1. HOME >
  2. 株価時系列 >
  3. 5161 >
  4. 2019年

5161 西川ゴム工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8781,8781,8781,8782001,878
2019-12-271,8681,8681,8631,8633001,863
2019-12-261,8961,8961,8641,8661,1001,866
2019-12-251,8791,8791,8641,8642,1001,864
2019-12-241,8521,8731,8521,8735001,873
2019-12-231,8361,8521,8331,8528,6001,852
2019-12-201,8301,8451,8301,8363,0001,836
2019-12-191,8341,8421,8341,8341,4001,834
2019-12-181,8351,8501,8311,8391,4001,839
2019-12-171,8351,8381,8331,8352,4001,835
2019-12-161,8221,8351,8161,83517,4001,835
2019-12-131,8341,8341,8201,8223,5001,822
2019-12-121,8741,8791,8231,8235,6001,823
2019-12-111,8921,8921,8741,8746001,874
2019-12-101,8731,9151,8731,87317,0001,873
2019-12-091,8951,9131,8861,9136,2001,913
2019-12-061,8591,8821,8541,8825,4001,882
2019-12-051,8601,8601,8521,8552,2001,855
2019-12-041,8401,8521,8401,8512,3001,851
2019-12-031,8431,8551,8351,8456,2001,845
2019-12-021,8441,8581,8361,8537,0001,853
2019-11-291,8491,8551,8481,8492,5001,849
2019-11-281,8101,8391,8101,83915,2001,839
2019-11-271,8931,8931,8751,8854,2001,885
2019-11-261,8581,8971,8551,8978,6001,897
2019-11-251,8591,8601,8401,8605,3001,860
2019-11-221,8341,8481,8311,8481,7001,848
2019-11-211,8341,8381,8281,8351,9001,835
2019-11-201,8371,8591,8181,8352,6001,835
2019-11-191,8581,8621,8431,8613,9001,861
2019-11-181,8481,8661,8481,8665001,866
2019-11-151,8341,8501,8341,8504,6001,850
2019-11-141,8271,8341,8201,8342,7001,834
2019-11-131,8131,8281,8111,8281,4001,828
2019-11-121,8241,8401,8131,8135,1001,813
2019-11-111,8231,8351,8161,8265,6001,826
2019-11-081,7981,8231,7881,8142,8001,814
2019-11-071,7391,7931,7391,7845,9001,784
2019-11-061,7481,7791,7351,7454,9001,745
2019-11-051,7341,7651,7331,7488,5001,748
2019-11-011,7341,7611,7271,7341,9001,734
2019-10-311,7421,7451,7391,7433,2001,743
2019-10-301,7251,7441,7211,7381,1001,738
2019-10-291,7321,7361,7181,7334,1001,733
2019-10-281,7301,7441,7201,7314,3001,731
2019-10-251,7781,7781,7351,7352,7001,735
2019-10-241,7221,7391,7151,7382,0001,738
2019-10-231,7221,7221,7211,7219001,721
2019-10-211,7301,7341,7201,7207001,720
2019-10-181,7391,7441,7221,7291,6001,729
2019-10-171,7801,7801,7391,7397001,739
2019-10-161,7361,7461,7361,7401,1001,740
2019-10-151,7671,7671,7271,7281,9001,728
2019-10-111,7361,7361,7251,7278001,727
2019-10-101,7391,7391,7261,7353,3001,735
2019-10-091,7201,7391,7151,7398001,739
2019-10-081,7341,7351,7151,7151,6001,715
2019-10-071,7631,7631,7091,7277001,727
2019-10-041,7811,7811,7631,7633001,763
2019-10-031,8011,8011,7601,7812,9001,781
2019-10-021,8181,8181,8011,8018001,801
2019-10-011,7911,8261,7771,8089001,808
2019-09-301,8351,8351,8281,8284001,828
2019-09-271,8291,8291,8291,8291001,829
2019-09-261,8381,8381,8381,8382001,838
2019-09-251,8401,8401,7981,8232,0001,823
2019-09-241,8201,8251,8191,8251,0001,825
2019-09-201,8241,8281,8181,8283,1001,828
2019-09-191,8191,8271,8121,8244,4001,824
2019-09-181,8241,8241,8231,8246001,824
2019-09-171,8241,8301,8241,8254,1001,825
2019-09-131,8241,8241,8101,8242,9001,824
2019-09-121,8081,8281,8081,8285,4001,828
2019-09-111,8141,8171,7941,8045001,804
2019-09-101,8301,8401,8171,8177,7001,817
2019-09-091,7991,8141,7971,8143,8001,814
2019-09-061,7721,7991,7721,7998001,799
2019-09-051,7541,7751,7541,7702,2001,770
2019-09-041,7431,7551,7431,7541,3001,754
2019-09-03---1,806-1,806
2019-09-021,8001,8061,7871,8064,2001,806
2019-08-301,8091,8351,8091,8352,2001,835
2019-08-291,8291,8291,7901,8121,3001,812
2019-08-281,8351,8351,7621,8122,0001,812
2019-08-271,7991,8551,7931,8552,3001,855
2019-08-261,7981,7981,7611,7855001,785
2019-08-231,8251,8251,7811,7832,2001,783
2019-08-221,7731,7941,7731,7852,7001,785
2019-08-211,7671,7671,7671,7672001,767
2019-08-201,7711,7801,7581,7742,0001,774
2019-08-191,8011,8011,7471,7801,3001,780
2019-08-161,8391,8391,8351,8352001,835
2019-08-151,8251,8551,8251,8523,0001,852
2019-08-141,8041,8101,7961,7969001,796
2019-08-131,8131,8391,8011,8046,0001,804
2019-08-091,8051,8141,7981,8138001,813
2019-08-081,8001,8041,8001,8013,2001,801
2019-08-071,8001,8001,8001,8002001,800
2019-08-061,8101,8111,8101,8101,6001,810
2019-08-051,7901,8121,7901,8122,5001,812
2019-08-021,8151,8291,8121,8122,9001,812
2019-08-011,8001,8141,7981,8145,1001,814
2019-07-311,8081,8091,7981,8092,3001,809
2019-07-301,7941,8091,7891,8094,1001,809
2019-07-291,7991,7991,7871,7941,2001,794
2019-07-261,7801,8101,7761,8105,3001,810
2019-07-251,7611,7941,7611,7942,8001,794
2019-07-241,7611,7611,7611,7614001,761
2019-07-231,7631,7711,7601,7713,0001,771
2019-07-221,7551,7631,7551,7633001,763
2019-07-191,7591,7641,7521,7601,5001,760
2019-07-181,7661,7841,7591,7612,0001,761
2019-07-17---1,764-1,764
2019-07-161,7621,7651,7621,7642,2001,764
2019-07-121,7451,7771,7451,76214,4001,762
2019-07-111,7711,7711,7551,76412,4001,764
2019-07-101,7801,7801,7111,73123,8001,731
2019-07-091,7841,8101,7801,8073,9001,807
2019-07-081,7631,7701,7541,7564,4001,756
2019-07-051,7491,7701,7471,7594,7001,759
2019-07-041,7491,7601,7451,7494,4001,749
2019-07-031,7581,7651,7541,7545,0001,754
2019-07-021,7561,7641,7431,7531,0001,753
2019-07-011,7141,7561,7111,7115,0001,711
2019-06-281,7131,7171,7081,7105,4001,710
2019-06-271,7271,7451,7011,7026,4001,702
2019-06-261,7521,7641,7001,7019,3001,701
2019-06-251,7501,7701,7221,7627,1001,762
2019-06-241,6801,6811,6801,6803,7001,680
2019-06-211,6681,6851,6601,6857,1001,685
2019-06-201,7001,7001,6581,6612,8001,661
2019-06-191,7031,7031,7031,7032001,703
2019-06-181,7001,7061,6871,7001,3001,700
2019-06-171,7031,7141,6951,7021,1001,702
2019-06-141,7161,7161,6951,6954,2001,695
2019-06-131,7001,7141,7001,7052,5001,705
2019-06-121,7181,7181,7001,7007001,700
2019-06-111,7261,7261,7151,7151,4001,715
2019-06-101,7391,7391,7061,7092,5001,709
2019-06-071,7411,7411,7401,7409001,740
2019-06-061,7381,7381,7301,7355001,735
2019-06-051,7421,7421,7321,7326001,732
2019-06-041,7311,7491,7291,7312,2001,731
2019-06-031,7581,7581,7311,7318001,731
2019-05-311,7591,7591,7591,7591001,759
2019-05-30---1,714-1,714
2019-05-291,7141,7201,7141,7143,0001,714
2019-05-281,7281,7301,7201,7201,8001,720
2019-05-271,7571,7701,7281,7281,1001,728
2019-05-241,7401,7741,7401,7575,4001,757
2019-05-231,7781,7781,7561,7602,0001,760
2019-05-221,7771,7791,7401,7401,4001,740
2019-05-211,7771,7771,7661,7763001,776
2019-05-201,7841,7841,7341,7341,3001,734
2019-05-171,7761,7761,7761,7761001,776
2019-05-161,7491,7801,7491,7771,4001,777
2019-05-151,8131,8131,7341,7492,1001,749
2019-05-141,7031,7431,7031,7331,0001,733
2019-05-131,7401,7491,7031,7035,3001,703
2019-05-101,8361,8371,7631,7806,7001,780
2019-05-091,8321,8401,8211,8401,4001,840
2019-05-081,8281,8441,8211,8283,2001,828
2019-05-071,8171,8431,8171,8302,8001,830
2019-04-261,8161,8341,8161,8175001,817
2019-04-251,8451,8451,8161,8162,0001,816
2019-04-241,8511,8511,8101,8111,7001,811
2019-04-231,8541,8581,8541,8584001,858
2019-04-221,8571,8581,8461,8572,5001,857
2019-04-191,8501,8931,8451,8547,7001,854
2019-04-181,8611,8701,8561,8561,2001,856
2019-04-171,8591,8681,8581,8587001,858
2019-04-161,8461,8601,8461,8608001,860
2019-04-151,8741,8741,8691,8741,7001,874
2019-04-121,8631,8681,8631,8684001,868
2019-04-111,8501,8601,8451,8452,6001,845
2019-04-101,8761,9001,8411,8758,5001,875
2019-04-091,8761,8841,8751,8752,9001,875
2019-04-081,8841,8881,8731,8751,7001,875
2019-04-05---1,890-1,890
2019-04-041,8701,8901,8701,8901,2001,890
2019-04-031,8761,8881,8551,8552,0001,855
2019-04-021,8771,8991,8771,8804001,880
2019-04-011,9131,9131,8711,8712,0001,871
2019-03-29---1,912-1,912
2019-03-281,8831,9121,8721,9127001,912
2019-03-271,8801,9231,8801,9233001,923
2019-03-261,9241,9241,8841,9241,6001,924
2019-03-251,9311,9501,9221,9232,6001,923
2019-03-221,9301,9401,9301,9317001,931
2019-03-201,9481,9481,9261,9301,0001,930
2019-03-191,9521,9631,9501,9506001,950
2019-03-181,9611,9641,9521,9529001,952
2019-03-151,9821,9821,9601,9601,9001,960
2019-03-141,9831,9841,9651,9711,2001,971
2019-03-131,9821,9931,9821,9826001,982
2019-03-121,9921,9941,9831,9932,8001,993
2019-03-111,9812,0181,9811,9945,9001,994
2019-03-082,0032,0111,9902,0001,9002,000
2019-03-071,9952,0161,9952,0162,0002,016
2019-03-061,9951,9971,9951,9972001,997
2019-03-052,0002,0001,9431,9762,7001,976
2019-03-042,0042,0392,0042,0043,4002,004
2019-03-011,9862,0041,9862,0041,6002,004
2019-02-282,0002,0412,0002,0001,5002,000
2019-02-271,9802,0001,9712,0001,7002,000
2019-02-261,9921,9931,9911,9923,2001,992
2019-02-252,0002,0261,9921,9923,6001,992
2019-02-221,9621,9961,9621,9961,0001,996
2019-02-211,9591,9721,9591,9623,4001,962
2019-02-201,9581,9691,9571,9623,1001,962
2019-02-191,9601,9761,9431,9607,4001,960
2019-02-182,0142,0141,9991,9991,0001,999
2019-02-152,0592,0591,9502,0012,8002,001
2019-02-141,9751,9841,9751,9846001,984
2019-02-131,9431,9801,9431,9801,7001,980
2019-02-121,9801,9801,9371,9447,2001,944
2019-02-081,9521,9991,9121,94010,2001,940
2019-02-071,9701,9781,9701,9786001,978
2019-02-061,9782,0201,9781,9802,4001,980
2019-02-05---1,978-1,978
2019-02-041,9782,0181,9701,9783,7001,978
2019-02-011,9431,9781,9431,9785,3001,978
2019-01-311,9471,9471,9461,9464001,946
2019-01-301,9391,9411,9301,9416,1001,941
2019-01-291,9661,9741,9491,9502,9001,950
2019-01-281,9792,0021,9621,9784,0001,978
2019-01-252,1172,1491,9811,9815,5001,981
2019-01-241,9702,0121,9581,9771,4001,977
2019-01-231,9501,9851,9421,9705,7001,970
2019-01-221,9512,0001,9491,9508,0001,950
2019-01-211,9501,9671,9501,9501,3001,950
2019-01-181,9511,9691,9501,9501,2001,950
2019-01-171,9501,9771,9501,9773001,977
2019-01-161,9541,9711,9491,9503,3001,950
2019-01-151,9661,9701,9491,9506,1001,950
2019-01-111,9521,9551,9501,9506,1001,950
2019-01-101,9501,9651,9491,9507,2001,950
2019-01-091,9141,9351,9131,9234,5001,923
2019-01-081,9141,9171,9091,9114,9001,911
2019-01-071,9101,9221,9101,9107001,910
2019-01-041,8881,9381,8881,8924,9001,892

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