5161 西川ゴム工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,901	1,904	1,852	1,903	5,400	951.50
2018-12-27	1,938	1,950	1,910	1,930	3,200	965
2018-12-26	1,975	1,975	1,834	1,959	4,000	979.50
2018-12-25	2,097	2,097	1,999	1,999	1,900	999.50
2018-12-21	2,050	2,050	1,946	2,006	900	1,003
2018-12-20	2,108	2,109	2,050	2,050	2,000	1,025
2018-12-19	2,110	2,146	2,109	2,109	1,800	1,054.50
2018-12-18	2,086	2,108	2,086	2,107	1,300	1,053.50
2018-12-17	2,100	2,197	2,100	2,112	14,400	1,056
2018-12-14	2,053	2,094	2,053	2,089	6,700	1,044.50
2018-12-13	2,080	2,088	2,079	2,088	1,600	1,044
2018-12-12	2,085	2,090	2,080	2,090	1,100	1,045
2018-12-11	2,094	2,099	2,081	2,098	800	1,049
2018-12-10	2,100	2,100	2,051	2,098	15,300	1,049
2018-12-07	2,070	2,096	2,070	2,080	5,300	1,040
2018-12-06	2,042	2,060	2,042	2,059	2,300	1,029.50
2018-12-05	2,056	2,058	2,050	2,055	12,100	1,027.50
2018-12-04	2,059	2,077	2,052	2,055	7,700	1,027.50
2018-12-03	2,054	2,080	2,053	2,055	16,900	1,027.50
2018-11-30	2,055	2,058	2,053	2,053	6,300	1,026.50
2018-11-29	2,060	2,069	2,045	2,059	12,300	1,029.50
2018-11-28	2,060	2,080	2,060	2,070	1,000	1,035
2018-11-27	2,054	2,060	2,051	2,051	11,000	1,025.50
2018-11-26	2,063	2,063	2,053	2,055	4,400	1,027.50
2018-11-22	2,109	2,109	2,056	2,056	3,200	1,028
2018-11-21	2,041	2,089	2,038	2,045	10,100	1,022.50
2018-11-20	2,020	2,059	2,010	2,035	10,500	1,017.50
2018-11-19	1,980	2,035	1,980	1,999	8,200	999.50
2018-11-16	2,080	2,100	2,080	2,080	5,400	1,040
2018-11-15	2,100	2,104	2,100	2,100	1,300	1,050
2018-11-14	2,070	2,105	2,070	2,077	1,100	1,038.50
2018-11-13	2,052	2,102	2,052	2,070	800	1,035
2018-11-12	2,119	2,120	2,063	2,073	3,900	1,036.50
2018-11-09	2,093	2,130	2,057	2,130	4,100	1,065
2018-11-08	2,129	2,129	2,085	2,085	500	1,042.50
2018-11-07	2,138	2,140	2,111	2,134	12,000	1,067
2018-11-06	2,079	2,145	2,079	2,138	8,800	1,069
2018-11-05	2,016	2,028	2,016	2,020	2,400	1,010
2018-11-02	1,998	2,061	1,998	2,020	1,200	1,010
2018-11-01	1,978	1,978	1,957	1,958	1,300	979
2018-10-31	1,987	1,988	1,950	1,980	6,400	990
2018-10-30	1,911	1,973	1,911	1,940	3,300	970
2018-10-29	1,911	1,933	1,906	1,933	4,300	966.50
2018-10-26	1,915	1,917	1,915	1,915	5,500	957.50
2018-10-25	1,970	1,970	1,906	1,911	5,300	955.50
2018-10-24	1,951	1,989	1,940	1,940	86,100	970
2018-10-23	1,943	1,950	1,943	1,950	1,100	975
2018-10-22	1,943	1,974	1,943	1,955	2,700	977.50
2018-10-19	1,966	2,006	1,962	1,963	3,600	981.50
2018-10-18	1,968	1,989	1,966	1,966	3,100	983
2018-10-17	1,988	2,009	1,982	1,982	1,100	991
2018-10-16	1,994	1,997	1,989	1,989	7,700	994.50
2018-10-15	2,024	2,024	1,997	1,997	2,000	998.50
2018-10-12	2,002	2,025	2,002	2,015	1,300	1,007.50
2018-10-11	1,984	2,022	1,982	2,022	1,500	1,011
2018-10-10	2,030	2,079	2,030	2,034	6,300	1,017
2018-10-09	2,025	2,041	2,023	2,030	1,400	1,015
2018-10-05	2,036	2,036	2,010	2,021	400	1,010.50
2018-10-04	2,050	2,097	2,036	2,036	800	1,018
2018-10-03	2,082	2,082	1,971	2,036	3,600	1,018
2018-10-02	2,074	2,095	2,074	2,095	2,900	1,047.50
2018-10-01	2,085	2,090	2,074	2,074	1,000	1,037
2018-09-28	2,090	2,090	2,082	2,084	400	1,042
2018-09-27	2,081	2,095	2,081	2,095	600	1,047.50
2018-09-26	2,092	2,097	2,081	2,095	1,200	1,047.50
2018-09-25	2,123	2,123	2,085	2,112	6,500	1,056
2018-09-21	2,080	2,113	2,080	2,093	1,600	1,046.50
2018-09-20	2,083	2,085	2,073	2,073	800	1,036.50
2018-09-19	2,059	2,081	2,059	2,072	1,400	1,036
2018-09-18	2,055	2,070	2,055	2,067	1,000	1,033.50
2018-09-14	2,094	2,094	2,056	2,058	2,100	1,029
2018-09-13	2,071	2,073	2,055	2,055	1,800	1,027.50
2018-09-12	2,115	2,115	2,051	2,060	10,400	1,030
2018-09-11	2,081	2,081	2,060	2,060	2,200	1,030
2018-09-10	2,105	2,105	2,010	2,100	9,400	1,050
2018-09-07	2,053	2,056	2,050	2,055	900	1,027.50
2018-09-06	2,053	2,053	2,050	2,053	2,500	1,026.50
2018-09-05	2,055	2,066	2,055	2,063	700	1,031.50
2018-09-04	2,056	2,057	2,055	2,055	800	1,027.50
2018-09-03	2,079	2,104	2,060	2,060	1,300	1,030
2018-08-31	2,086	2,105	2,079	2,079	4,100	1,039.50
2018-08-30	2,124	2,124	2,092	2,092	1,400	1,046
2018-08-29	2,103	2,103	2,095	2,095	1,500	1,047.50
2018-08-28	2,101	2,115	2,100	2,103	1,900	1,051.50
2018-08-27	2,119	2,136	2,082	2,091	8,000	1,045.50
2018-08-24	2,165	2,165	2,115	2,118	2,200	1,059
2018-08-23	2,118	2,120	2,101	2,115	2,500	1,057.50
2018-08-22	2,126	2,126	2,118	2,118	2,600	1,059
2018-08-21	2,149	2,150	2,122	2,126	500	1,063
2018-08-20	2,175	2,175	2,149	2,149	1,000	1,074.50
2018-08-17	2,175	2,190	2,150	2,169	1,000	1,084.50
2018-08-16	2,141	2,156	2,141	2,156	600	1,078
2018-08-15	2,322	2,322	2,170	2,180	2,300	1,090
2018-08-14	2,210	2,252	2,210	2,222	500	1,111
2018-08-13	2,231	2,231	2,208	2,208	900	1,104
2018-08-10	2,335	2,336	2,241	2,258	3,300	1,129
2018-08-09	2,306	2,322	2,306	2,307	1,500	1,153.50
2018-08-08	2,330	2,334	2,326	2,331	900	1,165.50
2018-08-07	2,310	2,361	2,310	2,361	500	1,180.50
2018-08-06	2,292	2,314	2,292	2,300	1,000	1,150
2018-08-03	2,334	2,334	2,290	2,291	2,300	1,145.50
2018-08-02	2,326	2,347	2,302	2,334	3,700	1,167
2018-08-01	2,355	2,374	2,324	2,336	7,300	1,168
2018-07-31	2,325	2,369	2,325	2,355	16,700	1,177.50
2018-07-30	2,308	2,335	2,297	2,319	9,900	1,159.50
2018-07-27	2,306	2,306	2,273	2,273	3,700	1,136.50
2018-07-26	2,306	2,308	2,306	2,306	1,800	1,153
2018-07-25	2,331	2,340	2,281	2,281	4,000	1,140.50
2018-07-24	2,346	2,383	2,300	2,343	26,700	1,171.50
2018-07-23	2,346	2,349	2,296	2,296	21,800	1,148
2018-07-20	2,238	2,272	2,230	2,230	3,000	1,115
2018-07-19	2,240	2,311	2,240	2,274	3,300	1,137
2018-07-18	2,254	2,286	2,239	2,250	8,700	1,125
2018-07-17	2,279	2,336	2,249	2,281	7,800	1,140.50
2018-07-13	2,351	2,351	2,289	2,291	6,600	1,145.50
2018-07-12	2,373	2,373	2,310	2,350	12,000	1,175
2018-07-11	2,420	2,423	2,385	2,400	11,700	1,200
2018-07-10	2,346	2,378	2,331	2,370	16,900	1,185
2018-07-09	2,286	2,339	2,285	2,339	6,000	1,169.50
2018-07-06	2,305	2,305	2,251	2,278	9,900	1,139
2018-07-05	2,376	2,399	2,321	2,321	13,400	1,160.50
2018-07-04	2,391	2,395	2,350	2,375	5,500	1,187.50
2018-07-03	2,420	2,420	2,386	2,408	4,400	1,204
2018-07-02	2,409	2,428	2,400	2,428	1,900	1,214
2018-06-29	2,400	2,409	2,400	2,409	3,800	1,204.50
2018-06-28	2,400	2,409	2,400	2,400	1,500	1,200
2018-06-27	2,400	2,420	2,380	2,406	4,600	1,203
2018-06-26	2,429	2,430	2,390	2,410	2,800	1,205
2018-06-25	2,439	2,439	2,408	2,426	10,300	1,213
2018-06-22	2,389	2,389	2,360	2,389	4,200	1,194.50
2018-06-21	2,387	2,389	2,370	2,389	700	1,194.50
2018-06-20	2,388	2,388	2,370	2,373	1,300	1,186.50
2018-06-19	2,398	2,403	2,393	2,403	1,400	1,201.50
2018-06-18	2,402	2,407	2,395	2,407	1,700	1,203.50
2018-06-15	2,413	2,413	2,402	2,403	1,400	1,201.50
2018-06-14	2,408	2,413	2,408	2,413	300	1,206.50
2018-06-13	2,399	2,408	2,399	2,408	3,000	1,204
2018-06-12	2,401	2,409	2,395	2,404	7,400	1,202
2018-06-11	2,400	2,410	2,395	2,403	9,300	1,201.50
2018-06-08	2,410	2,411	2,400	2,411	1,100	1,205.50
2018-06-07	2,410	2,413	2,395	2,413	2,200	1,206.50
2018-06-06	2,413	2,413	2,408	2,408	2,200	1,204
2018-06-05	2,410	2,411	2,402	2,411	700	1,205.50
2018-06-04	2,400	2,416	2,399	2,402	3,700	1,201
2018-06-01	2,422	2,422	2,404	2,404	1,200	1,202
2018-05-31	2,417	2,424	2,415	2,424	900	1,212
2018-05-30	2,416	2,416	2,395	2,415	800	1,207.50
2018-05-29	2,415	2,418	2,409	2,418	1,100	1,209
2018-05-28	2,430	2,430	2,411	2,428	1,200	1,214
2018-05-25	2,446	2,446	2,407	2,443	2,500	1,221.50
2018-05-24	2,419	2,419	2,395	2,412	2,100	1,206
2018-05-23	2,412	2,414	2,400	2,412	2,800	1,206
2018-05-22	2,442	2,442	2,440	2,440	400	1,220
2018-05-21	2,403	2,486	2,400	2,442	3,100	1,221
2018-05-18	2,398	2,407	2,395	2,407	2,100	1,203.50
2018-05-17	2,394	2,409	2,392	2,407	800	1,203.50
2018-05-16	2,400	2,414	2,392	2,392	700	1,196
2018-05-15	2,444	2,444	2,392	2,400	5,400	1,200
2018-05-14	2,386	2,418	2,386	2,405	1,700	1,202.50
2018-05-11	2,362	2,419	2,359	2,419	6,100	1,209.50
2018-05-10	2,375	2,375	2,356	2,356	3,300	1,178
2018-05-09	2,375	2,375	2,374	2,374	700	1,187
2018-05-08	2,379	2,399	2,374	2,375	5,100	1,187.50
2018-05-07	2,361	2,387	2,361	2,375	1,400	1,187.50
2018-05-02	2,351	2,370	2,351	2,355	1,900	1,177.50
2018-05-01	2,361	2,392	2,361	2,392	400	1,196
2018-04-27	2,316	2,405	2,316	2,405	2,200	1,202.50
2018-04-26	2,291	2,358	2,251	2,290	6,000	1,145
2018-04-25	2,346	2,346	2,290	2,290	3,400	1,145
2018-04-24	2,385	2,416	2,346	2,346	3,100	1,173
2018-04-23	2,387	2,388	2,385	2,385	3,000	1,192.50
2018-04-20	2,387	2,395	2,384	2,385	2,200	1,192.50
2018-04-19	2,419	2,420	2,386	2,386	5,100	1,193
2018-04-18	2,429	2,430	2,403	2,406	3,700	1,203
2018-04-17	2,443	2,443	2,355	2,395	6,100	1,197.50
2018-04-16	2,443	2,443	2,438	2,443	900	1,221.50
2018-04-13	2,444	2,444	2,432	2,432	2,900	1,216
2018-04-12	2,440	2,444	2,421	2,439	1,200	1,219.50
2018-04-11	2,448	2,448	2,448	2,448	100	1,224
2018-04-10	2,430	2,439	2,420	2,420	2,000	1,210
2018-04-09	2,428	2,447	2,421	2,430	2,100	1,215
2018-04-06	2,458	2,458	2,428	2,428	400	1,214
2018-04-05	2,461	2,461	2,451	2,451	2,300	1,225.50
2018-04-04	2,450	2,450	2,428	2,447	1,300	1,223.50
2018-04-03	2,450	2,450	2,450	2,450	100	1,225
2018-03-30	2,481	2,527	2,455	2,455	10,000	1,227.50
2018-03-29	2,448	2,467	2,448	2,450	300	1,225
2018-03-28	2,393	2,421	2,363	2,419	3,800	1,209.50
2018-03-27	2,417	2,417	2,392	2,394	600	1,197
2018-03-26	2,356	2,380	2,356	2,367	1,400	1,183.50
2018-03-23	2,420	2,420	2,400	2,400	1,400	1,200
2018-03-22	2,396	2,420	2,388	2,420	1,900	1,210
2018-03-20	2,365	2,383	2,365	2,370	700	1,185
2018-03-19	2,426	2,426	2,383	2,383	2,500	1,191.50
2018-03-16	2,426	2,426	2,426	2,426	400	1,213
2018-03-15	2,450	2,450	2,426	2,426	2,200	1,213
2018-03-14	2,450	2,450	2,430	2,430	1,700	1,215
2018-03-13	2,451	2,451	2,446	2,450	700	1,225
2018-03-12	2,468	2,470	2,446	2,453	3,400	1,226.50
2018-03-09	2,438	2,472	2,436	2,436	1,500	1,218
2018-03-08	2,430	2,447	2,429	2,443	2,000	1,221.50
2018-03-07	2,430	2,430	2,421	2,430	300	1,215
2018-03-06	2,410	2,410	2,408	2,409	900	1,204.50
2018-03-05	2,416	2,420	2,416	2,420	600	1,210
2018-03-02	2,420	2,440	2,420	2,425	3,900	1,212.50
2018-03-01	2,456	2,471	2,456	2,470	2,400	1,235
2018-02-28	2,449	2,457	2,405	2,456	11,100	1,228
2018-02-27	2,461	2,477	2,403	2,406	7,100	1,203
2018-02-26	2,474	2,534	2,456	2,460	4,100	1,230
2018-02-23	2,549	2,549	2,460	2,488	5,400	1,244
2018-02-22	2,586	2,586	2,549	2,549	2,000	1,274.50
2018-02-21	2,601	2,647	2,574	2,614	5,400	1,307
2018-02-20	2,662	2,662	2,624	2,624	3,700	1,312
2018-02-19	2,496	2,723	2,495	2,699	3,300	1,349.50
2018-02-16	2,494	2,494	2,433	2,490	1,700	1,245
2018-02-15	2,481	2,494	2,480	2,494	3,700	1,247
2018-02-14	2,499	2,500	2,443	2,458	9,700	1,229
2018-02-13	2,480	2,500	2,456	2,500	7,200	1,250
2018-02-09	2,445	2,497	2,392	2,401	14,000	1,200.50
2018-02-08	2,486	2,495	2,486	2,495	10,800	1,247.50
2018-02-07	2,499	2,499	2,471	2,495	3,200	1,247.50
2018-02-06	2,404	2,500	2,400	2,493	5,800	1,246.50
2018-02-05	2,486	2,520	2,451	2,520	1,000	1,260
2018-02-02	2,500	2,540	2,489	2,524	9,200	1,262
2018-02-01	2,499	2,499	2,498	2,499	600	1,249.50
2018-01-31	2,491	2,500	2,489	2,492	3,300	1,246
2018-01-30	2,480	2,500	2,437	2,467	15,900	1,233.50
2018-01-29	2,470	2,494	2,470	2,486	800	1,243
2018-01-26	2,444	2,470	2,435	2,470	2,300	1,235
2018-01-25	2,447	2,450	2,412	2,450	3,900	1,225
2018-01-24	2,415	2,428	2,390	2,428	3,200	1,214
2018-01-23	2,426	2,428	2,382	2,416	4,000	1,208
2018-01-22	2,465	2,499	2,415	2,427	6,300	1,213.50
2018-01-19	2,502	2,510	2,471	2,471	1,700	1,235.50
2018-01-18	2,499	2,650	2,452	2,512	11,600	1,256
2018-01-17	2,485	2,499	2,451	2,493	2,500	1,246.50
2018-01-16	2,469	2,543	2,416	2,498	5,600	1,249
2018-01-15	2,501	2,513	2,462	2,499	5,400	1,249.50
2018-01-12	2,502	2,548	2,466	2,501	11,500	1,250.50
2018-01-11	2,548	2,549	2,459	2,502	11,200	1,251
2018-01-10	2,461	2,550	2,461	2,550	8,700	1,275
2018-01-09	2,410	2,519	2,410	2,436	9,100	1,218
2018-01-05	2,383	2,411	2,383	2,410	5,600	1,205
2018-01-04	2,342	2,399	2,342	2,399	1,000	1,199.50

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