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	690
2011-12-29	681	690	681	690	800	690
2011-12-27	736	736	721	721	1,000	721
2011-12-26	719	719	696	696	1,200	696
2011-12-22	696	720	696	720	4,200	720
2011-12-21	690	696	690	696	2,700	696
2011-12-20	690	690	690	690	200	690
2011-12-19	717	717	702	702	14,700	702
2011-12-16	700	719	700	717	7,200	717
2011-12-15	694	694	690	690	2,700	690
2011-12-14	695	695	675	694	2,500	694
2011-12-13	695	695	695	695	100	695
2011-12-12	695	705	695	695	35,200	695
2011-12-09	689	695	689	695	1,300	695
2011-12-08	681	689	681	685	3,400	685
2011-12-07	681	682	674	681	4,400	681
2011-12-06	681	681	681	681	500	681
2011-12-05	681	681	681	681	8,300	681
2011-11-29	650	682	650	682	6,900	682
2011-11-25	660	660	660	660	3,800	660
2011-11-24	643	643	643	643	300	643
2011-11-22	639	643	636	643	900	643
2011-11-21	653	653	619	639	1,700	639
2011-11-18	665	665	655	655	1,900	655
2011-11-17	665	665	665	665	500	665
2011-11-16	667	667	655	660	2,300	660
2011-11-15	692	692	667	667	6,900	667
2011-11-14	693	693	677	690	2,200	690
2011-11-11	695	695	675	693	3,100	693
2011-11-10	697	697	697	697	9,200	697
2011-11-09	680	697	680	697	500	697
2011-11-08	690	690	666	679	2,800	679
2011-11-07	690	690	690	690	300	690
2011-11-04	700	700	690	690	2,000	690
2011-11-02	700	700	700	700	200	700
2011-11-01	693	705	693	705	200	705
2011-10-31	693	693	693	693	1,000	693
2011-10-28	700	701	700	701	500	701
2011-10-27	690	700	690	700	2,000	700
2011-10-26	690	691	678	690	3,500	690
2011-10-25	710	710	693	693	3,700	693
2011-10-24	706	710	706	710	300	710
2011-10-21	690	706	690	706	600	706
2011-10-20	700	700	690	690	1,500	690
2011-10-19	703	703	703	703	500	703
2011-10-18	703	703	703	703	600	703
2011-10-17	711	711	705	705	2,100	705
2011-10-14	715	715	715	715	2,100	715
2011-10-13	708	709	708	709	200	709
2011-10-11	695	719	695	711	8,800	711
2011-10-07	705	705	701	703	3,000	703
2011-10-06	704	715	700	703	10,600	703
2011-10-05	710	715	701	703	5,000	703
2011-10-04	715	715	707	715	3,700	715
2011-10-03	716	716	711	715	2,300	715
2011-09-30	725	725	725	725	100	725
2011-09-29	716	716	715	715	800	715
2011-09-28	715	725	715	723	700	723
2011-09-27	725	725	716	716	1,600	716
2011-09-26	727	727	710	715	7,200	715
2011-09-22	731	731	712	712	4,400	712
2011-09-21	720	721	713	716	3,200	716
2011-09-20	730	730	730	730	100	730
2011-09-16	735	735	730	730	6,300	730
2011-09-15	730	734	726	726	2,600	726
2011-09-14	724	724	722	722	400	722
2011-09-13	722	726	722	726	3,600	726
2011-09-12	748	750	730	733	13,700	733
2011-09-09	754	755	733	733	4,800	733
2011-09-08	754	760	739	739	2,700	739
2011-09-07	743	770	740	754	1,000	754
2011-09-06	750	750	740	740	4,000	740
2011-09-05	752	752	752	752	100	752
2011-09-02	760	760	750	750	2,900	750
2011-09-01	765	765	765	765	500	765
2011-08-31	760	760	760	760	900	760
2011-08-30	750	760	750	760	1,800	760
2011-08-29	745	756	745	756	1,000	756
2011-08-26	745	745	745	745	900	745
2011-08-25	750	760	750	760	3,300	760
2011-08-24	744	750	736	736	2,500	736
2011-08-23	743	750	740	743	1,800	743
2011-08-22	752	770	752	754	3,200	754
2011-08-19	751	755	751	752	1,400	752
2011-08-18	781	781	766	776	3,900	776
2011-08-17	776	776	776	776	500	776
2011-08-16	788	794	775	775	1,700	775
2011-08-15	777	785	777	785	2,200	785
2011-08-12	771	771	762	768	6,800	768
2011-08-11	777	785	765	771	9,700	771
2011-08-10	794	820	791	791	12,500	791
2011-08-09	793	800	764	786	25,700	786
2011-08-08	841	860	820	823	6,700	823
2011-08-05	850	850	824	850	5,800	850
2011-08-04	880	883	880	882	1,100	882
2011-08-03	851	863	841	863	4,100	863
2011-08-02	895	895	866	868	3,900	868
2011-08-01	895	898	878	890	7,100	890
2011-07-29	893	895	878	895	3,500	895
2011-07-28	880	895	880	895	5,200	895
2011-07-27	879	893	875	893	6,700	893
2011-07-26	883	883	876	880	4,200	880
2011-07-25	883	884	881	883	5,200	883
2011-07-22	864	883	863	883	4,400	883
2011-07-21	880	880	852	863	6,000	863
2011-07-20	898	898	881	884	2,600	884
2011-07-19	898	903	890	893	3,300	893
2011-07-15	920	920	895	913	7,000	913
2011-07-14	911	920	907	918	3,900	918
2011-07-13	905	912	891	900	5,700	900
2011-07-12	933	933	903	909	8,600	909
2011-07-11	939	948	935	948	35,200	948
2011-07-08	931	940	926	940	11,400	940
2011-07-07	932	932	917	926	3,100	926
2011-07-06	908	918	902	917	7,600	917
2011-07-05	898	915	897	903	9,400	903
2011-07-04	877	888	873	883	10,400	883
2011-07-01	890	890	873	873	7,100	873
2011-06-30	882	893	877	889	6,300	889
2011-06-29	864	885	861	879	4,900	879
2011-06-28	837	879	837	864	10,000	864
2011-06-27	838	838	835	835	5,000	835
2011-06-24	820	823	819	823	12,000	823
2011-06-23	817	820	817	818	5,000	818
2011-06-22	817	830	817	825	8,000	825
2011-06-21	816	816	816	816	2,000	816
2011-06-20	821	826	815	815	5,000	815
2011-06-17	824	830	824	827	5,000	827
2011-06-16	824	825	824	825	3,000	825
2011-06-15	810	824	810	824	5,000	824
2011-06-14	798	805	796	805	4,000	805
2011-06-13	790	805	790	805	3,000	805
2011-06-10	820	820	820	820	14,000	820
2011-06-09	825	825	820	820	7,000	820
2011-06-08	825	830	824	830	5,000	830
2011-06-06	835	835	835	835	1,000	835
2011-06-03	830	834	830	834	2,000	834
2011-06-01	844	845	836	838	8,000	838
2011-05-31	835	835	835	835	4,000	835
2011-05-30	835	835	835	835	1,000	835
2011-05-27	850	850	850	850	3,000	850
2011-05-26	850	850	850	850	6,000	850
2011-05-25	845	845	840	840	5,000	840
2011-05-23	845	845	845	845	1,000	845
2011-05-20	858	858	858	858	5,000	858
2011-05-19	871	871	851	851	3,000	851
2011-05-18	850	850	841	841	2,000	841
2011-05-16	875	875	872	872	2,000	872
2011-05-13	870	870	855	860	7,000	860
2011-05-12	870	870	870	870	1,000	870
2011-05-11	876	882	875	875	3,000	875
2011-05-10	875	882	875	881	9,000	881
2011-05-09	875	886	874	875	9,000	875
2011-05-06	908	908	870	870	14,000	870
2011-05-02	915	915	915	915	7,000	915
2011-04-28	907	907	902	902	3,000	902
2011-04-27	915	915	915	915	3,000	915
2011-04-26	930	930	930	930	3,000	930
2011-04-25	930	930	930	930	1,000	930
2011-04-22	930	930	930	930	2,000	930
2011-04-21	930	930	930	930	2,000	930
2011-04-20	945	945	945	945	1,000	945
2011-04-19	955	955	955	955	1,000	955
2011-04-15	970	970	970	970	4,000	970
2011-04-14	970	970	970	970	1,000	970
2011-04-11	960	975	960	975	4,000	975
2011-04-08	961	961	950	960	7,000	960
2011-04-07	965	976	965	976	2,000	976
2011-04-06	1,000	1,000	976	976	2,000	976
2011-04-05	1,031	1,031	1,000	1,000	3,000	1,000
2011-04-04	1,050	1,050	1,050	1,050	1,000	1,050
2011-03-31	1,021	1,080	1,021	1,080	6,000	1,080
2011-03-29	1,049	1,049	1,049	1,049	1,000	1,049
2011-03-28	1,050	1,059	1,010	1,059	13,000	1,059
2011-03-25	1,052	1,052	1,049	1,050	7,000	1,050
2011-03-24	1,080	1,080	1,040	1,050	7,000	1,050
2011-03-23	990	1,020	990	1,020	8,000	1,020
2011-03-22	990	990	960	960	12,000	960
2011-03-18	900	900	900	900	2,000	900
2011-03-17	840	870	840	870	22,000	870
2011-03-16	821	885	821	885	15,000	885
2011-03-15	967	967	802	806	30,000	806
2011-03-14	999	999	950	952	40,000	952
2011-03-11	1,129	1,129	1,129	1,129	1,000	1,129
2011-03-10	1,158	1,158	1,130	1,130	7,000	1,130
2011-03-09	1,150	1,160	1,139	1,158	14,000	1,158
2011-03-08	1,120	1,130	1,120	1,130	3,000	1,130
2011-03-04	1,148	1,150	1,140	1,140	11,000	1,140
2011-03-03	1,140	1,140	1,140	1,140	1,000	1,140
2011-03-02	1,120	1,135	1,120	1,135	10,000	1,135
2011-03-01	1,100	1,150	1,100	1,150	22,000	1,150
2011-02-28	1,070	1,095	1,065	1,095	16,000	1,095
2011-02-25	1,075	1,075	1,045	1,065	11,000	1,065
2011-02-24	1,090	1,090	1,058	1,070	8,000	1,070
2011-02-23	1,050	1,090	1,022	1,090	13,000	1,090
2011-02-22	1,102	1,102	1,080	1,080	10,000	1,080
2011-02-21	1,130	1,130	1,100	1,120	3,000	1,120
2011-02-18	1,117	1,117	1,115	1,115	5,000	1,115
2011-02-17	1,142	1,142	1,130	1,130	16,000	1,130
2011-02-16	1,129	1,150	1,129	1,140	10,000	1,140
2011-02-15	1,135	1,143	1,120	1,143	22,000	1,143
2011-02-14	1,149	1,149	1,085	1,115	15,000	1,115
2011-02-10	1,048	1,150	1,038	1,150	31,000	1,150
2011-02-09	1,003	1,048	1,003	1,048	34,000	1,048
2011-02-08	1,011	1,085	1,011	1,012	18,000	1,012
2011-02-07	960	1,040	960	1,028	26,000	1,028
2011-02-04	911	911	905	905	8,000	905
2011-02-03	915	915	907	907	2,000	907
2011-02-02	907	907	906	906	3,000	906
2011-02-01	920	925	902	902	9,000	902
2011-01-31	884	919	875	919	11,000	919
2011-01-28	871	894	855	894	17,000	894
2011-01-27	848	862	848	856	20,000	856
2011-01-26	844	852	839	848	15,000	848
2011-01-25	828	838	828	838	12,000	838
2011-01-24	819	822	817	822	8,000	822
2011-01-21	837	837	814	818	21,000	818
2011-01-20	837	837	821	837	11,000	837
2011-01-19	831	837	822	837	13,000	837
2011-01-18	836	836	813	833	15,000	833
2011-01-17	856	856	836	836	13,000	836
2011-01-14	860	860	843	844	15,000	844
2011-01-13	859	860	855	855	8,000	855
2011-01-12	858	865	848	848	19,000	848
2011-01-11	810	850	806	845	21,000	845
2011-01-07	815	815	801	805	15,000	805
2011-01-06	805	805	794	803	9,000	803
2011-01-05	799	799	799	799	1,000	799
2011-01-04	785	800	785	799	15,000	799

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