5161 西川ゴム工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8051,8191,8051,8137,9001,813
2013-12-271,8001,8011,7761,7977,1001,797
2013-12-261,7551,7801,7551,7806,5001,780
2013-12-251,7481,7501,7181,74023,0001,740
2013-12-241,7681,7681,6521,73035,4001,730
2013-12-201,7931,7931,7551,76912,6001,769
2013-12-191,7801,7801,7621,76214,7001,762
2013-12-181,7741,7751,7591,7748,7001,774
2013-12-171,7741,7741,7621,7745,0001,774
2013-12-161,7861,7911,7731,77414,3001,774
2013-12-131,8091,8091,7711,7865,2001,786
2013-12-121,7931,7941,7731,7866,0001,786
2013-12-111,7931,8001,7911,7913,5001,791
2013-12-101,8121,8201,7911,82016,3001,820
2013-12-091,7891,8201,7891,81212,7001,812
2013-12-061,7951,8141,7771,7806,5001,780
2013-12-051,8011,8151,7701,80213,2001,802
2013-12-041,8011,8381,8011,8025,6001,802
2013-12-031,8361,8401,8011,80110,9001,801
2013-12-021,8381,8501,8061,82528,8001,825
2013-11-291,7961,8031,7821,80317,6001,803
2013-11-281,7861,7961,7801,7935,2001,793
2013-11-271,7771,7951,7771,7822,0001,782
2013-11-261,8061,8061,7811,78114,3001,781
2013-11-251,8501,8521,8201,8206,8001,820
2013-11-221,8501,8511,8411,8483,7001,848
2013-11-211,8501,8501,8001,8505,4001,850
2013-11-201,8401,8751,8351,8473,9001,847
2013-11-191,8461,8461,8411,8421,3001,842
2013-11-181,8561,8561,8461,8468,5001,846
2013-11-151,8551,8801,8411,85011,5001,850
2013-11-141,8481,8621,8351,8624,2001,862
2013-11-131,8401,8641,8251,83815,0001,838
2013-11-121,8011,8601,7951,85917,6001,859
2013-11-111,7801,8241,7781,78014,1001,780
2013-11-081,7741,7741,7661,7662,1001,766
2013-11-071,7811,7821,7681,7743,3001,774
2013-11-061,7611,8181,7601,7898,8001,789
2013-11-051,7711,7711,7441,7598,2001,759
2013-11-011,8061,8061,7401,7433,8001,743
2013-10-311,7741,7801,7601,7663,3001,766
2013-10-301,7931,8001,7531,7784,8001,778
2013-10-291,8201,8271,8001,8273,7001,827
2013-10-281,8201,8291,8201,8211,6001,821
2013-10-251,8371,8371,8351,8352,2001,835
2013-10-241,8371,8371,8351,8379001,837
2013-10-231,8301,8381,8301,8371,7001,837
2013-10-221,8211,8381,8131,8382,1001,838
2013-10-211,8211,8221,8211,8211,4001,821
2013-10-181,8231,8231,8021,8205,9001,820
2013-10-171,8271,8381,8271,8302,5001,830
2013-10-161,8111,8271,8111,8271,5001,827
2013-10-151,8801,8801,8201,8396,0001,839
2013-10-111,8801,8801,8631,8785001,878
2013-10-101,8701,8791,8501,8774,0001,877
2013-10-091,8451,8791,8161,8694,4001,869
2013-10-081,8421,8421,8251,8421,2001,842
2013-10-071,8441,8461,8051,8451,5001,845
2013-10-041,8401,8441,8361,8441,8001,844
2013-10-031,8501,8501,8381,8491,4001,849
2013-10-021,8451,8961,8361,8402,1001,840
2013-10-011,8551,8581,8451,8453,1001,845
2013-09-301,8971,8971,8541,8553,0001,855
2013-09-271,8551,9001,8501,9008,9001,900
2013-09-261,8501,8751,8501,8702,4001,870
2013-09-251,8711,9001,8471,8897,0001,889
2013-09-241,8501,8611,8501,8613,5001,861
2013-09-201,8451,8561,8411,8461,8001,846
2013-09-191,8501,8701,8411,8455,8001,845
2013-09-181,8391,8701,8391,85015,5001,850
2013-09-171,8351,8401,8171,8187,5001,818
2013-09-131,8311,8371,8101,8153,3001,815
2013-09-121,8021,8161,8021,81018,2001,810
2013-09-111,8751,8751,8501,8502,8001,850
2013-09-101,8651,8851,8401,87511,5001,875
2013-09-091,8731,8751,7951,8417,9001,841
2013-09-061,8941,8941,8411,8737,2001,873
2013-09-051,8601,8701,8301,8314,6001,831
2013-09-041,8041,9261,7851,86128,6001,861
2013-09-031,7701,8041,7701,8041,7001,804
2013-09-021,7691,7791,7501,7582,5001,758
2013-08-301,7701,7941,7541,7701,2001,770
2013-08-291,7721,7741,7301,7303,5001,730
2013-08-281,8111,8111,7301,7325,3001,732
2013-08-271,8501,8501,8131,8155001,815
2013-08-261,8651,8651,8201,8503,2001,850
2013-08-231,8801,8801,8001,8356,1001,835
2013-08-221,8591,8591,8341,8362,3001,836
2013-08-211,8431,8801,8221,8502,6001,850
2013-08-201,8981,8981,8311,8432,3001,843
2013-08-191,8621,8701,8621,8703,1001,870
2013-08-161,8601,8821,8421,8612,0001,861
2013-08-151,8501,8551,8471,8501,8001,850
2013-08-141,8471,8501,8101,8463,8001,846
2013-08-131,8241,8241,7951,8123,8001,812
2013-08-121,8501,8501,8011,8246,5001,824
2013-08-091,8831,8831,8501,8504,1001,850
2013-08-081,9401,9401,8501,87024,3001,870
2013-08-071,8801,9801,8321,90048,7001,900
2013-08-061,8701,8821,8501,8823,6001,882
2013-08-051,8801,8801,8401,8787,3001,878
2013-08-021,8861,8891,8811,8827,9001,882
2013-08-011,8771,8901,8771,8804,3001,880
2013-07-311,8881,9101,8761,8762,2001,876
2013-07-301,8501,9201,8411,8875,2001,887
2013-07-291,8511,8521,8501,85015,8001,850
2013-07-261,9071,9071,8551,8704,8001,870
2013-07-251,8601,9491,8581,91016,3001,910
2013-07-241,8331,8501,8331,8504,1001,850
2013-07-231,8671,8711,8001,87115,3001,871
2013-07-221,8491,8691,8401,86020,4001,860
2013-07-191,8161,8501,8001,84945,9001,849
2013-07-181,8701,8701,8001,8168,1001,816
2013-07-171,8601,8601,7911,8407,5001,840
2013-07-161,9141,9501,8701,8708,4001,870
2013-07-121,9081,9191,8251,90036,4001,900
2013-07-111,8691,8901,8451,89029,4001,890
2013-07-101,8001,8691,7501,83030,7001,830
2013-07-091,7671,8161,7301,77313,5001,773
2013-07-081,7901,8191,7231,74122,4001,741
2013-07-051,7001,7521,7001,75214,5001,752
2013-07-041,6991,6991,6301,69212,5001,692
2013-07-031,6301,6741,6161,6607,3001,660
2013-07-021,5801,6101,5471,5807,2001,580
2013-07-011,5001,5471,5001,5304,6001,530
2013-06-281,4651,5051,4401,50011,8001,500
2013-06-271,3531,4381,3531,4386,4001,438
2013-06-261,3901,4001,3501,3535,2001,353
2013-06-251,4491,4491,3801,3906,8001,390
2013-06-241,4221,4551,3981,4406,3001,440
2013-06-211,4061,4221,3121,42217,4001,422
2013-06-201,4601,4631,4031,4499,0001,449
2013-06-191,5051,5051,4521,4556,5001,455
2013-06-181,5101,5101,4601,4706,3001,470
2013-06-171,5261,5261,4511,50812,8001,508
2013-06-141,6001,6001,5531,5663,5001,566
2013-06-131,5601,5981,4861,5987,7001,598
2013-06-121,6001,6001,4651,5608,1001,560
2013-06-111,6501,6501,5751,6104,0001,610
2013-06-101,4971,6171,4971,61311,3001,613
2013-06-071,4161,4971,4001,44519,8001,445
2013-06-061,5801,5801,5111,51318,5001,513
2013-06-051,6321,6431,6131,6136,4001,613
2013-06-041,6671,6701,5821,62015,4001,620
2013-06-031,7661,7661,6851,6989,7001,698
2013-05-311,7601,8071,7601,8063,6001,806
2013-05-301,7961,8241,7521,7525,4001,752
2013-05-291,8271,8271,7721,8263,9001,826
2013-05-281,7341,8181,7341,7556,9001,755
2013-05-271,8051,8201,7231,79115,2001,791
2013-05-241,7881,8681,7501,86221,9001,862
2013-05-231,9501,9791,7891,85829,7001,858
2013-05-221,9851,9901,9501,98313,2001,983
2013-05-212,0002,0001,9781,9898,7001,989
2013-05-201,9992,0001,9701,98018,9001,980
2013-05-171,9421,9691,8951,96124,6001,961
2013-05-161,9451,9451,8501,90225,9001,902
2013-05-151,9441,9451,9011,90421,2001,904
2013-05-141,8661,9401,8471,94047,9001,940
2013-05-131,9211,9791,8571,89079,4001,890
2013-05-102,0082,0901,9051,92053,9001,920
2013-05-092,0992,1102,0022,03826,3002,038
2013-05-082,1152,1202,0712,08443,6002,084
2013-05-072,0452,1302,0402,09244,0002,092
2013-05-022,0892,0992,0012,02345,6002,023
2013-05-011,9061,9991,9051,99969,7001,999
2013-04-301,8501,9851,8301,89061,9001,890
2013-04-261,7811,8001,7701,78332,6001,783
2013-04-251,7001,7931,7001,78230,7001,782
2013-04-241,7001,7201,6801,70243,9001,702
2013-04-231,6601,7141,6511,70046,3001,700
2013-04-221,6201,6351,5801,63541,8001,635
2013-04-191,5501,5621,5341,54328,9001,543
2013-04-181,5501,5891,5451,57016,2001,570
2013-04-171,5301,5801,5121,54616,9001,546
2013-04-161,4931,5201,4811,5208,4001,520
2013-04-151,5201,5451,5001,5407,6001,540
2013-04-121,5341,5501,5341,5504,7001,550
2013-04-111,5511,5751,5501,5508,4001,550
2013-04-101,5701,5801,5501,55311,2001,553
2013-04-091,5501,5781,5401,57017,7001,570
2013-04-081,5491,5491,5161,5357,2001,535
2013-04-051,5301,5681,5011,51920,1001,519
2013-04-041,4601,4971,4451,4958,4001,495
2013-04-031,4711,5001,4601,5008,7001,500
2013-04-021,4621,4711,3751,47019,1001,470
2013-04-011,5791,5791,4511,4629,2001,462
2013-03-291,6101,6101,5611,5799,6001,579
2013-03-281,5771,6101,5701,60415,2001,604
2013-03-271,5711,5871,5701,57610,0001,576
2013-03-261,5991,6181,5801,5809,4001,580
2013-03-251,5601,6801,5601,62021,1001,620
2013-03-221,5291,5591,5171,54611,3001,546
2013-03-211,5501,5591,5151,52415,6001,524
2013-03-191,5011,5311,5011,52812,5001,528
2013-03-181,5101,5121,4811,50030,6001,500
2013-03-151,5201,5251,4671,51028,7001,510
2013-03-141,4981,5101,4881,50022,4001,500
2013-03-131,4751,5251,4251,50014,0001,500
2013-03-121,4861,5041,4501,47522,8001,475
2013-03-111,5101,5131,4801,51122,7001,511
2013-03-081,4511,5901,4491,51232,1001,512
2013-03-071,4291,4501,4231,44217,2001,442
2013-03-061,3861,4261,3861,42022,2001,420
2013-03-051,4001,4101,3821,38620,6001,386
2013-03-041,3721,3981,3711,38217,3001,382
2013-03-011,3301,3701,3301,3708,1001,370
2013-02-281,3501,3801,3461,3463,9001,346
2013-02-271,3181,3501,3171,35011,0001,350
2013-02-261,3501,3501,2891,32829,6001,328
2013-02-251,3551,3771,3501,37711,0001,377
2013-02-221,3231,3481,3091,32510,3001,325
2013-02-211,3491,3801,3261,34913,2001,349
2013-02-201,4101,4401,3841,38633,5001,386
2013-02-191,3551,4101,3521,39614,8001,396
2013-02-181,3601,3751,3421,3707,1001,370
2013-02-151,3901,3901,2981,32023,9001,320
2013-02-141,3591,3751,3221,37539,5001,375
2013-02-131,3501,3891,2801,30654,1001,306
2013-02-121,2791,3001,2651,30014,7001,300
2013-02-081,2281,2991,2281,25110,6001,251
2013-02-071,2621,2901,2101,22817,5001,228
2013-02-061,2591,2881,2511,2637,8001,263
2013-02-051,2101,2501,2001,24928,9001,249
2013-02-041,1481,2391,1351,23919,3001,239
2013-02-011,0901,1281,0901,1263,9001,126
2013-01-311,1001,1001,0871,0875,1001,087
2013-01-301,0551,1001,0551,0875,1001,087
2013-01-291,0651,0691,0501,0686,3001,068
2013-01-281,0761,0761,0671,0698,6001,069
2013-01-251,0811,1001,0701,0778,4001,077
2013-01-241,0431,0651,0341,0651,7001,065
2013-01-231,0501,0551,0401,0443,9001,044
2013-01-221,0501,0701,0501,0704,7001,070
2013-01-211,0551,0551,0351,0401,7001,040
2013-01-181,0651,0651,0301,0305,0001,030
2013-01-171,0141,0441,0141,03512,6001,035
2013-01-161,0401,0481,0291,0306,9001,030
2013-01-151,0561,0771,0401,04813,0001,048
2013-01-111,0491,0491,0151,0498,0001,049
2013-01-101,0131,0801,0131,04924,1001,049
2013-01-099951,0209801,00611,6001,006
2013-01-089869949809816,600981
2013-01-0798599197097131,000971
2013-01-0494196294195512,400955

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