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
2016-12-30	1,733	1,820	1,725	1,777	17,600	888.50
2016-12-29	1,727	1,776	1,716	1,743	5,900	871.50
2016-12-28	1,836	1,837	1,764	1,767	5,000	883.50
2016-12-27	1,887	1,887	1,856	1,856	700	928
2016-12-26	1,895	1,895	1,871	1,875	500	937.50
2016-12-22	1,882	1,897	1,880	1,897	6,300	948.50
2016-12-21	1,851	1,896	1,851	1,860	7,500	930
2016-12-20	1,869	1,880	1,844	1,871	6,000	935.50
2016-12-19	1,776	1,890	1,776	1,835	6,200	917.50
2016-12-16	1,710	1,896	1,710	1,816	15,000	908
2016-12-15	1,719	1,720	1,709	1,709	1,200	854.50
2016-12-14	1,663	1,699	1,663	1,699	2,100	849.50
2016-12-13	1,655	1,668	1,655	1,668	700	834
2016-12-12	1,676	1,679	1,653	1,659	11,900	829.50
2016-12-09	1,640	1,648	1,637	1,648	3,100	824
2016-12-08	1,635	1,640	1,627	1,640	4,700	820
2016-12-07	1,620	1,637	1,620	1,635	3,900	817.50
2016-12-06	1,605	1,617	1,600	1,611	5,200	805.50
2016-12-05	1,591	1,600	1,591	1,593	3,800	796.50
2016-12-02	1,590	1,590	1,590	1,590	200	795
2016-12-01	1,585	1,596	1,584	1,584	3,800	792
2016-11-30	1,544	1,580	1,544	1,580	22,800	790
2016-11-29	1,511	1,560	1,511	1,537	22,700	768.50
2016-11-28	1,520	1,528	1,508	1,508	4,300	754
2016-11-25	1,530	1,537	1,520	1,520	4,300	760
2016-11-24	1,521	1,530	1,515	1,529	13,200	764.50
2016-11-22	1,530	1,530	1,520	1,520	25,800	760
2016-11-21	1,490	1,509	1,490	1,509	6,100	754.50
2016-11-18	1,496	1,497	1,485	1,490	9,200	745
2016-11-17	1,497	1,497	1,485	1,485	600	742.50
2016-11-16	1,494	1,516	1,494	1,497	15,100	748.50
2016-11-15	1,497	1,497	1,485	1,491	3,900	745.50
2016-11-14	1,483	1,497	1,482	1,497	2,700	748.50
2016-11-11	1,468	1,488	1,458	1,483	13,800	741.50
2016-11-10	1,469	1,469	1,455	1,460	7,700	730
2016-11-09	1,460	1,460	1,437	1,441	1,900	720.50
2016-11-08	1,460	1,471	1,460	1,460	2,600	730
2016-11-07	1,465	1,467	1,451	1,458	3,000	729
2016-11-04	1,458	1,458	1,456	1,458	5,500	729
2016-11-02	1,480	1,480	1,460	1,461	5,100	730.50
2016-10-31	1,480	1,488	1,480	1,488	5,700	744
2016-10-28	1,484	1,484	1,476	1,476	3,500	738
2016-10-27	1,481	1,484	1,479	1,484	8,200	742
2016-10-26	1,488	1,488	1,480	1,486	7,400	743
2016-10-25	1,490	1,494	1,490	1,490	12,300	745
2016-10-24	1,485	1,485	1,483	1,483	1,100	741.50
2016-10-21	1,488	1,496	1,484	1,485	5,400	742.50
2016-10-20	1,483	1,499	1,483	1,495	8,000	747.50
2016-10-19	1,482	1,500	1,480	1,495	8,300	747.50
2016-10-17	1,500	1,500	1,489	1,489	6,500	744.50
2016-10-13	1,510	1,520	1,510	1,510	3,600	755
2016-10-12	1,488	1,539	1,488	1,510	32,700	755
2016-10-11	1,500	1,519	1,488	1,488	14,100	744
2016-10-07	1,487	1,501	1,486	1,500	6,300	750
2016-10-06	1,490	1,490	1,485	1,485	3,900	742.50
2016-10-05	1,500	1,501	1,490	1,490	9,100	745
2016-10-04	1,495	1,500	1,487	1,494	5,500	747
2016-10-03	1,494	1,503	1,494	1,494	5,200	747
2016-09-30	1,495	1,541	1,495	1,496	2,600	748
2016-09-29	1,486	1,518	1,486	1,494	19,000	747
2016-09-28	1,494	1,519	1,484	1,484	7,700	742
2016-09-27	1,494	1,517	1,494	1,494	4,900	747
2016-09-26	1,498	1,505	1,497	1,498	5,800	749
2016-09-23	1,510	1,510	1,500	1,507	2,300	753.50
2016-09-21	1,493	1,500	1,476	1,482	7,100	741
2016-09-20	1,509	1,509	1,492	1,492	1,500	746
2016-09-16	1,512	1,512	1,491	1,491	2,800	745.50
2016-09-15	1,534	1,534	1,506	1,510	2,300	755
2016-09-14	1,543	1,543	1,540	1,543	1,700	771.50
2016-09-13	1,545	1,545	1,542	1,542	500	771
2016-09-12	1,547	1,547	1,541	1,545	4,000	772.50
2016-09-09	1,536	1,545	1,536	1,545	1,700	772.50
2016-09-08	1,544	1,544	1,536	1,536	700	768
2016-09-07	1,548	1,548	1,543	1,544	600	772
2016-09-06	1,545	1,545	1,543	1,543	300	771.50
2016-09-05	1,529	1,540	1,529	1,540	1,300	770
2016-09-01	1,535	1,535	1,529	1,529	600	764.50
2016-08-31	1,538	1,539	1,510	1,537	2,900	768.50
2016-08-30	1,500	1,540	1,500	1,540	2,200	770
2016-08-29	1,500	1,500	1,499	1,500	400	750
2016-08-26	1,508	1,508	1,500	1,500	3,700	750
2016-08-25	1,450	1,527	1,450	1,497	5,900	748.50
2016-08-24	1,441	1,449	1,441	1,449	600	724.50
2016-08-23	1,442	1,445	1,440	1,440	2,000	720
2016-08-22	1,440	1,444	1,440	1,443	700	721.50
2016-08-19	1,445	1,445	1,445	1,445	100	722.50
2016-08-18	1,460	1,469	1,449	1,449	1,000	724.50
2016-08-17	1,466	1,487	1,450	1,485	1,900	742.50
2016-08-15	1,467	1,467	1,442	1,466	3,800	733
2016-08-12	1,438	1,468	1,426	1,467	1,900	733.50
2016-08-10	1,434	1,458	1,428	1,428	5,600	714
2016-08-09	1,375	1,434	1,375	1,434	7,000	717
2016-08-08	1,380	1,380	1,350	1,358	1,300	679
2016-08-05	1,363	1,363	1,349	1,351	5,500	675.50
2016-08-04	1,380	1,383	1,333	1,363	12,300	681.50
2016-08-03	1,444	1,444	1,380	1,380	8,000	690
2016-08-02	1,454	1,485	1,443	1,444	4,900	722
2016-08-01	1,500	1,500	1,430	1,440	8,400	720
2016-07-29	1,521	1,522	1,500	1,500	6,100	750
2016-07-28	1,540	1,540	1,520	1,520	5,700	760
2016-07-27	1,600	1,600	1,556	1,556	4,500	778
2016-07-26	1,633	1,633	1,600	1,600	4,700	800
2016-07-25	1,634	1,690	1,609	1,633	5,400	816.50
2016-07-22	1,652	1,652	1,630	1,634	4,400	817
2016-07-21	1,665	1,670	1,642	1,652	6,800	826
2016-07-20	1,681	1,682	1,650	1,670	5,200	835
2016-07-19	1,715	1,715	1,715	1,715	400	857.50
2016-07-15	1,710	1,715	1,710	1,715	2,700	857.50
2016-07-14	1,716	1,716	1,716	1,716	400	858
2016-07-13	1,716	1,716	1,716	1,716	300	858
2016-07-12	1,713	1,717	1,713	1,716	400	858
2016-07-11	1,750	1,751	1,640	1,686	24,800	843
2016-07-08	1,710	1,730	1,710	1,723	4,200	861.50
2016-07-07	1,730	1,730	1,694	1,710	3,100	855
2016-07-06	1,700	1,703	1,690	1,690	1,300	845
2016-07-05	1,683	1,700	1,671	1,700	1,400	850
2016-07-04	1,647	1,700	1,636	1,683	1,300	841.50
2016-07-01	1,650	1,650	1,650	1,650	100	825
2016-06-30	1,622	1,625	1,620	1,625	1,100	812.50
2016-06-29	1,615	1,621	1,613	1,619	2,500	809.50
2016-06-28	1,622	1,622	1,615	1,615	1,700	807.50
2016-06-27	1,625	1,645	1,625	1,635	1,200	817.50
2016-06-24	1,799	1,799	1,665	1,665	2,800	832.50
2016-06-23	1,732	1,739	1,731	1,731	700	865.50
2016-06-22	1,727	1,731	1,727	1,731	200	865.50
2016-06-21	1,730	1,730	1,727	1,727	2,300	863.50
2016-06-20	1,721	1,740	1,721	1,740	400	870
2016-06-16	1,716	1,756	1,716	1,716	1,800	858
2016-06-15	1,769	1,769	1,715	1,715	1,100	857.50
2016-06-14	1,801	1,801	1,715	1,730	4,800	865
2016-06-13	1,827	1,827	1,801	1,801	1,100	900.50
2016-06-10	1,829	1,829	1,828	1,828	3,800	914
2016-06-09	1,813	1,813	1,803	1,813	7,800	906.50
2016-06-08	1,809	1,813	1,802	1,813	1,400	906.50
2016-06-07	1,805	1,820	1,805	1,809	3,200	904.50
2016-06-06	1,805	1,824	1,803	1,812	800	906
2016-06-03	1,810	1,813	1,810	1,813	900	906.50
2016-06-02	1,809	1,810	1,809	1,810	4,200	905
2016-06-01	1,832	1,832	1,832	1,832	100	916
2016-05-31	1,806	1,806	1,806	1,806	100	903
2016-05-26	1,839	1,839	1,831	1,831	200	915.50
2016-05-25	1,844	1,844	1,830	1,830	1,500	915
2016-05-24	1,812	1,820	1,800	1,804	1,500	902
2016-05-23	1,805	1,805	1,805	1,805	1,100	902.50
2016-05-20	1,808	1,808	1,805	1,805	600	902.50
2016-05-18	1,807	1,809	1,807	1,808	700	904
2016-05-17	1,860	1,860	1,820	1,820	300	910
2016-05-16	1,864	1,864	1,824	1,825	5,000	912.50
2016-05-13	1,847	1,859	1,808	1,859	2,500	929.50
2016-05-12	1,847	1,847	1,847	1,847	100	923.50
2016-05-11	1,861	1,861	1,800	1,807	1,800	903.50
2016-05-10	1,861	1,861	1,861	1,861	2,200	930.50
2016-05-09	1,825	1,833	1,821	1,833	2,000	916.50
2016-05-06	1,822	1,822	1,822	1,822	200	911
2016-05-02	1,821	1,821	1,811	1,820	600	910
2016-04-27	1,831	1,831	1,831	1,831	100	915.50
2016-04-26	1,818	1,820	1,818	1,820	200	910
2016-04-25	1,888	1,888	1,810	1,810	8,200	905
2016-04-22	1,889	1,889	1,888	1,888	800	944
2016-04-21	1,892	1,899	1,892	1,895	600	947.50
2016-04-20	1,860	1,895	1,860	1,894	2,800	947
2016-04-19	1,846	1,850	1,846	1,850	400	925
2016-04-18	1,826	1,859	1,826	1,839	1,100	919.50
2016-04-15	1,861	1,861	1,845	1,845	1,300	922.50
2016-04-14	1,840	1,845	1,840	1,844	500	922
2016-04-13	1,840	1,840	1,840	1,840	100	920
2016-04-12	1,845	1,845	1,830	1,837	400	918.50
2016-04-11	1,836	1,855	1,836	1,845	2,900	922.50
2016-04-08	1,799	1,835	1,799	1,835	1,100	917.50
2016-04-07	1,800	1,812	1,791	1,801	1,000	900.50
2016-04-06	1,801	1,802	1,801	1,801	500	900.50
2016-04-04	1,834	1,840	1,800	1,800	600	900
2016-03-31	1,879	1,881	1,879	1,881	1,200	940.50
2016-03-30	1,840	1,861	1,840	1,861	2,000	930.50
2016-03-29	1,833	1,840	1,786	1,840	2,800	920
2016-03-28	1,819	1,825	1,811	1,817	4,000	908.50
2016-03-25	1,789	1,825	1,789	1,825	2,100	912.50
2016-03-24	1,793	1,793	1,787	1,788	800	894
2016-03-23	1,800	1,800	1,793	1,793	1,000	896.50
2016-03-22	1,804	1,810	1,803	1,803	2,100	901.50
2016-03-18	1,815	1,818	1,800	1,800	3,100	900
2016-03-17	1,808	1,833	1,808	1,833	4,100	916.50
2016-03-16	1,809	1,834	1,808	1,808	500	904
2016-03-15	1,839	1,839	1,815	1,815	1,500	907.50
2016-03-14	1,808	1,819	1,808	1,817	1,200	908.50
2016-03-11	1,814	1,814	1,805	1,807	2,100	903.50
2016-03-10	1,823	1,829	1,806	1,814	3,200	907
2016-03-09	1,816	1,823	1,810	1,823	2,800	911.50
2016-03-08	1,830	1,830	1,825	1,825	400	912.50
2016-03-07	1,831	1,839	1,831	1,838	1,100	919
2016-03-04	1,838	1,853	1,830	1,830	1,600	915
2016-03-03	1,833	1,850	1,833	1,850	1,500	925
2016-03-02	1,810	1,833	1,810	1,833	1,000	916.50
2016-03-01	1,818	1,818	1,810	1,810	500	905
2016-02-29	1,811	1,818	1,811	1,818	400	909
2016-02-26	1,804	1,820	1,804	1,820	700	910
2016-02-25	1,900	1,900	1,820	1,821	1,800	910.50
2016-02-24	1,800	1,802	1,800	1,802	300	901
2016-02-23	1,800	1,800	1,800	1,800	400	900
2016-02-22	1,799	1,799	1,795	1,795	300	897.50
2016-02-19	1,807	1,807	1,800	1,802	700	901
2016-02-18	1,807	1,807	1,805	1,807	500	903.50
2016-02-16	1,820	1,821	1,783	1,785	6,600	892.50
2016-02-15	1,875	1,875	1,831	1,850	2,700	925
2016-02-12	1,825	1,836	1,753	1,836	4,200	918
2016-02-10	1,855	1,855	1,752	1,835	17,900	917.50
2016-02-09	1,810	1,817	1,768	1,815	4,500	907.50
2016-02-08	1,818	1,820	1,794	1,818	4,700	909
2016-02-05	1,820	1,820	1,800	1,818	1,800	909
2016-02-04	1,818	1,830	1,810	1,820	7,300	910
2016-02-03	1,857	1,868	1,815	1,818	6,500	909
2016-02-02	1,886	1,900	1,852	1,868	8,100	934
2016-02-01	1,878	1,881	1,872	1,881	5,100	940.50
2016-01-29	1,856	1,899	1,855	1,857	3,100	928.50
2016-01-28	1,856	1,859	1,854	1,856	4,600	928
2016-01-27	1,857	1,864	1,856	1,862	1,200	931
2016-01-26	1,857	1,857	1,856	1,856	300	928
2016-01-25	1,948	1,949	1,857	1,857	2,900	928.50
2016-01-22	1,900	1,900	1,872	1,872	5,800	936
2016-01-21	1,900	1,935	1,875	1,875	3,400	937.50
2016-01-20	1,900	1,901	1,895	1,900	3,200	950
2016-01-19	1,942	1,942	1,900	1,900	400	950
2016-01-18	1,910	1,942	1,910	1,942	1,400	971
2016-01-15	1,960	1,960	1,930	1,942	3,400	971
2016-01-14	1,940	1,941	1,900	1,905	8,200	952.50
2016-01-13	1,940	1,950	1,940	1,947	2,400	973.50
2016-01-12	1,964	1,965	1,860	1,907	10,800	953.50
2016-01-08	1,952	1,965	1,948	1,964	2,600	982
2016-01-07	1,952	1,952	1,946	1,952	11,900	976
2016-01-06	1,950	1,950	1,944	1,950	3,300	975
2016-01-05	1,950	1,954	1,950	1,953	1,100	976.50
2016-01-04	1,940	1,950	1,940	1,950	1,700	975

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