5161 西川ゴム工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,348	2,348	2,348	2,348	100	1,174
2017-12-28	2,400	2,400	2,350	2,351	1,500	1,175.50
2017-12-27	2,375	2,375	2,374	2,375	600	1,187.50
2017-12-26	2,399	2,399	2,372	2,372	600	1,186
2017-12-25	2,385	2,400	2,334	2,399	10,800	1,199.50
2017-12-22	2,375	2,377	2,330	2,377	2,600	1,188.50
2017-12-21	2,345	2,389	2,345	2,372	5,700	1,186
2017-12-20	2,335	2,338	2,335	2,338	400	1,169
2017-12-19	2,340	2,340	2,339	2,339	800	1,169.50
2017-12-18	2,302	2,390	2,302	2,340	9,800	1,170
2017-12-15	2,300	2,300	2,297	2,300	1,700	1,150
2017-12-14	2,275	2,275	2,269	2,269	400	1,134.50
2017-12-13	2,290	2,290	2,290	2,290	100	1,145
2017-12-12	2,277	2,295	2,277	2,295	1,000	1,147.50
2017-12-11	2,287	2,299	2,287	2,299	9,300	1,149.50
2017-12-08	2,300	2,319	2,297	2,300	7,700	1,150
2017-12-07	2,287	2,327	2,287	2,300	4,100	1,150
2017-12-06	2,279	2,327	2,266	2,312	8,500	1,156
2017-12-05	2,245	2,280	2,218	2,280	3,000	1,140
2017-12-04	2,258	2,258	2,232	2,232	2,900	1,116
2017-12-01	2,274	2,274	2,221	2,235	1,900	1,117.50
2017-11-30	2,259	2,286	2,254	2,265	4,100	1,132.50
2017-11-29	2,284	2,286	2,251	2,265	3,400	1,132.50
2017-11-28	2,270	2,270	2,265	2,265	400	1,132.50
2017-11-27	2,280	2,289	2,280	2,289	1,700	1,144.50
2017-11-24	2,250	2,289	2,250	2,289	1,400	1,144.50
2017-11-22	2,250	2,251	2,245	2,250	2,300	1,125
2017-11-21	2,245	2,251	2,230	2,245	8,400	1,122.50
2017-11-20	2,245	2,252	2,244	2,245	15,400	1,122.50
2017-11-17	2,265	2,265	2,215	2,215	8,100	1,107.50
2017-11-16	2,250	2,280	2,250	2,266	12,700	1,133
2017-11-15	2,257	2,257	2,245	2,251	9,500	1,125.50
2017-11-13	2,176	2,356	2,176	2,296	28,900	1,148
2017-11-10	2,368	2,368	2,116	2,191	20,300	1,095.50
2017-11-09	2,359	2,361	2,350	2,350	1,400	1,175
2017-11-08	2,380	2,380	2,355	2,355	3,800	1,177.50
2017-11-07	2,350	2,380	2,335	2,380	5,000	1,190
2017-11-06	2,350	2,350	2,340	2,349	800	1,174.50
2017-11-02	2,349	2,350	2,347	2,350	2,400	1,175
2017-11-01	2,349	2,349	2,312	2,349	3,800	1,174.50
2017-10-31	2,293	2,353	2,271	2,334	19,300	1,167
2017-10-30	2,269	2,280	2,250	2,279	9,500	1,139.50
2017-10-27	2,269	2,269	2,265	2,265	600	1,132.50
2017-10-26	2,240	2,269	2,198	2,269	9,300	1,134.50
2017-10-25	2,269	2,270	2,243	2,243	4,900	1,121.50
2017-10-24	2,260	2,270	2,260	2,260	2,000	1,130
2017-10-23	2,268	2,268	2,260	2,260	200	1,130
2017-10-20	2,243	2,276	2,243	2,260	2,300	1,130
2017-10-19	2,260	2,277	2,241	2,277	1,100	1,138.50
2017-10-18	2,265	2,265	2,255	2,255	900	1,127.50
2017-10-17	2,274	2,274	2,274	2,274	1,000	1,137
2017-10-16	2,270	2,279	2,270	2,279	200	1,139.50
2017-10-13	2,285	2,285	2,261	2,280	2,900	1,140
2017-10-12	2,261	2,261	2,254	2,255	4,200	1,127.50
2017-10-11	2,250	2,259	2,227	2,259	3,400	1,129.50
2017-10-10	2,247	2,255	2,219	2,254	6,100	1,127
2017-10-06	2,258	2,258	2,258	2,258	200	1,129
2017-10-05	2,261	2,261	2,250	2,250	700	1,125
2017-10-04	2,277	2,278	2,251	2,261	2,000	1,130.50
2017-10-03	2,295	2,295	2,277	2,277	1,500	1,138.50
2017-10-02	2,280	2,295	2,280	2,295	1,200	1,147.50
2017-09-29	2,258	2,298	2,249	2,298	4,800	1,149
2017-09-28	2,258	2,258	2,232	2,255	2,000	1,127.50
2017-09-27	2,228	2,255	2,220	2,255	1,200	1,127.50
2017-09-26	2,246	2,246	2,246	2,246	200	1,123
2017-09-25	2,263	2,263	2,219	2,257	3,800	1,128.50
2017-09-22	2,236	2,260	2,228	2,237	9,500	1,118.50
2017-09-21	2,245	2,268	2,241	2,255	1,200	1,127.50
2017-09-20	2,229	2,274	2,220	2,255	6,800	1,127.50
2017-09-19	2,245	2,255	2,225	2,255	7,700	1,127.50
2017-09-15	2,257	2,265	2,231	2,258	4,200	1,129
2017-09-14	2,264	2,264	2,214	2,243	6,300	1,121.50
2017-09-13	2,239	2,274	2,223	2,273	5,400	1,136.50
2017-09-12	2,250	2,259	2,204	2,256	4,000	1,128
2017-09-11	2,230	2,247	2,230	2,246	6,800	1,123
2017-09-08	2,200	2,220	2,168	2,200	13,200	1,100
2017-09-07	2,235	2,235	2,181	2,220	3,800	1,110
2017-09-06	2,259	2,259	2,147	2,235	12,400	1,117.50
2017-09-05	2,165	2,237	2,153	2,237	14,600	1,118.50
2017-09-04	2,183	2,189	2,152	2,165	9,500	1,082.50
2017-09-01	2,175	2,183	2,175	2,183	2,500	1,091.50
2017-08-31	2,169	2,185	2,169	2,175	5,500	1,087.50
2017-08-30	2,166	2,170	2,157	2,165	3,700	1,082.50
2017-08-29	2,165	2,170	2,163	2,169	1,600	1,084.50
2017-08-28	2,195	2,195	2,161	2,176	9,100	1,088
2017-08-25	2,198	2,199	2,197	2,199	3,300	1,099.50
2017-08-24	2,201	2,201	2,182	2,183	10,700	1,091.50
2017-08-23	2,183	2,204	2,183	2,203	8,800	1,101.50
2017-08-22	2,185	2,198	2,183	2,198	1,100	1,099
2017-08-21	2,187	2,206	2,185	2,185	1,100	1,092.50
2017-08-18	2,185	2,197	2,165	2,170	7,900	1,085
2017-08-17	2,233	2,233	2,219	2,220	500	1,110
2017-08-16	2,237	2,237	2,205	2,205	1,100	1,102.50
2017-08-15	2,241	2,242	2,221	2,237	3,000	1,118.50
2017-08-14	2,244	2,244	2,206	2,237	5,000	1,118.50
2017-08-10	2,238	2,258	2,182	2,206	15,800	1,103
2017-08-09	2,219	2,235	2,200	2,229	1,600	1,114.50
2017-08-08	2,234	2,234	2,233	2,233	300	1,116.50
2017-08-07	2,237	2,237	2,219	2,234	3,100	1,117
2017-08-04	2,237	2,237	2,217	2,231	3,000	1,115.50
2017-08-03	2,232	2,237	2,232	2,235	1,100	1,117.50
2017-08-02	2,224	2,235	2,224	2,235	300	1,117.50
2017-08-01	2,221	2,234	2,220	2,224	1,900	1,112
2017-07-31	2,208	2,220	2,167	2,220	4,700	1,110
2017-07-28	2,196	2,217	2,173	2,217	6,700	1,108.50
2017-07-27	2,182	2,220	2,182	2,208	4,300	1,104
2017-07-26	2,237	2,237	2,153	2,174	2,500	1,087
2017-07-25	2,181	2,248	2,181	2,229	5,500	1,114.50
2017-07-24	2,175	2,179	2,163	2,179	2,700	1,089.50
2017-07-21	2,186	2,186	2,165	2,165	900	1,082.50
2017-07-20	2,165	2,179	2,165	2,172	800	1,086
2017-07-19	2,177	2,177	2,160	2,160	4,500	1,080
2017-07-18	2,200	2,200	2,170	2,177	1,400	1,088.50
2017-07-14	2,234	2,234	2,131	2,191	15,500	1,095.50
2017-07-13	2,280	2,300	2,221	2,258	5,700	1,129
2017-07-12	2,287	2,298	2,266	2,266	1,800	1,133
2017-07-11	2,350	2,350	2,300	2,305	10,300	1,152.50
2017-07-10	2,305	2,333	2,250	2,333	17,100	1,166.50
2017-07-07	2,248	2,350	2,248	2,331	13,700	1,165.50
2017-07-06	2,200	2,278	2,200	2,248	14,600	1,124
2017-07-05	2,173	2,200	2,172	2,199	16,300	1,099.50
2017-07-04	2,179	2,180	2,165	2,179	4,300	1,089.50
2017-07-03	2,173	2,180	2,171	2,179	4,500	1,089.50
2017-06-30	2,183	2,183	2,170	2,178	3,300	1,089
2017-06-29	2,161	2,187	2,140	2,186	11,900	1,093
2017-06-28	2,175	2,177	2,150	2,175	8,100	1,087.50
2017-06-27	2,171	2,175	2,158	2,175	2,900	1,087.50
2017-06-26	2,179	2,180	2,150	2,151	7,900	1,075.50
2017-06-23	2,169	2,184	2,169	2,174	11,300	1,087
2017-06-22	2,155	2,173	2,140	2,161	6,100	1,080.50
2017-06-21	2,138	2,138	2,138	2,138	500	1,069
2017-06-20	2,149	2,149	2,136	2,142	1,200	1,071
2017-06-19	2,150	2,150	2,132	2,149	4,900	1,074.50
2017-06-16	2,127	2,154	2,121	2,154	8,500	1,077
2017-06-15	2,153	2,153	2,127	2,138	4,100	1,069
2017-06-14	2,130	2,157	2,130	2,145	2,600	1,072.50
2017-06-13	2,158	2,158	2,106	2,130	3,500	1,065
2017-06-12	2,169	2,169	2,105	2,162	19,300	1,081
2017-06-09	2,155	2,170	2,150	2,170	4,000	1,085
2017-06-08	2,173	2,173	2,140	2,153	7,000	1,076.50
2017-06-07	2,174	2,174	2,151	2,172	5,300	1,086
2017-06-06	2,161	2,174	2,161	2,170	3,100	1,085
2017-06-05	2,175	2,180	2,167	2,167	5,500	1,083.50
2017-06-02	2,146	2,180	2,135	2,180	13,900	1,090
2017-06-01	2,180	2,195	2,150	2,170	5,500	1,085
2017-05-31	2,168	2,189	2,151	2,169	5,700	1,084.50
2017-05-30	2,184	2,184	2,102	2,171	3,200	1,085.50
2017-05-29	2,195	2,200	2,156	2,156	2,900	1,078
2017-05-26	2,242	2,266	2,180	2,215	9,700	1,107.50
2017-05-25	2,280	2,280	2,236	2,250	7,000	1,125
2017-05-24	2,298	2,298	2,210	2,250	20,400	1,125
2017-05-23	2,143	2,202	2,112	2,200	16,100	1,100
2017-05-22	2,033	2,179	2,033	2,100	16,300	1,050
2017-05-19	2,015	2,024	1,979	2,023	12,200	1,011.50
2017-05-18	2,029	2,029	1,996	2,020	11,400	1,010
2017-05-17	1,958	2,030	1,930	2,030	20,300	1,015
2017-05-16	1,957	1,959	1,927	1,946	17,000	973
2017-05-15	1,910	1,959	1,850	1,959	24,100	979.50
2017-05-12	1,871	1,886	1,840	1,886	17,600	943
2017-05-11	1,875	1,877	1,851	1,865	2,500	932.50
2017-05-10	1,870	1,875	1,841	1,875	5,800	937.50
2017-05-09	1,821	1,877	1,821	1,870	13,500	935
2017-05-08	1,840	1,866	1,831	1,831	12,100	915.50
2017-05-02	1,790	1,830	1,790	1,817	10,900	908.50
2017-05-01	1,765	1,806	1,750	1,796	8,700	898
2017-04-28	1,758	1,812	1,749	1,775	10,200	887.50
2017-04-27	1,755	1,769	1,733	1,760	8,800	880
2017-04-26	1,746	1,764	1,711	1,744	16,500	872
2017-04-25	1,725	1,746	1,700	1,746	6,000	873
2017-04-24	1,729	1,735	1,713	1,735	2,000	867.50
2017-04-21	1,729	1,740	1,707	1,713	5,700	856.50
2017-04-20	1,726	1,726	1,725	1,725	200	862.50
2017-04-19	1,728	1,728	1,715	1,726	2,200	863
2017-04-18	1,740	1,740	1,715	1,728	1,100	864
2017-04-17	1,730	1,730	1,730	1,730	1,100	865
2017-04-14	1,745	1,745	1,725	1,740	6,100	870
2017-04-13	1,766	1,766	1,740	1,747	2,400	873.50
2017-04-12	1,780	1,780	1,730	1,775	19,000	887.50
2017-04-11	1,758	1,792	1,750	1,779	24,400	889.50
2017-04-10	1,754	1,757	1,723	1,757	14,500	878.50
2017-04-07	1,766	1,766	1,748	1,754	3,500	877
2017-04-06	1,766	1,767	1,739	1,766	26,500	883
2017-04-05	1,767	1,767	1,740	1,766	11,100	883
2017-04-04	1,785	1,786	1,761	1,770	4,700	885
2017-04-03	1,770	1,784	1,761	1,781	5,800	890.50
2017-03-31	1,746	1,790	1,746	1,773	20,500	886.50
2017-03-30	1,702	1,746	1,637	1,746	18,900	873
2017-03-29	1,726	1,740	1,710	1,738	1,800	869
2017-03-28	1,740	1,743	1,732	1,743	1,700	871.50
2017-03-27	1,734	1,740	1,719	1,719	8,600	859.50
2017-03-24	1,715	1,739	1,710	1,739	11,700	869.50
2017-03-23	1,707	1,715	1,684	1,715	8,000	857.50
2017-03-22	1,699	1,703	1,670	1,681	9,000	840.50
2017-03-21	1,700	1,706	1,697	1,704	8,700	852
2017-03-17	1,723	1,723	1,681	1,688	9,400	844
2017-03-16	1,695	1,719	1,687	1,719	6,100	859.50
2017-03-15	1,691	1,692	1,689	1,690	11,700	845
2017-03-14	1,700	1,700	1,691	1,694	4,700	847
2017-03-13	1,700	1,732	1,695	1,700	7,200	850
2017-03-10	1,717	1,722	1,698	1,698	13,300	849
2017-03-09	1,719	1,736	1,697	1,697	11,100	848.50
2017-03-08	1,716	1,725	1,712	1,717	4,600	858.50
2017-03-07	1,730	1,730	1,712	1,712	3,300	856
2017-03-06	1,729	1,738	1,728	1,730	2,100	865
2017-03-03	1,710	1,710	1,710	1,710	2,000	855
2017-03-02	1,711	1,712	1,710	1,710	7,500	855
2017-03-01	1,708	1,734	1,708	1,711	3,300	855.50
2017-02-28	1,694	1,710	1,678	1,683	11,100	841.50
2017-02-27	1,702	1,702	1,650	1,670	10,400	835
2017-02-24	1,731	1,731	1,710	1,712	7,100	856
2017-02-23	1,730	1,731	1,707	1,715	1,500	857.50
2017-02-22	1,710	1,722	1,702	1,720	16,800	860
2017-02-21	1,726	1,738	1,720	1,738	3,600	869
2017-02-20	1,701	1,701	1,701	1,701	700	850.50
2017-02-17	1,701	1,735	1,701	1,718	700	859
2017-02-16	1,750	1,755	1,717	1,717	2,500	858.50
2017-02-15	1,659	1,724	1,656	1,714	11,200	857
2017-02-14	1,622	1,667	1,622	1,644	10,600	822
2017-02-13	1,631	1,632	1,620	1,623	14,600	811.50
2017-02-10	1,614	1,647	1,614	1,642	27,100	821
2017-02-09	1,625	1,632	1,613	1,613	2,800	806.50
2017-02-08	1,616	1,618	1,609	1,612	4,400	806
2017-02-07	1,623	1,623	1,613	1,616	5,300	808
2017-02-06	1,649	1,669	1,629	1,650	2,800	825
2017-02-03	1,640	1,640	1,615	1,622	6,700	811
2017-02-02	1,649	1,650	1,623	1,628	3,100	814
2017-02-01	1,633	1,650	1,630	1,640	7,800	820
2017-01-31	1,621	1,631	1,604	1,622	6,100	811
2017-01-30	1,650	1,697	1,635	1,636	8,100	818
2017-01-27	1,642	1,642	1,605	1,610	11,800	805
2017-01-26	1,694	1,694	1,649	1,649	8,600	824.50
2017-01-25	1,679	1,698	1,679	1,698	12,200	849
2017-01-24	1,657	1,670	1,619	1,634	5,700	817
2017-01-23	1,657	1,698	1,657	1,675	4,100	837.50
2017-01-20	1,683	1,700	1,675	1,684	6,000	842
2017-01-19	1,650	1,700	1,650	1,684	5,700	842
2017-01-18	1,645	1,683	1,601	1,650	6,900	825
2017-01-17	1,712	1,749	1,666	1,666	2,900	833
2017-01-16	1,730	1,730	1,730	1,730	300	865
2017-01-13	1,734	1,734	1,729	1,734	2,700	867
2017-01-12	1,736	1,780	1,736	1,743	4,200	871.50
2017-01-11	1,758	1,759	1,731	1,740	4,200	870
2017-01-10	1,769	1,810	1,763	1,763	7,500	881.50
2017-01-06	1,766	1,769	1,757	1,769	2,200	884.50
2017-01-05	1,776	1,776	1,749	1,764	4,200	882
2017-01-04	1,763	1,767	1,743	1,751	3,800	875.50

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