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
2019-12-30	1,878	1,878	1,878	1,878	200	939
2019-12-27	1,868	1,868	1,863	1,863	300	931.50
2019-12-26	1,896	1,896	1,864	1,866	1,100	933
2019-12-25	1,879	1,879	1,864	1,864	2,100	932
2019-12-24	1,852	1,873	1,852	1,873	500	936.50
2019-12-23	1,836	1,852	1,833	1,852	8,600	926
2019-12-20	1,830	1,845	1,830	1,836	3,000	918
2019-12-19	1,834	1,842	1,834	1,834	1,400	917
2019-12-18	1,835	1,850	1,831	1,839	1,400	919.50
2019-12-17	1,835	1,838	1,833	1,835	2,400	917.50
2019-12-16	1,822	1,835	1,816	1,835	17,400	917.50
2019-12-13	1,834	1,834	1,820	1,822	3,500	911
2019-12-12	1,874	1,879	1,823	1,823	5,600	911.50
2019-12-11	1,892	1,892	1,874	1,874	600	937
2019-12-10	1,873	1,915	1,873	1,873	17,000	936.50
2019-12-09	1,895	1,913	1,886	1,913	6,200	956.50
2019-12-06	1,859	1,882	1,854	1,882	5,400	941
2019-12-05	1,860	1,860	1,852	1,855	2,200	927.50
2019-12-04	1,840	1,852	1,840	1,851	2,300	925.50
2019-12-03	1,843	1,855	1,835	1,845	6,200	922.50
2019-12-02	1,844	1,858	1,836	1,853	7,000	926.50
2019-11-29	1,849	1,855	1,848	1,849	2,500	924.50
2019-11-28	1,810	1,839	1,810	1,839	15,200	919.50
2019-11-27	1,893	1,893	1,875	1,885	4,200	942.50
2019-11-26	1,858	1,897	1,855	1,897	8,600	948.50
2019-11-25	1,859	1,860	1,840	1,860	5,300	930
2019-11-22	1,834	1,848	1,831	1,848	1,700	924
2019-11-21	1,834	1,838	1,828	1,835	1,900	917.50
2019-11-20	1,837	1,859	1,818	1,835	2,600	917.50
2019-11-19	1,858	1,862	1,843	1,861	3,900	930.50
2019-11-18	1,848	1,866	1,848	1,866	500	933
2019-11-15	1,834	1,850	1,834	1,850	4,600	925
2019-11-14	1,827	1,834	1,820	1,834	2,700	917
2019-11-13	1,813	1,828	1,811	1,828	1,400	914
2019-11-12	1,824	1,840	1,813	1,813	5,100	906.50
2019-11-11	1,823	1,835	1,816	1,826	5,600	913
2019-11-08	1,798	1,823	1,788	1,814	2,800	907
2019-11-07	1,739	1,793	1,739	1,784	5,900	892
2019-11-06	1,748	1,779	1,735	1,745	4,900	872.50
2019-11-05	1,734	1,765	1,733	1,748	8,500	874
2019-11-01	1,734	1,761	1,727	1,734	1,900	867
2019-10-31	1,742	1,745	1,739	1,743	3,200	871.50
2019-10-30	1,725	1,744	1,721	1,738	1,100	869
2019-10-29	1,732	1,736	1,718	1,733	4,100	866.50
2019-10-28	1,730	1,744	1,720	1,731	4,300	865.50
2019-10-25	1,778	1,778	1,735	1,735	2,700	867.50
2019-10-24	1,722	1,739	1,715	1,738	2,000	869
2019-10-23	1,722	1,722	1,721	1,721	900	860.50
2019-10-21	1,730	1,734	1,720	1,720	700	860
2019-10-18	1,739	1,744	1,722	1,729	1,600	864.50
2019-10-17	1,780	1,780	1,739	1,739	700	869.50
2019-10-16	1,736	1,746	1,736	1,740	1,100	870
2019-10-15	1,767	1,767	1,727	1,728	1,900	864
2019-10-11	1,736	1,736	1,725	1,727	800	863.50
2019-10-10	1,739	1,739	1,726	1,735	3,300	867.50
2019-10-09	1,720	1,739	1,715	1,739	800	869.50
2019-10-08	1,734	1,735	1,715	1,715	1,600	857.50
2019-10-07	1,763	1,763	1,709	1,727	700	863.50
2019-10-04	1,781	1,781	1,763	1,763	300	881.50
2019-10-03	1,801	1,801	1,760	1,781	2,900	890.50
2019-10-02	1,818	1,818	1,801	1,801	800	900.50
2019-10-01	1,791	1,826	1,777	1,808	900	904
2019-09-30	1,835	1,835	1,828	1,828	400	914
2019-09-27	1,829	1,829	1,829	1,829	100	914.50
2019-09-26	1,838	1,838	1,838	1,838	200	919
2019-09-25	1,840	1,840	1,798	1,823	2,000	911.50
2019-09-24	1,820	1,825	1,819	1,825	1,000	912.50
2019-09-20	1,824	1,828	1,818	1,828	3,100	914
2019-09-19	1,819	1,827	1,812	1,824	4,400	912
2019-09-18	1,824	1,824	1,823	1,824	600	912
2019-09-17	1,824	1,830	1,824	1,825	4,100	912.50
2019-09-13	1,824	1,824	1,810	1,824	2,900	912
2019-09-12	1,808	1,828	1,808	1,828	5,400	914
2019-09-11	1,814	1,817	1,794	1,804	500	902
2019-09-10	1,830	1,840	1,817	1,817	7,700	908.50
2019-09-09	1,799	1,814	1,797	1,814	3,800	907
2019-09-06	1,772	1,799	1,772	1,799	800	899.50
2019-09-05	1,754	1,775	1,754	1,770	2,200	885
2019-09-04	1,743	1,755	1,743	1,754	1,300	877
2019-09-03	-	-	-	1,806	-	903
2019-09-02	1,800	1,806	1,787	1,806	4,200	903
2019-08-30	1,809	1,835	1,809	1,835	2,200	917.50
2019-08-29	1,829	1,829	1,790	1,812	1,300	906
2019-08-28	1,835	1,835	1,762	1,812	2,000	906
2019-08-27	1,799	1,855	1,793	1,855	2,300	927.50
2019-08-26	1,798	1,798	1,761	1,785	500	892.50
2019-08-23	1,825	1,825	1,781	1,783	2,200	891.50
2019-08-22	1,773	1,794	1,773	1,785	2,700	892.50
2019-08-21	1,767	1,767	1,767	1,767	200	883.50
2019-08-20	1,771	1,780	1,758	1,774	2,000	887
2019-08-19	1,801	1,801	1,747	1,780	1,300	890
2019-08-16	1,839	1,839	1,835	1,835	200	917.50
2019-08-15	1,825	1,855	1,825	1,852	3,000	926
2019-08-14	1,804	1,810	1,796	1,796	900	898
2019-08-13	1,813	1,839	1,801	1,804	6,000	902
2019-08-09	1,805	1,814	1,798	1,813	800	906.50
2019-08-08	1,800	1,804	1,800	1,801	3,200	900.50
2019-08-07	1,800	1,800	1,800	1,800	200	900
2019-08-06	1,810	1,811	1,810	1,810	1,600	905
2019-08-05	1,790	1,812	1,790	1,812	2,500	906
2019-08-02	1,815	1,829	1,812	1,812	2,900	906
2019-08-01	1,800	1,814	1,798	1,814	5,100	907
2019-07-31	1,808	1,809	1,798	1,809	2,300	904.50
2019-07-30	1,794	1,809	1,789	1,809	4,100	904.50
2019-07-29	1,799	1,799	1,787	1,794	1,200	897
2019-07-26	1,780	1,810	1,776	1,810	5,300	905
2019-07-25	1,761	1,794	1,761	1,794	2,800	897
2019-07-24	1,761	1,761	1,761	1,761	400	880.50
2019-07-23	1,763	1,771	1,760	1,771	3,000	885.50
2019-07-22	1,755	1,763	1,755	1,763	300	881.50
2019-07-19	1,759	1,764	1,752	1,760	1,500	880
2019-07-18	1,766	1,784	1,759	1,761	2,000	880.50
2019-07-17	-	-	-	1,764	-	882
2019-07-16	1,762	1,765	1,762	1,764	2,200	882
2019-07-12	1,745	1,777	1,745	1,762	14,400	881
2019-07-11	1,771	1,771	1,755	1,764	12,400	882
2019-07-10	1,780	1,780	1,711	1,731	23,800	865.50
2019-07-09	1,784	1,810	1,780	1,807	3,900	903.50
2019-07-08	1,763	1,770	1,754	1,756	4,400	878
2019-07-05	1,749	1,770	1,747	1,759	4,700	879.50
2019-07-04	1,749	1,760	1,745	1,749	4,400	874.50
2019-07-03	1,758	1,765	1,754	1,754	5,000	877
2019-07-02	1,756	1,764	1,743	1,753	1,000	876.50
2019-07-01	1,714	1,756	1,711	1,711	5,000	855.50
2019-06-28	1,713	1,717	1,708	1,710	5,400	855
2019-06-27	1,727	1,745	1,701	1,702	6,400	851
2019-06-26	1,752	1,764	1,700	1,701	9,300	850.50
2019-06-25	1,750	1,770	1,722	1,762	7,100	881
2019-06-24	1,680	1,681	1,680	1,680	3,700	840
2019-06-21	1,668	1,685	1,660	1,685	7,100	842.50
2019-06-20	1,700	1,700	1,658	1,661	2,800	830.50
2019-06-19	1,703	1,703	1,703	1,703	200	851.50
2019-06-18	1,700	1,706	1,687	1,700	1,300	850
2019-06-17	1,703	1,714	1,695	1,702	1,100	851
2019-06-14	1,716	1,716	1,695	1,695	4,200	847.50
2019-06-13	1,700	1,714	1,700	1,705	2,500	852.50
2019-06-12	1,718	1,718	1,700	1,700	700	850
2019-06-11	1,726	1,726	1,715	1,715	1,400	857.50
2019-06-10	1,739	1,739	1,706	1,709	2,500	854.50
2019-06-07	1,741	1,741	1,740	1,740	900	870
2019-06-06	1,738	1,738	1,730	1,735	500	867.50
2019-06-05	1,742	1,742	1,732	1,732	600	866
2019-06-04	1,731	1,749	1,729	1,731	2,200	865.50
2019-06-03	1,758	1,758	1,731	1,731	800	865.50
2019-05-31	1,759	1,759	1,759	1,759	100	879.50
2019-05-30	-	-	-	1,714	-	857
2019-05-29	1,714	1,720	1,714	1,714	3,000	857
2019-05-28	1,728	1,730	1,720	1,720	1,800	860
2019-05-27	1,757	1,770	1,728	1,728	1,100	864
2019-05-24	1,740	1,774	1,740	1,757	5,400	878.50
2019-05-23	1,778	1,778	1,756	1,760	2,000	880
2019-05-22	1,777	1,779	1,740	1,740	1,400	870
2019-05-21	1,777	1,777	1,766	1,776	300	888
2019-05-20	1,784	1,784	1,734	1,734	1,300	867
2019-05-17	1,776	1,776	1,776	1,776	100	888
2019-05-16	1,749	1,780	1,749	1,777	1,400	888.50
2019-05-15	1,813	1,813	1,734	1,749	2,100	874.50
2019-05-14	1,703	1,743	1,703	1,733	1,000	866.50
2019-05-13	1,740	1,749	1,703	1,703	5,300	851.50
2019-05-10	1,836	1,837	1,763	1,780	6,700	890
2019-05-09	1,832	1,840	1,821	1,840	1,400	920
2019-05-08	1,828	1,844	1,821	1,828	3,200	914
2019-05-07	1,817	1,843	1,817	1,830	2,800	915
2019-04-26	1,816	1,834	1,816	1,817	500	908.50
2019-04-25	1,845	1,845	1,816	1,816	2,000	908
2019-04-24	1,851	1,851	1,810	1,811	1,700	905.50
2019-04-23	1,854	1,858	1,854	1,858	400	929
2019-04-22	1,857	1,858	1,846	1,857	2,500	928.50
2019-04-19	1,850	1,893	1,845	1,854	7,700	927
2019-04-18	1,861	1,870	1,856	1,856	1,200	928
2019-04-17	1,859	1,868	1,858	1,858	700	929
2019-04-16	1,846	1,860	1,846	1,860	800	930
2019-04-15	1,874	1,874	1,869	1,874	1,700	937
2019-04-12	1,863	1,868	1,863	1,868	400	934
2019-04-11	1,850	1,860	1,845	1,845	2,600	922.50
2019-04-10	1,876	1,900	1,841	1,875	8,500	937.50
2019-04-09	1,876	1,884	1,875	1,875	2,900	937.50
2019-04-08	1,884	1,888	1,873	1,875	1,700	937.50
2019-04-05	-	-	-	1,890	-	945
2019-04-04	1,870	1,890	1,870	1,890	1,200	945
2019-04-03	1,876	1,888	1,855	1,855	2,000	927.50
2019-04-02	1,877	1,899	1,877	1,880	400	940
2019-04-01	1,913	1,913	1,871	1,871	2,000	935.50
2019-03-29	-	-	-	1,912	-	956
2019-03-28	1,883	1,912	1,872	1,912	700	956
2019-03-27	1,880	1,923	1,880	1,923	300	961.50
2019-03-26	1,924	1,924	1,884	1,924	1,600	962
2019-03-25	1,931	1,950	1,922	1,923	2,600	961.50
2019-03-22	1,930	1,940	1,930	1,931	700	965.50
2019-03-20	1,948	1,948	1,926	1,930	1,000	965
2019-03-19	1,952	1,963	1,950	1,950	600	975
2019-03-18	1,961	1,964	1,952	1,952	900	976
2019-03-15	1,982	1,982	1,960	1,960	1,900	980
2019-03-14	1,983	1,984	1,965	1,971	1,200	985.50
2019-03-13	1,982	1,993	1,982	1,982	600	991
2019-03-12	1,992	1,994	1,983	1,993	2,800	996.50
2019-03-11	1,981	2,018	1,981	1,994	5,900	997
2019-03-08	2,003	2,011	1,990	2,000	1,900	1,000
2019-03-07	1,995	2,016	1,995	2,016	2,000	1,008
2019-03-06	1,995	1,997	1,995	1,997	200	998.50
2019-03-05	2,000	2,000	1,943	1,976	2,700	988
2019-03-04	2,004	2,039	2,004	2,004	3,400	1,002
2019-03-01	1,986	2,004	1,986	2,004	1,600	1,002
2019-02-28	2,000	2,041	2,000	2,000	1,500	1,000
2019-02-27	1,980	2,000	1,971	2,000	1,700	1,000
2019-02-26	1,992	1,993	1,991	1,992	3,200	996
2019-02-25	2,000	2,026	1,992	1,992	3,600	996
2019-02-22	1,962	1,996	1,962	1,996	1,000	998
2019-02-21	1,959	1,972	1,959	1,962	3,400	981
2019-02-20	1,958	1,969	1,957	1,962	3,100	981
2019-02-19	1,960	1,976	1,943	1,960	7,400	980
2019-02-18	2,014	2,014	1,999	1,999	1,000	999.50
2019-02-15	2,059	2,059	1,950	2,001	2,800	1,000.50
2019-02-14	1,975	1,984	1,975	1,984	600	992
2019-02-13	1,943	1,980	1,943	1,980	1,700	990
2019-02-12	1,980	1,980	1,937	1,944	7,200	972
2019-02-08	1,952	1,999	1,912	1,940	10,200	970
2019-02-07	1,970	1,978	1,970	1,978	600	989
2019-02-06	1,978	2,020	1,978	1,980	2,400	990
2019-02-05	-	-	-	1,978	-	989
2019-02-04	1,978	2,018	1,970	1,978	3,700	989
2019-02-01	1,943	1,978	1,943	1,978	5,300	989
2019-01-31	1,947	1,947	1,946	1,946	400	973
2019-01-30	1,939	1,941	1,930	1,941	6,100	970.50
2019-01-29	1,966	1,974	1,949	1,950	2,900	975
2019-01-28	1,979	2,002	1,962	1,978	4,000	989
2019-01-25	2,117	2,149	1,981	1,981	5,500	990.50
2019-01-24	1,970	2,012	1,958	1,977	1,400	988.50
2019-01-23	1,950	1,985	1,942	1,970	5,700	985
2019-01-22	1,951	2,000	1,949	1,950	8,000	975
2019-01-21	1,950	1,967	1,950	1,950	1,300	975
2019-01-18	1,951	1,969	1,950	1,950	1,200	975
2019-01-17	1,950	1,977	1,950	1,977	300	988.50
2019-01-16	1,954	1,971	1,949	1,950	3,300	975
2019-01-15	1,966	1,970	1,949	1,950	6,100	975
2019-01-11	1,952	1,955	1,950	1,950	6,100	975
2019-01-10	1,950	1,965	1,949	1,950	7,200	975
2019-01-09	1,914	1,935	1,913	1,923	4,500	961.50
2019-01-08	1,914	1,917	1,909	1,911	4,900	955.50
2019-01-07	1,910	1,922	1,910	1,910	700	955
2019-01-04	1,888	1,938	1,888	1,892	4,900	946

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