5161 西川ゴム工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7931,7931,7411,7802,5001,780
2021-12-291,7861,8091,7861,79111,4001,791
2021-12-281,7351,7921,7351,78613,0001,786
2021-12-271,7511,7721,7351,7724,6001,772
2021-12-241,7601,7761,7321,75117,8001,751
2021-12-231,7131,7551,7131,75011,1001,750
2021-12-221,7351,7911,6921,75342,0001,753
2021-12-211,7111,7391,7111,7278,7001,727
2021-12-201,6841,7501,6691,7368,1001,736
2021-12-171,7451,7571,7081,70810,9001,708
2021-12-161,7501,7581,7021,74536,4001,745
2021-12-151,7141,7771,6721,70017,9001,700
2021-12-141,7651,7701,6861,7208,5001,720
2021-12-131,7971,7981,7511,7538,1001,753
2021-12-101,7491,7801,6701,77235,4001,772
2021-12-091,6811,7151,6811,6985,3001,698
2021-12-081,6441,6861,6401,67812,9001,678
2021-12-071,6331,6751,6221,66818,1001,668
2021-12-061,6101,6411,6001,63012,5001,630
2021-12-031,5921,6501,5841,61422,5001,614
2021-12-021,5721,6101,5721,60512,1001,605
2021-12-011,5491,5741,5471,5715,5001,571
2021-11-301,5711,5941,5481,58916,0001,589
2021-11-291,5641,5801,5041,53114,8001,531
2021-11-261,6481,6481,5641,58720,9001,587
2021-11-251,5891,6491,5421,64940,9001,649
2021-11-241,5501,5891,5201,5896,0001,589
2021-11-221,5331,5691,5331,5693,0001,569
2021-11-191,5301,5391,5201,5399001,539
2021-11-181,5311,5501,5051,5191,0001,519
2021-11-171,5761,6201,4881,52314,9001,523
2021-11-161,5991,6201,5911,6032,8001,603
2021-11-151,5891,6041,5731,5994,1001,599
2021-11-121,5541,5701,5211,55411,2001,554
2021-11-111,5641,5941,5511,5522,0001,552
2021-11-101,6201,6201,5571,5686,7001,568
2021-11-091,5801,6201,5801,6087,7001,608
2021-11-081,5301,5771,5131,56911,9001,569
2021-11-051,6001,6481,4641,52936,0001,529
2021-11-041,5881,6381,5861,6047,3001,604
2021-11-021,5401,6451,5401,58821,0001,588
2021-11-011,6521,6921,5121,537108,9001,537
2021-10-291,7001,7411,6981,7325,8001,732
2021-10-281,7001,7041,6821,7022,8001,702
2021-10-271,7421,7491,6871,6936,5001,693
2021-10-261,7561,7731,7421,7421,2001,742
2021-10-251,7771,7951,7491,7656,9001,765
2021-10-221,7341,7491,7171,72513,0001,725
2021-10-211,7141,7391,7001,7372,8001,737
2021-10-201,6921,7211,6721,714140,8001,714
2021-10-191,7361,7631,6691,69516,3001,695
2021-10-181,7651,7941,7491,7499,2001,749
2021-10-151,7301,7651,7251,7659,2001,765
2021-10-141,6711,7201,6711,7202,1001,720
2021-10-131,6801,6881,6671,6699,0001,669
2021-10-121,6721,6951,6721,6853,2001,685
2021-10-111,6401,7021,6401,6846,0001,684
2021-10-081,6331,6601,6321,64010,0001,640
2021-10-071,6481,6721,6151,6156,4001,615
2021-10-061,7001,7001,6411,6526,5001,652
2021-10-051,7001,7041,6731,68813,0001,688
2021-10-041,6931,7081,6741,6845,8001,684
2021-10-011,6801,7051,6771,6933,8001,693
2021-09-301,6631,7171,6631,6803,8001,680
2021-09-291,6501,7351,6001,66353,7001,663
2021-09-281,6831,7291,6641,6822,7001,682
2021-09-271,7101,7101,6771,6792,7001,679
2021-09-241,7721,7741,7071,7217,6001,721
2021-09-221,7301,7331,6831,72016,9001,720
2021-09-211,6371,7751,6371,7317,9001,731
2021-09-171,7471,7651,7101,71414,1001,714
2021-09-161,7431,8321,7161,75553,5001,755
2021-09-151,7531,8141,6881,75625,3001,756
2021-09-141,6781,7391,6641,7316,5001,731
2021-09-131,6721,7291,6511,67423,8001,674
2021-09-101,7161,7161,6671,6708,5001,670
2021-09-091,6501,7001,6441,66414,4001,664
2021-09-081,6121,6701,6121,6328,9001,632
2021-09-071,6101,6451,6101,61110,1001,611
2021-09-061,6501,6721,6091,60918,4001,609
2021-09-031,6341,6561,6341,65257,2001,652
2021-09-021,6311,6691,6271,6372,7001,637
2021-09-011,6471,6691,6191,64418,6001,644
2021-08-311,6201,6881,6141,6466,9001,646
2021-08-301,6151,6881,5791,61930,9001,619
2021-08-271,6181,6341,5991,6229,5001,622
2021-08-261,5781,6201,5681,6004,4001,600
2021-08-251,5831,7401,5571,57829,5001,578
2021-08-241,5411,5981,5111,57715,0001,577
2021-08-231,4821,5491,4661,5415,5001,541
2021-08-201,5161,5611,4751,47521,6001,475
2021-08-191,5001,5201,4701,5155,1001,515
2021-08-181,4901,5251,4351,49526,0001,495
2021-08-171,5201,5371,4971,4975,2001,497
2021-08-161,5191,5311,4921,5284,5001,528
2021-08-131,5171,5291,4951,5286,4001,528
2021-08-121,4761,5121,4751,5053,2001,505
2021-08-111,4721,4801,4491,4587,3001,458
2021-08-101,4801,5101,4651,47916,3001,479
2021-08-061,5371,5371,4221,48037,2001,480
2021-08-051,5451,5451,5231,5232,7001,523
2021-08-041,5651,5651,5301,5301,9001,530
2021-08-031,5381,5601,5221,5252,7001,525
2021-08-021,5421,5421,5381,5383001,538
2021-07-301,5621,5621,5361,5371,4001,537
2021-07-291,5501,5561,5401,5451,9001,545
2021-07-281,5701,5721,5331,5393,9001,539
2021-07-271,6001,6001,5701,5722,8001,572
2021-07-261,6101,6101,5751,5962,7001,596
2021-07-211,5991,6401,5951,59510,8001,595
2021-07-201,5801,5951,5801,5953,3001,595
2021-07-191,5871,5901,5651,5905,3001,590
2021-07-161,5931,5931,5781,5836,6001,583
2021-07-151,5791,5931,5791,5935,9001,593
2021-07-141,5881,5921,5791,5923,8001,592
2021-07-131,5801,5901,5701,5906,4001,590
2021-07-121,5571,6001,5231,58346,8001,583
2021-07-091,4921,5171,4791,51711,9001,517
2021-07-081,4891,4891,4801,4856,8001,485
2021-07-071,4771,4951,4771,4893,1001,489
2021-07-061,4711,4801,4701,4783,4001,478
2021-07-051,4501,4791,4501,4794,6001,479
2021-07-021,4421,4551,4341,4349,9001,434
2021-07-011,4371,4421,4361,4425,0001,442
2021-06-301,4371,4371,4301,4312,5001,431
2021-06-291,4301,4381,4271,4373,1001,437
2021-06-281,4231,4331,4231,4282,9001,428
2021-06-251,4311,4311,4101,42327,6001,423
2021-06-241,4081,4241,4081,4241,7001,424
2021-06-231,4101,4171,4031,4036,3001,403
2021-06-221,4041,4141,4011,4017,6001,401
2021-06-211,4061,4131,3801,3919,5001,391
2021-06-181,4181,4221,4101,4102,9001,410
2021-06-171,4111,4181,4071,4115,6001,411
2021-06-161,4111,4211,4081,4109,6001,410
2021-06-151,4301,4301,4101,41216,4001,412
2021-06-141,4311,4331,4261,4306,1001,430
2021-06-111,4391,4411,4251,4312,8001,431
2021-06-101,4311,4401,4251,4259,9001,425
2021-06-091,4321,4401,4191,43111,9001,431
2021-06-081,4401,4421,4201,43211,8001,432
2021-06-071,4381,4381,4311,4343,5001,434
2021-06-041,4421,4421,4221,4246,2001,424
2021-06-031,4481,4511,4441,44810,0001,448
2021-06-021,4481,4591,4471,44810,9001,448
2021-06-011,4571,4671,4551,4557,0001,455
2021-05-311,4891,4891,4501,4579,6001,457
2021-05-281,4441,4641,4401,4645,3001,464
2021-05-271,4491,4571,3871,43522,4001,435
2021-05-261,4521,4601,4491,4494,3001,449
2021-05-251,4701,4711,4591,4677,6001,467
2021-05-241,4511,4541,4461,4521,6001,452
2021-05-211,4481,4601,4471,4506,2001,450
2021-05-201,4501,4581,4451,4487,9001,448
2021-05-191,4361,4571,4361,4474,5001,447
2021-05-181,4241,4711,4241,4445,5001,444
2021-05-171,4981,4981,4101,42610,4001,426
2021-05-141,4191,5071,4191,43019,1001,430
2021-05-131,4011,4271,3971,4193,3001,419
2021-05-121,4281,4301,3911,3972,8001,397
2021-05-111,4131,4231,4131,4239001,423
2021-05-101,4191,4191,4111,4184,3001,418
2021-05-071,4161,4191,4001,4195,4001,419
2021-05-061,3791,4151,3791,4151,7001,415
2021-04-301,3801,3941,3781,3793,4001,379
2021-04-281,3711,3811,3701,3773,6001,377
2021-04-271,3861,3861,3681,3703,0001,370
2021-04-261,3581,3751,3581,3744,9001,374
2021-04-231,3361,3711,3351,36323,6001,363
2021-04-221,3841,3981,3751,3833,6001,383
2021-04-211,3951,4001,3401,36912,3001,369
2021-04-201,4251,4281,3871,39510,3001,395
2021-04-191,4321,4321,4201,4214,2001,421
2021-04-161,4151,4231,4121,4235,3001,423
2021-04-151,4231,4231,4151,4156,4001,415
2021-04-141,4251,4251,4191,4233,9001,423
2021-04-131,4261,4321,4251,4254,3001,425
2021-04-121,4301,4331,4241,4268,5001,426
2021-04-091,4511,4511,4301,4304,0001,430
2021-04-081,4801,4801,4521,4526,4001,452
2021-04-071,4881,4881,4751,4802,5001,480
2021-04-061,4901,4901,4831,4892,6001,489
2021-04-051,5001,5001,4751,4906,1001,490
2021-04-021,5001,5001,4831,4874,2001,487
2021-04-011,5001,5051,4951,4952,5001,495
2021-03-311,4991,5061,4971,5063,3001,506
2021-03-301,5421,5421,4931,4988,3001,498
2021-03-291,5651,5881,5451,5456,3001,545
2021-03-261,5461,5601,5461,5601,8001,560
2021-03-251,5401,5521,5381,5468,3001,546
2021-03-241,5461,5671,5321,5453,1001,545
2021-03-231,5621,5621,5351,5553,4001,555
2021-03-221,5701,5701,5501,5622,7001,562
2021-03-191,5301,5761,5301,5762,9001,576
2021-03-181,5261,5341,5221,5245,1001,524
2021-03-171,5251,5391,5251,5254,1001,525
2021-03-161,5491,5541,5271,5276,5001,527
2021-03-151,5481,5481,5341,5384,4001,538
2021-03-121,5451,5451,5251,5397,2001,539
2021-03-111,5151,5321,5111,5292,3001,529
2021-03-101,5461,5461,5051,5056,6001,505
2021-03-091,5191,5301,5151,51615,9001,516
2021-03-081,5301,5301,5161,5172,7001,517
2021-03-051,5121,5461,5061,5213,1001,521
2021-03-041,5141,5191,5071,5131,5001,513
2021-03-031,5221,5401,5121,5227,6001,522
2021-03-021,5321,5321,5141,5146001,514
2021-03-011,5151,5301,5151,53012,6001,530
2021-02-261,4881,5211,4881,5207,2001,520
2021-02-251,5001,5241,4941,5109,5001,510
2021-02-241,4811,4931,4741,4772,7001,477
2021-02-221,4811,4981,4801,4804,7001,480
2021-02-191,4881,5021,4791,4805,2001,480
2021-02-181,5061,5241,5001,5004,7001,500
2021-02-171,5201,5201,5001,5003,7001,500
2021-02-161,5351,5351,5201,5208,0001,520
2021-02-151,5661,5661,5351,5356,6001,535
2021-02-121,5921,5921,5601,5669,4001,566
2021-02-101,5861,5861,5461,56413,9001,564
2021-02-091,5291,6411,5161,54622,6001,546
2021-02-081,5121,5401,5101,52922,7001,529
2021-02-051,4791,5131,4771,51213,2001,512
2021-02-041,4721,4851,4711,4766,1001,476
2021-02-031,4771,4801,4701,4724,0001,472
2021-02-021,4791,4931,4701,4735,4001,473
2021-02-011,4731,4741,4721,4724001,472
2021-01-291,4561,4721,4561,4565001,456
2021-01-281,4671,4741,4671,4697001,469
2021-01-271,4721,4721,4421,4672,4001,467
2021-01-261,4521,4721,4501,4673,7001,467
2021-01-251,4731,4731,4461,4463,9001,446
2021-01-221,4541,4581,4421,4482,3001,448
2021-01-211,4501,4501,4401,4502,2001,450
2021-01-201,4541,4541,4501,4502,2001,450
2021-01-191,4581,4581,4501,4501,4001,450
2021-01-181,4631,4641,4501,4556,8001,455
2021-01-151,4681,4681,4621,4653,2001,465
2021-01-141,4501,4731,4441,4735,8001,473
2021-01-131,4511,4651,4411,45017,6001,450
2021-01-121,4711,4731,4481,4509,7001,450
2021-01-081,4781,4831,4711,4711,4001,471
2021-01-071,4901,4901,4611,4754,6001,475
2021-01-061,4941,5191,4661,4782,0001,478
2021-01-051,5401,5401,4661,4882,7001,488
2021-01-041,5441,5441,4861,4862,0001,486

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