	1,000	472.50
2011-04-19	955	955	955	955	1,000	477.50
2011-04-15	970	970	970	970	4,000	485
2011-04-14	970	970	970	970	1,000	485
2011-04-11	960	975	960	975	4,000	487.50
2011-04-08	961	961	950	960	7,000	480
2011-04-07	965	976	965	976	2,000	488
2011-04-06	1,000	1,000	976	976	2,000	488
2011-04-05	1,031	1,031	1,000	1,000	3,000	500
2011-04-04	1,050	1,050	1,050	1,050	1,000	525
2011-03-31	1,021	1,080	1,021	1,080	6,000	540
2011-03-29	1,049	1,049	1,049	1,049	1,000	524.50
2011-03-28	1,050	1,059	1,010	1,059	13,000	529.50
2011-03-25	1,052	1,052	1,049	1,050	7,000	525
2011-03-24	1,080	1,080	1,040	1,050	7,000	525
2011-03-23	990	1,020	990	1,020	8,000	510
2011-03-22	990	990	960	960	12,000	480
2011-03-18	900	900	900	900	2,000	450
2011-03-17	840	870	840	870	22,000	435
2011-03-16	821	885	821	885	15,000	442.50
2011-03-15	967	967	802	806	30,000	403
2011-03-14	999	999	950	952	40,000	476
2011-03-11	1,129	1,129	1,129	1,129	1,000	564.50
2011-03-10	1,158	1,158	1,130	1,130	7,000	565
2011-03-09	1,150	1,160	1,139	1,158	14,000	579
2011-03-08	1,120	1,130	1,120	1,130	3,000	565
2011-03-04	1,148	1,150	1,140	1,140	11,000	570
2011-03-03	1,140	1,140	1,140	1,140	1,000	570
2011-03-02	1,120	1,135	1,120	1,135	10,000	567.50
2011-03-01	1,100	1,150	1,100	1,150	22,000	575
2011-02-28	1,070	1,095	1,065	1,095	16,000	547.50
2011-02-25	1,075	1,075	1,045	1,065	11,000	532.50
2011-02-24	1,090	1,090	1,058	1,070	8,000	535
2011-02-23	1,050	1,090	1,022	1,090	13,000	545
2011-02-22	1,102	1,102	1,080	1,080	10,000	540
2011-02-21	1,130	1,130	1,100	1,120	3,000	560
2011-02-18	1,117	1,117	1,115	1,115	5,000	557.50
2011-02-17	1,142	1,142	1,130	1,130	16,000	565
2011-02-16	1,129	1,150	1,129	1,140	10,000	570
2011-02-15	1,135	1,143	1,120	1,143	22,000	571.50
2011-02-14	1,149	1,149	1,085	1,115	15,000	557.50
2011-02-10	1,048	1,150	1,038	1,150	31,000	575
2011-02-09	1,003	1,048	1,003	1,048	34,000	524
2011-02-08	1,011	1,085	1,011	1,012	18,000	506
2011-02-07	960	1,040	960	1,028	26,000	514
2011-02-04	911	911	905	905	8,000	452.50
2011-02-03	915	915	907	907	2,000	453.50
2011-02-02	907	907	906	906	3,000	453
2011-02-01	920	925	902	902	9,000	451
2011-01-31	884	919	875	919	11,000	459.50
2011-01-28	871	894	855	894	17,000	447
2011-01-27	848	862	848	856	20,000	428
2011-01-26	844	852	839	848	15,000	424
2011-01-25	828	838	828	838	12,000	419
2011-01-24	819	822	817	822	8,000	411
2011-01-21	837	837	814	818	21,000	409
2011-01-20	837	837	821	837	11,000	418.50
2011-01-19	831	837	822	837	13,000	418.50
2011-01-18	836	836	813	833	15,000	416.50
2011-01-17	856	856	836	836	13,000	418
2011-01-14	860	860	843	844	15,000	422
2011-01-13	859	860	855	855	8,000	427.50
2011-01-12	858	865	848	848	19,000	424
2011-01-11	810	850	806	845	21,000	422.50
2011-01-07	815	815	801	805	15,000	402.50
2011-01-06	805	805	794	803	9,000	401.50
2011-01-05	799	799	799	799	1,000	399.50
2011-01-04	785	800	785	799	15,000	399.50

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