1. HOME >
  2. 株価時系列 >
  3. 5161 >
  4. 2016年

5161 西川ゴム工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7331,8201,7251,77717,6001,777
2016-12-291,7271,7761,7161,7435,9001,743
2016-12-281,8361,8371,7641,7675,0001,767
2016-12-271,8871,8871,8561,8567001,856
2016-12-261,8951,8951,8711,8755001,875
2016-12-221,8821,8971,8801,8976,3001,897
2016-12-211,8511,8961,8511,8607,5001,860
2016-12-201,8691,8801,8441,8716,0001,871
2016-12-191,7761,8901,7761,8356,2001,835
2016-12-161,7101,8961,7101,81615,0001,816
2016-12-151,7191,7201,7091,7091,2001,709
2016-12-141,6631,6991,6631,6992,1001,699
2016-12-131,6551,6681,6551,6687001,668
2016-12-121,6761,6791,6531,65911,9001,659
2016-12-091,6401,6481,6371,6483,1001,648
2016-12-081,6351,6401,6271,6404,7001,640
2016-12-071,6201,6371,6201,6353,9001,635
2016-12-061,6051,6171,6001,6115,2001,611
2016-12-051,5911,6001,5911,5933,8001,593
2016-12-021,5901,5901,5901,5902001,590
2016-12-011,5851,5961,5841,5843,8001,584
2016-11-301,5441,5801,5441,58022,8001,580
2016-11-291,5111,5601,5111,53722,7001,537
2016-11-281,5201,5281,5081,5084,3001,508
2016-11-251,5301,5371,5201,5204,3001,520
2016-11-241,5211,5301,5151,52913,2001,529
2016-11-221,5301,5301,5201,52025,8001,520
2016-11-211,4901,5091,4901,5096,1001,509
2016-11-181,4961,4971,4851,4909,2001,490
2016-11-171,4971,4971,4851,4856001,485
2016-11-161,4941,5161,4941,49715,1001,497
2016-11-151,4971,4971,4851,4913,9001,491
2016-11-141,4831,4971,4821,4972,7001,497
2016-11-111,4681,4881,4581,48313,8001,483
2016-11-101,4691,4691,4551,4607,7001,460
2016-11-091,4601,4601,4371,4411,9001,441
2016-11-081,4601,4711,4601,4602,6001,460
2016-11-071,4651,4671,4511,4583,0001,458
2016-11-041,4581,4581,4561,4585,5001,458
2016-11-021,4801,4801,4601,4615,1001,461
2016-10-311,4801,4881,4801,4885,7001,488
2016-10-281,4841,4841,4761,4763,5001,476
2016-10-271,4811,4841,4791,4848,2001,484
2016-10-261,4881,4881,4801,4867,4001,486
2016-10-251,4901,4941,4901,49012,3001,490
2016-10-241,4851,4851,4831,4831,1001,483
2016-10-211,4881,4961,4841,4855,4001,485
2016-10-201,4831,4991,4831,4958,0001,495
2016-10-191,4821,5001,4801,4958,3001,495
2016-10-171,5001,5001,4891,4896,5001,489
2016-10-131,5101,5201,5101,5103,6001,510
2016-10-121,4881,5391,4881,51032,7001,510
2016-10-111,5001,5191,4881,48814,1001,488
2016-10-071,4871,5011,4861,5006,3001,500
2016-10-061,4901,4901,4851,4853,9001,485
2016-10-051,5001,5011,4901,4909,1001,490
2016-10-041,4951,5001,4871,4945,5001,494
2016-10-031,4941,5031,4941,4945,2001,494
2016-09-301,4951,5411,4951,4962,6001,496
2016-09-291,4861,5181,4861,49419,0001,494
2016-09-281,4941,5191,4841,4847,7001,484
2016-09-271,4941,5171,4941,4944,9001,494
2016-09-261,4981,5051,4971,4985,8001,498
2016-09-231,5101,5101,5001,5072,3001,507
2016-09-211,4931,5001,4761,4827,1001,482
2016-09-201,5091,5091,4921,4921,5001,492
2016-09-161,5121,5121,4911,4912,8001,491
2016-09-151,5341,5341,5061,5102,3001,510
2016-09-141,5431,5431,5401,5431,7001,543
2016-09-131,5451,5451,5421,5425001,542
2016-09-121,5471,5471,5411,5454,0001,545
2016-09-091,5361,5451,5361,5451,7001,545
2016-09-081,5441,5441,5361,5367001,536
2016-09-071,5481,5481,5431,5446001,544
2016-09-061,5451,5451,5431,5433001,543
2016-09-051,5291,5401,5291,5401,3001,540
2016-09-011,5351,5351,5291,5296001,529
2016-08-311,5381,5391,5101,5372,9001,537
2016-08-301,5001,5401,5001,5402,2001,540
2016-08-291,5001,5001,4991,5004001,500
2016-08-261,5081,5081,5001,5003,7001,500
2016-08-251,4501,5271,4501,4975,9001,497
2016-08-241,4411,4491,4411,4496001,449
2016-08-231,4421,4451,4401,4402,0001,440
2016-08-221,4401,4441,4401,4437001,443
2016-08-191,4451,4451,4451,4451001,445
2016-08-181,4601,4691,4491,4491,0001,449
2016-08-171,4661,4871,4501,4851,9001,485
2016-08-151,4671,4671,4421,4663,8001,466
2016-08-121,4381,4681,4261,4671,9001,467
2016-08-101,4341,4581,4281,4285,6001,428
2016-08-091,3751,4341,3751,4347,0001,434
2016-08-081,3801,3801,3501,3581,3001,358
2016-08-051,3631,3631,3491,3515,5001,351
2016-08-041,3801,3831,3331,36312,3001,363
2016-08-031,4441,4441,3801,3808,0001,380
2016-08-021,4541,4851,4431,4444,9001,444
2016-08-011,5001,5001,4301,4408,4001,440
2016-07-291,5211,5221,5001,5006,1001,500
2016-07-281,5401,5401,5201,5205,7001,520
2016-07-271,6001,6001,5561,5564,5001,556
2016-07-261,6331,6331,6001,6004,7001,600
2016-07-251,6341,6901,6091,6335,4001,633
2016-07-221,6521,6521,6301,6344,4001,634
2016-07-211,6651,6701,6421,6526,8001,652
2016-07-201,6811,6821,6501,6705,2001,670
2016-07-191,7151,7151,7151,7154001,715
2016-07-151,7101,7151,7101,7152,7001,715
2016-07-141,7161,7161,7161,7164001,716
2016-07-131,7161,7161,7161,7163001,716
2016-07-121,7131,7171,7131,7164001,716
2016-07-111,7501,7511,6401,68624,8001,686
2016-07-081,7101,7301,7101,7234,2001,723
2016-07-071,7301,7301,6941,7103,1001,710
2016-07-061,7001,7031,6901,6901,3001,690
2016-07-051,6831,7001,6711,7001,4001,700
2016-07-041,6471,7001,6361,6831,3001,683
2016-07-011,6501,6501,6501,6501001,650
2016-06-301,6221,6251,6201,6251,1001,625
2016-06-291,6151,6211,6131,6192,5001,619
2016-06-281,6221,6221,6151,6151,7001,615
2016-06-271,6251,6451,6251,6351,2001,635
2016-06-241,7991,7991,6651,6652,8001,665
2016-06-231,7321,7391,7311,7317001,731
2016-06-221,7271,7311,7271,7312001,731
2016-06-211,7301,7301,7271,7272,3001,727
2016-06-201,7211,7401,7211,7404001,740
2016-06-161,7161,7561,7161,7161,8001,716
2016-06-151,7691,7691,7151,7151,1001,715
2016-06-141,8011,8011,7151,7304,8001,730
2016-06-131,8271,8271,8011,8011,1001,801
2016-06-101,8291,8291,8281,8283,8001,828
2016-06-091,8131,8131,8031,8137,8001,813
2016-06-081,8091,8131,8021,8131,4001,813
2016-06-071,8051,8201,8051,8093,2001,809
2016-06-061,8051,8241,8031,8128001,812
2016-06-031,8101,8131,8101,8139001,813
2016-06-021,8091,8101,8091,8104,2001,810
2016-06-011,8321,8321,8321,8321001,832
2016-05-311,8061,8061,8061,8061001,806
2016-05-261,8391,8391,8311,8312001,831
2016-05-251,8441,8441,8301,8301,5001,830
2016-05-241,8121,8201,8001,8041,5001,804
2016-05-231,8051,8051,8051,8051,1001,805
2016-05-201,8081,8081,8051,8056001,805
2016-05-181,8071,8091,8071,8087001,808
2016-05-171,8601,8601,8201,8203001,820
2016-05-161,8641,8641,8241,8255,0001,825
2016-05-131,8471,8591,8081,8592,5001,859
2016-05-121,8471,8471,8471,8471001,847
2016-05-111,8611,8611,8001,8071,8001,807
2016-05-101,8611,8611,8611,8612,2001,861
2016-05-091,8251,8331,8211,8332,0001,833
2016-05-061,8221,8221,8221,8222001,822
2016-05-021,8211,8211,8111,8206001,820
2016-04-271,8311,8311,8311,8311001,831
2016-04-261,8181,8201,8181,8202001,820
2016-04-251,8881,8881,8101,8108,2001,810
2016-04-221,8891,8891,8881,8888001,888
2016-04-211,8921,8991,8921,8956001,895
2016-04-201,8601,8951,8601,8942,8001,894
2016-04-191,8461,8501,8461,8504001,850
2016-04-181,8261,8591,8261,8391,1001,839
2016-04-151,8611,8611,8451,8451,3001,845
2016-04-141,8401,8451,8401,8445001,844
2016-04-131,8401,8401,8401,8401001,840
2016-04-121,8451,8451,8301,8374001,837
2016-04-111,8361,8551,8361,8452,9001,845
2016-04-081,7991,8351,7991,8351,1001,835
2016-04-071,8001,8121,7911,8011,0001,801
2016-04-061,8011,8021,8011,8015001,801
2016-04-041,8341,8401,8001,8006001,800
2016-03-311,8791,8811,8791,8811,2001,881
2016-03-301,8401,8611,8401,8612,0001,861
2016-03-291,8331,8401,7861,8402,8001,840
2016-03-281,8191,8251,8111,8174,0001,817
2016-03-251,7891,8251,7891,8252,1001,825
2016-03-241,7931,7931,7871,7888001,788
2016-03-231,8001,8001,7931,7931,0001,793
2016-03-221,8041,8101,8031,8032,1001,803
2016-03-181,8151,8181,8001,8003,1001,800
2016-03-171,8081,8331,8081,8334,1001,833
2016-03-161,8091,8341,8081,8085001,808
2016-03-151,8391,8391,8151,8151,5001,815
2016-03-141,8081,8191,8081,8171,2001,817
2016-03-111,8141,8141,8051,8072,1001,807
2016-03-101,8231,8291,8061,8143,2001,814
2016-03-091,8161,8231,8101,8232,8001,823
2016-03-081,8301,8301,8251,8254001,825
2016-03-071,8311,8391,8311,8381,1001,838
2016-03-041,8381,8531,8301,8301,6001,830
2016-03-031,8331,8501,8331,8501,5001,850
2016-03-021,8101,8331,8101,8331,0001,833
2016-03-011,8181,8181,8101,8105001,810
2016-02-291,8111,8181,8111,8184001,818
2016-02-261,8041,8201,8041,8207001,820
2016-02-251,9001,9001,8201,8211,8001,821
2016-02-241,8001,8021,8001,8023001,802
2016-02-231,8001,8001,8001,8004001,800
2016-02-221,7991,7991,7951,7953001,795
2016-02-191,8071,8071,8001,8027001,802
2016-02-181,8071,8071,8051,8075001,807
2016-02-161,8201,8211,7831,7856,6001,785
2016-02-151,8751,8751,8311,8502,7001,850
2016-02-121,8251,8361,7531,8364,2001,836
2016-02-101,8551,8551,7521,83517,9001,835
2016-02-091,8101,8171,7681,8154,5001,815
2016-02-081,8181,8201,7941,8184,7001,818
2016-02-051,8201,8201,8001,8181,8001,818
2016-02-041,8181,8301,8101,8207,3001,820
2016-02-031,8571,8681,8151,8186,5001,818
2016-02-021,8861,9001,8521,8688,1001,868
2016-02-011,8781,8811,8721,8815,1001,881
2016-01-291,8561,8991,8551,8573,1001,857
2016-01-281,8561,8591,8541,8564,6001,856
2016-01-271,8571,8641,8561,8621,2001,862
2016-01-261,8571,8571,8561,8563001,856
2016-01-251,9481,9491,8571,8572,9001,857
2016-01-221,9001,9001,8721,8725,8001,872
2016-01-211,9001,9351,8751,8753,4001,875
2016-01-201,9001,9011,8951,9003,2001,900
2016-01-191,9421,9421,9001,9004001,900
2016-01-181,9101,9421,9101,9421,4001,942
2016-01-151,9601,9601,9301,9423,4001,942
2016-01-141,9401,9411,9001,9058,2001,905
2016-01-131,9401,9501,9401,9472,4001,947
2016-01-121,9641,9651,8601,90710,8001,907
2016-01-081,9521,9651,9481,9642,6001,964
2016-01-071,9521,9521,9461,95211,9001,952
2016-01-061,9501,9501,9441,9503,3001,950
2016-01-051,9501,9541,9501,9531,1001,953
2016-01-041,9401,9501,9401,9501,7001,950

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