1. HOME >
  2. 株価時系列 >
  3. 5161 >
  4. 2020年

5161 西川ゴム工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5521,5881,5461,546500773
2020-12-291,5371,5761,5371,562600781
2020-12-281,5851,5901,5211,5394,700769.50
2020-12-251,5851,5941,5851,5892,100794.50
2020-12-241,5941,5961,5621,5803,500790
2020-12-231,5591,5601,5121,5593,800779.50
2020-12-221,5711,5711,5101,5593,900779.50
2020-12-211,5941,5941,5281,5712,100785.50
2020-12-181,5961,6301,5961,5966,300798
2020-12-171,6471,6471,5901,5963,700798
2020-12-161,6601,6701,6071,60715,600803.50
2020-12-151,4991,7861,4931,65626,800828
2020-12-141,4941,4991,4721,4993,300749.50
2020-12-111,4711,4991,4711,4931,200746.50
2020-12-101,5001,5001,4931,49315,800746.50
2020-12-091,4941,4951,4861,4955,600747.50
2020-12-081,4751,4911,4661,4912,400745.50
2020-12-071,4751,4821,4601,4706,100735
2020-12-041,4721,4741,4451,4745,400737
2020-12-031,4661,4851,4451,4712,600735.50
2020-12-021,4211,4401,4201,4267,600713
2020-12-011,4711,4711,4181,4332,500716.50
2020-11-301,4751,4941,4751,478700739
2020-11-271,4771,4771,4741,475500737.50
2020-11-261,4721,4831,4721,482400741
2020-11-251,4691,4991,4691,4704,300735
2020-11-241,4711,4861,4691,4691,700734.50
2020-11-201,4571,4961,4511,4712,000735.50
2020-11-191,4941,4941,4671,4791,300739.50
2020-11-181,4751,4981,4751,4923,400746
2020-11-171,4991,5001,4991,5003,100750
2020-11-161,4981,5001,4941,4986,700749
2020-11-131,4751,4851,4701,4844,200742
2020-11-121,4441,4861,4381,4853,200742.50
2020-11-111,4281,4411,4201,4274,900713.50
2020-11-101,4421,4421,3931,4056,000702.50
2020-11-091,3641,4291,3641,38210,400691
2020-11-061,3741,4181,3451,3599,200679.50
2020-11-051,3811,4001,3701,3701,100685
2020-11-041,3851,3851,3701,3811,200690.50
2020-11-021,3411,3771,3411,3683,500684
2020-10-301,3371,3501,3371,341600670.50
2020-10-291,3281,3601,3271,341900670.50
2020-10-281,3521,3791,3501,3501,800675
2020-10-271,3701,3921,3701,392300696
2020-10-261,3901,3921,3671,367800683.50
2020-10-231,3901,3901,3561,3742,500687
2020-10-221,3571,3651,3541,3651,000682.50
2020-10-211,3551,3601,3401,3571,500678.50
2020-10-201,3301,3451,3301,341700670.50
2020-10-191,3541,3541,3301,3301,000665
2020-10-161,3351,3501,3281,3421,300671
2020-10-151,3491,3611,3431,3615,600680.50
2020-10-141,3251,3521,3101,32628,500663
2020-10-131,3421,3641,3401,3432,400671.50
2020-10-121,3301,3781,3281,3416,900670.50
2020-10-091,3251,3401,3251,3302,700665
2020-10-081,3251,3361,3251,3251,200662.50
2020-10-071,3181,3341,3161,3204,700660
2020-10-061,3241,3261,3141,31522,100657.50
2020-10-051,3261,3351,3251,3261,800663
2020-10-021,3271,3401,3261,3371,700668.50
2020-09-301,3411,3531,3411,353800676.50
2020-09-291,3201,3541,3201,3512,100675.50
2020-09-281,3371,3591,3231,3325,700666
2020-09-251,3761,3761,3251,3675,600683.50
2020-09-241,3481,3751,3451,3702,000685
2020-09-231,3201,3781,3201,3784,500689
2020-09-181,3251,3341,3141,3302,900665
2020-09-171,3221,3341,3191,32011,300660
2020-09-161,3251,3301,3071,3302,700665
2020-09-151,3301,3301,3211,3254,700662.50
2020-09-141,3641,3651,3231,33015,500665
2020-09-111,3701,3701,3511,364600682
2020-09-101,3691,3691,3501,3654,200682.50
2020-09-091,3481,3651,3481,3651,800682.50
2020-09-081,3241,3341,3201,3348,200667
2020-09-071,3241,3351,3241,3242,500662
2020-09-041,3261,3311,3201,32043,600660
2020-09-031,3201,3291,3121,32012,700660
2020-09-021,3251,3401,3231,3253,200662.50
2020-09-011,3051,3341,3051,3208,500660
2020-08-311,3121,3351,3101,3351,600667.50
2020-08-281,2691,2991,2611,2868,200643
2020-08-271,2881,2991,2851,299500649.50
2020-08-261,2931,2971,2801,2901,700645
2020-08-251,2951,2951,2641,2933,000646.50
2020-08-241,2301,2781,2301,2651,700632.50
2020-08-211,2341,2481,2291,2301,700615
2020-08-201,2281,2421,2281,2303,100615
2020-08-191,2381,2611,2301,2302,700615
2020-08-181,2301,2331,2281,2282,700614
2020-08-171,2221,2381,2221,230700615
2020-08-141,2881,2881,2221,2225,300611
2020-08-131,1961,2001,1901,1994,800599.50
2020-08-121,1941,1981,1841,1956,200597.50
2020-08-111,1981,2121,1501,18418,500592
2020-08-071,2151,2491,1921,1994,300599.50
2020-08-061,2181,2251,2001,2001,700600
2020-08-051,2111,2271,2101,2191,200609.50
2020-08-041,1901,2181,1901,2131,000606.50
2020-08-031,2011,2141,1901,1901,900595
2020-07-311,2441,2441,2091,2094,400604.50
2020-07-301,2681,2681,2371,2371,900618.50
2020-07-291,2701,2931,2681,2702,300635
2020-07-281,2681,2681,2571,268900634
2020-07-271,2881,2981,2501,2696,300634.50
2020-07-221,3021,3091,2931,2955,600647.50
2020-07-211,3011,3041,2861,3033,100651.50
2020-07-201,3511,3511,3021,3026,500651
2020-07-171,3481,3481,3121,3212,400660.50
2020-07-161,3821,4121,3211,3217,900660.50
2020-07-151,4291,4291,3931,3986,100699
2020-07-141,4341,4441,3861,3993,900699.50
2020-07-131,5001,5091,4201,43413,900717
2020-07-101,5001,5231,4841,50831,200754
2020-07-091,4991,4991,4851,4983,600749
2020-07-081,4981,4991,4921,4981,400749
2020-07-071,4861,4991,4811,4942,300747
2020-07-061,4311,4961,4311,4962,500748
2020-07-031,3961,4361,3961,4313,300715.50
2020-07-021,3901,3951,3901,395200697.50
2020-07-011,4141,4141,3901,390600695
2020-06-301,3981,4171,3881,4149,500707
2020-06-291,4151,4151,3301,3943,500697
2020-06-261,4701,4951,4051,4175,000708.50
2020-06-251,4971,4971,4091,4274,900713.50
2020-06-241,4821,4931,4821,4901,500745
2020-06-231,4891,4891,4701,4732,200736.50
2020-06-221,4641,4981,4511,4756,200737.50
2020-06-191,3751,4621,3751,4345,100717
2020-06-181,3621,3731,3531,3536,200676.50
2020-06-171,3281,3501,3281,3482,400674
2020-06-161,3421,3441,3121,330900665
2020-06-151,3721,3741,3481,3514,700675.50
2020-06-121,2351,3811,2351,3817,200690.50
2020-06-111,3001,3001,2931,2954,600647.50
2020-06-101,2721,3261,2721,30512,700652.50
2020-06-091,3361,3361,3211,3294,800664.50
2020-06-081,3241,3291,3081,3294,400664.50
2020-06-051,3001,3161,3001,3052,100652.50
2020-06-041,2991,3041,2661,3007,200650
2020-06-031,2771,2981,2561,27411,100637
2020-06-021,2631,2691,2501,26916,900634.50
2020-06-011,2601,2631,2441,2636,500631.50
2020-05-291,2411,2581,2401,2585,900629
2020-05-281,2271,2461,2261,2315,800615.50
2020-05-271,2031,2201,1901,2207,200610
2020-05-261,1911,2031,1821,2028,600601
2020-05-251,1891,1891,1791,1885,800594
2020-05-221,1771,1851,1691,1842,700592
2020-05-211,1801,1801,1611,1772,700588.50
2020-05-201,1771,1841,1751,1751,800587.50
2020-05-191,1831,1871,1701,1771,500588.50
2020-05-181,1801,1841,1531,1532,700576.50
2020-05-151,1981,1981,1791,1805,900590
2020-05-141,1821,1901,1801,1902,500595
2020-05-131,1811,1991,1801,1805,300590
2020-05-121,1851,1891,1661,17212,000586
2020-05-111,2031,2031,1721,17812,200589
2020-05-081,1931,1951,1521,17716,400588.50
2020-05-071,1101,1621,0901,16210,100581
2020-05-011,1321,1321,0921,10213,100551
2020-04-301,1041,1361,0711,10228,400551
2020-04-281,1251,1271,0861,0966,000548
2020-04-271,1291,1291,0801,11615,100558
2020-04-241,1951,1951,1301,1308,600565
2020-04-231,1781,1781,1641,1744,100587
2020-04-221,1981,2011,1501,17010,700585
2020-04-211,2011,2281,1971,2132,100606.50
2020-04-201,2191,2241,1911,2124,900606
2020-04-171,1931,2431,1921,2212,800610.50
2020-04-161,2061,2061,1671,2001,300600
2020-04-151,2481,2501,2201,2204,000610
2020-04-141,2411,2461,2321,2411,800620.50
2020-04-131,2501,2551,2471,2471,000623.50
2020-04-101,2801,2801,2491,2506,500625
2020-04-091,2321,2741,2261,2736,700636.50
2020-04-081,1851,2291,1841,2024,300601
2020-04-071,1491,2181,1491,1845,700592
2020-04-061,1401,1471,1351,1444,400572
2020-04-031,1621,1621,1401,1428,300571
2020-04-021,1951,1951,1601,1624,400581
2020-04-011,2031,2031,1901,2013,400600.50
2020-03-311,2101,2151,2061,2151,500607.50
2020-03-301,2201,2371,2021,2364,100618
2020-03-271,2311,2701,2311,2705,500635
2020-03-261,2361,2451,2151,24115,000620.50
2020-03-251,2421,2591,1301,23695,600618
2020-03-241,3201,3391,2421,25017,800625
2020-03-231,2961,3151,2951,2951,300647.50
2020-03-191,3211,3241,2941,295900647.50
2020-03-181,3201,3801,3001,3416,100670.50
2020-03-171,3981,4251,3551,355800677.50
2020-03-161,4161,4451,4161,428500714
2020-03-131,5701,5701,4501,4542,100727
2020-03-121,6101,6101,5301,530500765
2020-03-111,5491,5751,5451,5701,200785
2020-03-101,6401,6401,4021,4973,200748.50
2020-03-091,6131,6141,5511,5666,500783
2020-03-061,6371,6371,6371,637100818.50
2020-03-051,6761,6761,6701,671900835.50
2020-03-041,6511,6771,6511,6702,400835
2020-03-031,6721,6721,6691,6691,400834.50
2020-03-021,6701,6751,6411,6745,000837
2020-02-281,7001,7001,6681,671500835.50
2020-02-271,7641,7641,7461,746300873
2020-02-261,7171,7601,7041,7303,500865
2020-02-251,7601,7611,6821,7203,900860
2020-02-211,7571,7751,7341,7601,900880
2020-02-201,7751,7811,7651,7811,100890.50
2020-02-191,7801,7801,7801,780300890
2020-02-181,7631,7791,7631,779400889.50
2020-02-171,7921,7921,7631,7631,000881.50
2020-02-141,7901,7931,7461,7934,100896.50
2020-02-131,7931,7941,7851,7942,900897
2020-02-121,7721,7941,7721,7942,100897
2020-02-101,7881,7881,7681,7713,700885.50
2020-02-071,7491,7711,7491,749500874.50
2020-02-061,7191,7411,7191,7251,700862.50
2020-02-051,7301,7311,7301,731200865.50
2020-02-041,7201,7271,7171,719900859.50
2020-02-031,7681,7681,6761,7015,000850.50
2020-01-311,7901,7901,7821,782200891
2020-01-301,7801,7921,7391,7391,700869.50
2020-01-291,7771,7821,7701,7771,900888.50
2020-01-281,7761,7951,7761,779600889.50
2020-01-271,7861,7861,7841,784300892
2020-01-241,8081,8091,7861,8023,200901
2020-01-231,7941,7981,7841,7961,900898
2020-01-221,8011,8011,7941,794600897
2020-01-211,7731,7991,7731,7996,400899.50
2020-01-201,7681,7711,7491,7707,600885
2020-01-171,7681,8011,7681,7772,300888.50
2020-01-161,8131,8131,7511,7873,600893.50
2020-01-151,7991,8091,7991,8093,700904.50
2020-01-141,8231,8231,7881,7971,600898.50
2020-01-101,8671,8671,8001,8239,100911.50
2020-01-091,8601,8671,8551,8671,700933.50
2020-01-081,8601,8601,8121,8203,700910
2020-01-071,8771,8781,8601,860700930
2020-01-061,8781,8781,8751,8752,700937.50

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