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
2013-12-30	1,805	1,819	1,805	1,813	7,900	906.50
2013-12-27	1,800	1,801	1,776	1,797	7,100	898.50
2013-12-26	1,755	1,780	1,755	1,780	6,500	890
2013-12-25	1,748	1,750	1,718	1,740	23,000	870
2013-12-24	1,768	1,768	1,652	1,730	35,400	865
2013-12-20	1,793	1,793	1,755	1,769	12,600	884.50
2013-12-19	1,780	1,780	1,762	1,762	14,700	881
2013-12-18	1,774	1,775	1,759	1,774	8,700	887
2013-12-17	1,774	1,774	1,762	1,774	5,000	887
2013-12-16	1,786	1,791	1,773	1,774	14,300	887
2013-12-13	1,809	1,809	1,771	1,786	5,200	893
2013-12-12	1,793	1,794	1,773	1,786	6,000	893
2013-12-11	1,793	1,800	1,791	1,791	3,500	895.50
2013-12-10	1,812	1,820	1,791	1,820	16,300	910
2013-12-09	1,789	1,820	1,789	1,812	12,700	906
2013-12-06	1,795	1,814	1,777	1,780	6,500	890
2013-12-05	1,801	1,815	1,770	1,802	13,200	901
2013-12-04	1,801	1,838	1,801	1,802	5,600	901
2013-12-03	1,836	1,840	1,801	1,801	10,900	900.50
2013-12-02	1,838	1,850	1,806	1,825	28,800	912.50
2013-11-29	1,796	1,803	1,782	1,803	17,600	901.50
2013-11-28	1,786	1,796	1,780	1,793	5,200	896.50
2013-11-27	1,777	1,795	1,777	1,782	2,000	891
2013-11-26	1,806	1,806	1,781	1,781	14,300	890.50
2013-11-25	1,850	1,852	1,820	1,820	6,800	910
2013-11-22	1,850	1,851	1,841	1,848	3,700	924
2013-11-21	1,850	1,850	1,800	1,850	5,400	925
2013-11-20	1,840	1,875	1,835	1,847	3,900	923.50
2013-11-19	1,846	1,846	1,841	1,842	1,300	921
2013-11-18	1,856	1,856	1,846	1,846	8,500	923
2013-11-15	1,855	1,880	1,841	1,850	11,500	925
2013-11-14	1,848	1,862	1,835	1,862	4,200	931
2013-11-13	1,840	1,864	1,825	1,838	15,000	919
2013-11-12	1,801	1,860	1,795	1,859	17,600	929.50
2013-11-11	1,780	1,824	1,778	1,780	14,100	890
2013-11-08	1,774	1,774	1,766	1,766	2,100	883
2013-11-07	1,781	1,782	1,768	1,774	3,300	887
2013-11-06	1,761	1,818	1,760	1,789	8,800	894.50
2013-11-05	1,771	1,771	1,744	1,759	8,200	879.50
2013-11-01	1,806	1,806	1,740	1,743	3,800	871.50
2013-10-31	1,774	1,780	1,760	1,766	3,300	883
2013-10-30	1,793	1,800	1,753	1,778	4,800	889
2013-10-29	1,820	1,827	1,800	1,827	3,700	913.50
2013-10-28	1,820	1,829	1,820	1,821	1,600	910.50
2013-10-25	1,837	1,837	1,835	1,835	2,200	917.50
2013-10-24	1,837	1,837	1,835	1,837	900	918.50
2013-10-23	1,830	1,838	1,830	1,837	1,700	918.50
2013-10-22	1,821	1,838	1,813	1,838	2,100	919
2013-10-21	1,821	1,822	1,821	1,821	1,400	910.50
2013-10-18	1,823	1,823	1,802	1,820	5,900	910
2013-10-17	1,827	1,838	1,827	1,830	2,500	915
2013-10-16	1,811	1,827	1,811	1,827	1,500	913.50
2013-10-15	1,880	1,880	1,820	1,839	6,000	919.50
2013-10-11	1,880	1,880	1,863	1,878	500	939
2013-10-10	1,870	1,879	1,850	1,877	4,000	938.50
2013-10-09	1,845	1,879	1,816	1,869	4,400	934.50
2013-10-08	1,842	1,842	1,825	1,842	1,200	921
2013-10-07	1,844	1,846	1,805	1,845	1,500	922.50
2013-10-04	1,840	1,844	1,836	1,844	1,800	922
2013-10-03	1,850	1,850	1,838	1,849	1,400	924.50
2013-10-02	1,845	1,896	1,836	1,840	2,100	920
2013-10-01	1,855	1,858	1,845	1,845	3,100	922.50
2013-09-30	1,897	1,897	1,854	1,855	3,000	927.50
2013-09-27	1,855	1,900	1,850	1,900	8,900	950
2013-09-26	1,850	1,875	1,850	1,870	2,400	935
2013-09-25	1,871	1,900	1,847	1,889	7,000	944.50
2013-09-24	1,850	1,861	1,850	1,861	3,500	930.50
2013-09-20	1,845	1,856	1,841	1,846	1,800	923
2013-09-19	1,850	1,870	1,841	1,845	5,800	922.50
2013-09-18	1,839	1,870	1,839	1,850	15,500	925
2013-09-17	1,835	1,840	1,817	1,818	7,500	909
2013-09-13	1,831	1,837	1,810	1,815	3,300	907.50
2013-09-12	1,802	1,816	1,802	1,810	18,200	905
2013-09-11	1,875	1,875	1,850	1,850	2,800	925
2013-09-10	1,865	1,885	1,840	1,875	11,500	937.50
2013-09-09	1,873	1,875	1,795	1,841	7,900	920.50
2013-09-06	1,894	1,894	1,841	1,873	7,200	936.50
2013-09-05	1,860	1,870	1,830	1,831	4,600	915.50
2013-09-04	1,804	1,926	1,785	1,861	28,600	930.50
2013-09-03	1,770	1,804	1,770	1,804	1,700	902
2013-09-02	1,769	1,779	1,750	1,758	2,500	879
2013-08-30	1,770	1,794	1,754	1,770	1,200	885
2013-08-29	1,772	1,774	1,730	1,730	3,500	865
2013-08-28	1,811	1,811	1,730	1,732	5,300	866
2013-08-27	1,850	1,850	1,813	1,815	500	907.50
2013-08-26	1,865	1,865	1,820	1,850	3,200	925
2013-08-23	1,880	1,880	1,800	1,835	6,100	917.50
2013-08-22	1,859	1,859	1,834	1,836	2,300	918
2013-08-21	1,843	1,880	1,822	1,850	2,600	925
2013-08-20	1,898	1,898	1,831	1,843	2,300	921.50
2013-08-19	1,862	1,870	1,862	1,870	3,100	935
2013-08-16	1,860	1,882	1,842	1,861	2,000	930.50
2013-08-15	1,850	1,855	1,847	1,850	1,800	925
2013-08-14	1,847	1,850	1,810	1,846	3,800	923
2013-08-13	1,824	1,824	1,795	1,812	3,800	906
2013-08-12	1,850	1,850	1,801	1,824	6,500	912
2013-08-09	1,883	1,883	1,850	1,850	4,100	925
2013-08-08	1,940	1,940	1,850	1,870	24,300	935
2013-08-07	1,880	1,980	1,832	1,900	48,700	950
2013-08-06	1,870	1,882	1,850	1,882	3,600	941
2013-08-05	1,880	1,880	1,840	1,878	7,300	939
2013-08-02	1,886	1,889	1,881	1,882	7,900	941
2013-08-01	1,877	1,890	1,877	1,880	4,300	940
2013-07-31	1,888	1,910	1,876	1,876	2,200	938
2013-07-30	1,850	1,920	1,841	1,887	5,200	943.50
2013-07-29	1,851	1,852	1,850	1,850	15,800	925
2013-07-26	1,907	1,907	1,855	1,870	4,800	935
2013-07-25	1,860	1,949	1,858	1,910	16,300	955
2013-07-24	1,833	1,850	1,833	1,850	4,100	925
2013-07-23	1,867	1,871	1,800	1,871	15,300	935.50
2013-07-22	1,849	1,869	1,840	1,860	20,400	930
2013-07-19	1,816	1,850	1,800	1,849	45,900	924.50
2013-07-18	1,870	1,870	1,800	1,816	8,100	908
2013-07-17	1,860	1,860	1,791	1,840	7,500	920
2013-07-16	1,914	1,950	1,870	1,870	8,400	935
2013-07-12	1,908	1,919	1,825	1,900	36,400	950
2013-07-11	1,869	1,890	1,845	1,890	29,400	945
2013-07-10	1,800	1,869	1,750	1,830	30,700	915
2013-07-09	1,767	1,816	1,730	1,773	13,500	886.50
2013-07-08	1,790	1,819	1,723	1,741	22,400	870.50
2013-07-05	1,700	1,752	1,700	1,752	14,500	876
2013-07-04	1,699	1,699	1,630	1,692	12,500	846
2013-07-03	1,630	1,674	1,616	1,660	7,300	830
2013-07-02	1,580	1,610	1,547	1,580	7,200	790
2013-07-01	1,500	1,547	1,500	1,530	4,600	765
2013-06-28	1,465	1,505	1,440	1,500	11,800	750
2013-06-27	1,353	1,438	1,353	1,438	6,400	719
2013-06-26	1,390	1,400	1,350	1,353	5,200	676.50
2013-06-25	1,449	1,449	1,380	1,390	6,800	695
2013-06-24	1,422	1,455	1,398	1,440	6,300	720
2013-06-21	1,406	1,422	1,312	1,422	17,400	711
2013-06-20	1,460	1,463	1,403	1,449	9,000	724.50
2013-06-19	1,505	1,505	1,452	1,455	6,500	727.50
2013-06-18	1,510	1,510	1,460	1,470	6,300	735
2013-06-17	1,526	1,526	1,451	1,508	12,800	754
2013-06-14	1,600	1,600	1,553	1,566	3,500	783
2013-06-13	1,560	1,598	1,486	1,598	7,700	799
2013-06-12	1,600	1,600	1,465	1,560	8,100	780
2013-06-11	1,650	1,650	1,575	1,610	4,000	805
2013-06-10	1,497	1,617	1,497	1,613	11,300	806.50
2013-06-07	1,416	1,497	1,400	1,445	19,800	722.50
2013-06-06	1,580	1,580	1,511	1,513	18,500	756.50
2013-06-05	1,632	1,643	1,613	1,613	6,400	806.50
2013-06-04	1,667	1,670	1,582	1,620	15,400	810
2013-06-03	1,766	1,766	1,685	1,698	9,700	849
2013-05-31	1,760	1,807	1,760	1,806	3,600	903
2013-05-30	1,796	1,824	1,752	1,752	5,400	876
2013-05-29	1,827	1,827	1,772	1,826	3,900	913
2013-05-28	1,734	1,818	1,734	1,755	6,900	877.50
2013-05-27	1,805	1,820	1,723	1,791	15,200	895.50
2013-05-24	1,788	1,868	1,750	1,862	21,900	931
2013-05-23	1,950	1,979	1,789	1,858	29,700	929
2013-05-22	1,985	1,990	1,950	1,983	13,200	991.50
2013-05-21	2,000	2,000	1,978	1,989	8,700	994.50
2013-05-20	1,999	2,000	1,970	1,980	18,900	990
2013-05-17	1,942	1,969	1,895	1,961	24,600	980.50
2013-05-16	1,945	1,945	1,850	1,902	25,900	951
2013-05-15	1,944	1,945	1,901	1,904	21,200	952
2013-05-14	1,866	1,940	1,847	1,940	47,900	970
2013-05-13	1,921	1,979	1,857	1,890	79,400	945
2013-05-10	2,008	2,090	1,905	1,920	53,900	960
2013-05-09	2,099	2,110	2,002	2,038	26,300	1,019
2013-05-08	2,115	2,120	2,071	2,084	43,600	1,042
2013-05-07	2,045	2,130	2,040	2,092	44,000	1,046
2013-05-02	2,089	2,099	2,001	2,023	45,600	1,011.50
2013-05-01	1,906	1,999	1,905	1,999	69,700	999.50
2013-04-30	1,850	1,985	1,830	1,890	61,900	945
2013-04-26	1,781	1,800	1,770	1,783	32,600	891.50
2013-04-25	1,700	1,793	1,700	1,782	30,700	891
2013-04-24	1,700	1,720	1,680	1,702	43,900	851
2013-04-23	1,660	1,714	1,651	1,700	46,300	850
2013-04-22	1,620	1,635	1,580	1,635	41,800	817.50
2013-04-19	1,550	1,562	1,534	1,543	28,900	771.50
2013-04-18	1,550	1,589	1,545	1,570	16,200	785
2013-04-17	1,530	1,580	1,512	1,546	16,900	773
2013-04-16	1,493	1,520	1,481	1,520	8,400	760
2013-04-15	1,520	1,545	1,500	1,540	7,600	770
2013-04-12	1,534	1,550	1,534	1,550	4,700	775
2013-04-11	1,551	1,575	1,550	1,550	8,400	775
2013-04-10	1,570	1,580	1,550	1,553	11,200	776.50
2013-04-09	1,550	1,578	1,540	1,570	17,700	785
2013-04-08	1,549	1,549	1,516	1,535	7,200	767.50
2013-04-05	1,530	1,568	1,501	1,519	20,100	759.50
2013-04-04	1,460	1,497	1,445	1,495	8,400	747.50
2013-04-03	1,471	1,500	1,460	1,500	8,700	750
2013-04-02	1,462	1,471	1,375	1,470	19,100	735
2013-04-01	1,579	1,579	1,451	1,462	9,200	731
2013-03-29	1,610	1,610	1,561	1,579	9,600	789.50
2013-03-28	1,577	1,610	1,570	1,604	15,200	802
2013-03-27	1,571	1,587	1,570	1,576	10,000	788
2013-03-26	1,599	1,618	1,580	1,580	9,400	790
2013-03-25	1,560	1,680	1,560	1,620	21,100	810
2013-03-22	1,529	1,559	1,517	1,546	11,300	773
2013-03-21	1,550	1,559	1,515	1,524	15,600	762
2013-03-19	1,501	1,531	1,501	1,528	12,500	764
2013-03-18	1,510	1,512	1,481	1,500	30,600	750
2013-03-15	1,520	1,525	1,467	1,510	28,700	755
2013-03-14	1,498	1,510	1,488	1,500	22,400	750
2013-03-13	1,475	1,525	1,425	1,500	14,000	750
2013-03-12	1,486	1,504	1,450	1,475	22,800	737.50
2013-03-11	1,510	1,513	1,480	1,511	22,700	755.50
2013-03-08	1,451	1,590	1,449	1,512	32,100	756
2013-03-07	1,429	1,450	1,423	1,442	17,200	721
2013-03-06	1,386	1,426	1,386	1,420	22,200	710
2013-03-05	1,400	1,410	1,382	1,386	20,600	693
2013-03-04	1,372	1,398	1,371	1,382	17,300	691
2013-03-01	1,330	1,370	1,330	1,370	8,100	685
2013-02-28	1,350	1,380	1,346	1,346	3,900	673
2013-02-27	1,318	1,350	1,317	1,350	11,000	675
2013-02-26	1,350	1,350	1,289	1,328	29,600	664
2013-02-25	1,355	1,377	1,350	1,377	11,000	688.50
2013-02-22	1,323	1,348	1,309	1,325	10,300	662.50
2013-02-21	1,349	1,380	1,326	1,349	13,200	674.50
2013-02-20	1,410	1,440	1,384	1,386	33,500	693
2013-02-19	1,355	1,410	1,352	1,396	14,800	698
2013-02-18	1,360	1,375	1,342	1,370	7,100	685
2013-02-15	1,390	1,390	1,298	1,320	23,900	660
2013-02-14	1,359	1,375	1,322	1,375	39,500	687.50
2013-02-13	1,350	1,389	1,280	1,306	54,100	653
2013-02-12	1,279	1,300	1,265	1,300	14,700	650
2013-02-08	1,228	1,299	1,228	1,251	10,600	625.50
2013-02-07	1,262	1,290	1,210	1,228	17,500	614
2013-02-06	1,259	1,288	1,251	1,263	7,800	631.50
2013-02-05	1,210	1,250	1,200	1,249	28,900	624.50
2013-02-04	1,148	1,239	1,135	1,239	19,300	619.50
2013-02-01	1,090	1,128	1,090	1,126	3,900	563
2013-01-31	1,100	1,100	1,087	1,087	5,100	543.50
2013-01-30	1,055	1,100	1,055	1,087	5,100	543.50
2013-01-29	1,065	1,069	1,050	1,068	6,300	534
2013-01-28	1,076	1,076	1,067	1,069	8,600	534.50
2013-01-25	1,081	1,100	1,070	1,077	8,400	538.50
2013-01-24	1,043	1,065	1,034	1,065	1,700	532.50
2013-01-23	1,050	1,055	1,040	1,044	3,900	522
2013-01-22	1,050	1,070	1,050	1,070	4,700	535
2013-01-21	1,055	1,055	1,035	1,040	1,700	520
2013-01-18	1,065	1,065	1,030	1,030	5,000	515
2013-01-17	1,014	1,044	1,014	1,035	12,600	517.50
2013-01-16	1,040	1,048	1,029	1,030	6,900	515
2013-01-15	1,056	1,077	1,040	1,048	13,000	524
2013-01-11	1,049	1,049	1,015	1,049	8,000	524.50
2013-01-10	1,013	1,080	1,013	1,049	24,100	524.50
2013-01-09	995	1,020	980	1,006	11,600	503
2013-01-08	986	994	980	981	6,600	490.50
2013-01-07	985	991	970	971	31,000	485.50
2013-01-04	941	962	941	955	12,400	477.50

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