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
2021-12-30	1,793	1,793	1,741	1,780	2,500	890
2021-12-29	1,786	1,809	1,786	1,791	11,400	895.50
2021-12-28	1,735	1,792	1,735	1,786	13,000	893
2021-12-27	1,751	1,772	1,735	1,772	4,600	886
2021-12-24	1,760	1,776	1,732	1,751	17,800	875.50
2021-12-23	1,713	1,755	1,713	1,750	11,100	875
2021-12-22	1,735	1,791	1,692	1,753	42,000	876.50
2021-12-21	1,711	1,739	1,711	1,727	8,700	863.50
2021-12-20	1,684	1,750	1,669	1,736	8,100	868
2021-12-17	1,745	1,757	1,708	1,708	10,900	854
2021-12-16	1,750	1,758	1,702	1,745	36,400	872.50
2021-12-15	1,714	1,777	1,672	1,700	17,900	850
2021-12-14	1,765	1,770	1,686	1,720	8,500	860
2021-12-13	1,797	1,798	1,751	1,753	8,100	876.50
2021-12-10	1,749	1,780	1,670	1,772	35,400	886
2021-12-09	1,681	1,715	1,681	1,698	5,300	849
2021-12-08	1,644	1,686	1,640	1,678	12,900	839
2021-12-07	1,633	1,675	1,622	1,668	18,100	834
2021-12-06	1,610	1,641	1,600	1,630	12,500	815
2021-12-03	1,592	1,650	1,584	1,614	22,500	807
2021-12-02	1,572	1,610	1,572	1,605	12,100	802.50
2021-12-01	1,549	1,574	1,547	1,571	5,500	785.50
2021-11-30	1,571	1,594	1,548	1,589	16,000	794.50
2021-11-29	1,564	1,580	1,504	1,531	14,800	765.50
2021-11-26	1,648	1,648	1,564	1,587	20,900	793.50
2021-11-25	1,589	1,649	1,542	1,649	40,900	824.50
2021-11-24	1,550	1,589	1,520	1,589	6,000	794.50
2021-11-22	1,533	1,569	1,533	1,569	3,000	784.50
2021-11-19	1,530	1,539	1,520	1,539	900	769.50
2021-11-18	1,531	1,550	1,505	1,519	1,000	759.50
2021-11-17	1,576	1,620	1,488	1,523	14,900	761.50
2021-11-16	1,599	1,620	1,591	1,603	2,800	801.50
2021-11-15	1,589	1,604	1,573	1,599	4,100	799.50
2021-11-12	1,554	1,570	1,521	1,554	11,200	777
2021-11-11	1,564	1,594	1,551	1,552	2,000	776
2021-11-10	1,620	1,620	1,557	1,568	6,700	784
2021-11-09	1,580	1,620	1,580	1,608	7,700	804
2021-11-08	1,530	1,577	1,513	1,569	11,900	784.50
2021-11-05	1,600	1,648	1,464	1,529	36,000	764.50
2021-11-04	1,588	1,638	1,586	1,604	7,300	802
2021-11-02	1,540	1,645	1,540	1,588	21,000	794
2021-11-01	1,652	1,692	1,512	1,537	108,900	768.50
2021-10-29	1,700	1,741	1,698	1,732	5,800	866
2021-10-28	1,700	1,704	1,682	1,702	2,800	851
2021-10-27	1,742	1,749	1,687	1,693	6,500	846.50
2021-10-26	1,756	1,773	1,742	1,742	1,200	871
2021-10-25	1,777	1,795	1,749	1,765	6,900	882.50
2021-10-22	1,734	1,749	1,717	1,725	13,000	862.50
2021-10-21	1,714	1,739	1,700	1,737	2,800	868.50
2021-10-20	1,692	1,721	1,672	1,714	140,800	857
2021-10-19	1,736	1,763	1,669	1,695	16,300	847.50
2021-10-18	1,765	1,794	1,749	1,749	9,200	874.50
2021-10-15	1,730	1,765	1,725	1,765	9,200	882.50
2021-10-14	1,671	1,720	1,671	1,720	2,100	860
2021-10-13	1,680	1,688	1,667	1,669	9,000	834.50
2021-10-12	1,672	1,695	1,672	1,685	3,200	842.50
2021-10-11	1,640	1,702	1,640	1,684	6,000	842
2021-10-08	1,633	1,660	1,632	1,640	10,000	820
2021-10-07	1,648	1,672	1,615	1,615	6,400	807.50
2021-10-06	1,700	1,700	1,641	1,652	6,500	826
2021-10-05	1,700	1,704	1,673	1,688	13,000	844
2021-10-04	1,693	1,708	1,674	1,684	5,800	842
2021-10-01	1,680	1,705	1,677	1,693	3,800	846.50
2021-09-30	1,663	1,717	1,663	1,680	3,800	840
2021-09-29	1,650	1,735	1,600	1,663	53,700	831.50
2021-09-28	1,683	1,729	1,664	1,682	2,700	841
2021-09-27	1,710	1,710	1,677	1,679	2,700	839.50
2021-09-24	1,772	1,774	1,707	1,721	7,600	860.50
2021-09-22	1,730	1,733	1,683	1,720	16,900	860
2021-09-21	1,637	1,775	1,637	1,731	7,900	865.50
2021-09-17	1,747	1,765	1,710	1,714	14,100	857
2021-09-16	1,743	1,832	1,716	1,755	53,500	877.50
2021-09-15	1,753	1,814	1,688	1,756	25,300	878
2021-09-14	1,678	1,739	1,664	1,731	6,500	865.50
2021-09-13	1,672	1,729	1,651	1,674	23,800	837
2021-09-10	1,716	1,716	1,667	1,670	8,500	835
2021-09-09	1,650	1,700	1,644	1,664	14,400	832
2021-09-08	1,612	1,670	1,612	1,632	8,900	816
2021-09-07	1,610	1,645	1,610	1,611	10,100	805.50
2021-09-06	1,650	1,672	1,609	1,609	18,400	804.50
2021-09-03	1,634	1,656	1,634	1,652	57,200	826
2021-09-02	1,631	1,669	1,627	1,637	2,700	818.50
2021-09-01	1,647	1,669	1,619	1,644	18,600	822
2021-08-31	1,620	1,688	1,614	1,646	6,900	823
2021-08-30	1,615	1,688	1,579	1,619	30,900	809.50
2021-08-27	1,618	1,634	1,599	1,622	9,500	811
2021-08-26	1,578	1,620	1,568	1,600	4,400	800
2021-08-25	1,583	1,740	1,557	1,578	29,500	789
2021-08-24	1,541	1,598	1,511	1,577	15,000	788.50
2021-08-23	1,482	1,549	1,466	1,541	5,500	770.50
2021-08-20	1,516	1,561	1,475	1,475	21,600	737.50
2021-08-19	1,500	1,520	1,470	1,515	5,100	757.50
2021-08-18	1,490	1,525	1,435	1,495	26,000	747.50
2021-08-17	1,520	1,537	1,497	1,497	5,200	748.50
2021-08-16	1,519	1,531	1,492	1,528	4,500	764
2021-08-13	1,517	1,529	1,495	1,528	6,400	764
2021-08-12	1,476	1,512	1,475	1,505	3,200	752.50
2021-08-11	1,472	1,480	1,449	1,458	7,300	729
2021-08-10	1,480	1,510	1,465	1,479	16,300	739.50
2021-08-06	1,537	1,537	1,422	1,480	37,200	740
2021-08-05	1,545	1,545	1,523	1,523	2,700	761.50
2021-08-04	1,565	1,565	1,530	1,530	1,900	765
2021-08-03	1,538	1,560	1,522	1,525	2,700	762.50
2021-08-02	1,542	1,542	1,538	1,538	300	769
2021-07-30	1,562	1,562	1,536	1,537	1,400	768.50
2021-07-29	1,550	1,556	1,540	1,545	1,900	772.50
2021-07-28	1,570	1,572	1,533	1,539	3,900	769.50
2021-07-27	1,600	1,600	1,570	1,572	2,800	786
2021-07-26	1,610	1,610	1,575	1,596	2,700	798
2021-07-21	1,599	1,640	1,595	1,595	10,800	797.50
2021-07-20	1,580	1,595	1,580	1,595	3,300	797.50
2021-07-19	1,587	1,590	1,565	1,590	5,300	795
2021-07-16	1,593	1,593	1,578	1,583	6,600	791.50
2021-07-15	1,579	1,593	1,579	1,593	5,900	796.50
2021-07-14	1,588	1,592	1,579	1,592	3,800	796
2021-07-13	1,580	1,590	1,570	1,590	6,400	795
2021-07-12	1,557	1,600	1,523	1,583	46,800	791.50
2021-07-09	1,492	1,517	1,479	1,517	11,900	758.50
2021-07-08	1,489	1,489	1,480	1,485	6,800	742.50
2021-07-07	1,477	1,495	1,477	1,489	3,100	744.50
2021-07-06	1,471	1,480	1,470	1,478	3,400	739
2021-07-05	1,450	1,479	1,450	1,479	4,600	739.50
2021-07-02	1,442	1,455	1,434	1,434	9,900	717
2021-07-01	1,437	1,442	1,436	1,442	5,000	721
2021-06-30	1,437	1,437	1,430	1,431	2,500	715.50
2021-06-29	1,430	1,438	1,427	1,437	3,100	718.50
2021-06-28	1,423	1,433	1,423	1,428	2,900	714
2021-06-25	1,431	1,431	1,410	1,423	27,600	711.50
2021-06-24	1,408	1,424	1,408	1,424	1,700	712
2021-06-23	1,410	1,417	1,403	1,403	6,300	701.50
2021-06-22	1,404	1,414	1,401	1,401	7,600	700.50
2021-06-21	1,406	1,413	1,380	1,391	9,500	695.50
2021-06-18	1,418	1,422	1,410	1,410	2,900	705
2021-06-17	1,411	1,418	1,407	1,411	5,600	705.50
2021-06-16	1,411	1,421	1,408	1,410	9,600	705
2021-06-15	1,430	1,430	1,410	1,412	16,400	706
2021-06-14	1,431	1,433	1,426	1,430	6,100	715
2021-06-11	1,439	1,441	1,425	1,431	2,800	715.50
2021-06-10	1,431	1,440	1,425	1,425	9,900	712.50
2021-06-09	1,432	1,440	1,419	1,431	11,900	715.50
2021-06-08	1,440	1,442	1,420	1,432	11,800	716
2021-06-07	1,438	1,438	1,431	1,434	3,500	717
2021-06-04	1,442	1,442	1,422	1,424	6,200	712
2021-06-03	1,448	1,451	1,444	1,448	10,000	724
2021-06-02	1,448	1,459	1,447	1,448	10,900	724
2021-06-01	1,457	1,467	1,455	1,455	7,000	727.50
2021-05-31	1,489	1,489	1,450	1,457	9,600	728.50
2021-05-28	1,444	1,464	1,440	1,464	5,300	732
2021-05-27	1,449	1,457	1,387	1,435	22,400	717.50
2021-05-26	1,452	1,460	1,449	1,449	4,300	724.50
2021-05-25	1,470	1,471	1,459	1,467	7,600	733.50
2021-05-24	1,451	1,454	1,446	1,452	1,600	726
2021-05-21	1,448	1,460	1,447	1,450	6,200	725
2021-05-20	1,450	1,458	1,445	1,448	7,900	724
2021-05-19	1,436	1,457	1,436	1,447	4,500	723.50
2021-05-18	1,424	1,471	1,424	1,444	5,500	722
2021-05-17	1,498	1,498	1,410	1,426	10,400	713
2021-05-14	1,419	1,507	1,419	1,430	19,100	715
2021-05-13	1,401	1,427	1,397	1,419	3,300	709.50
2021-05-12	1,428	1,430	1,391	1,397	2,800	698.50
2021-05-11	1,413	1,423	1,413	1,423	900	711.50
2021-05-10	1,419	1,419	1,411	1,418	4,300	709
2021-05-07	1,416	1,419	1,400	1,419	5,400	709.50
2021-05-06	1,379	1,415	1,379	1,415	1,700	707.50
2021-04-30	1,380	1,394	1,378	1,379	3,400	689.50
2021-04-28	1,371	1,381	1,370	1,377	3,600	688.50
2021-04-27	1,386	1,386	1,368	1,370	3,000	685
2021-04-26	1,358	1,375	1,358	1,374	4,900	687
2021-04-23	1,336	1,371	1,335	1,363	23,600	681.50
2021-04-22	1,384	1,398	1,375	1,383	3,600	691.50
2021-04-21	1,395	1,400	1,340	1,369	12,300	684.50
2021-04-20	1,425	1,428	1,387	1,395	10,300	697.50
2021-04-19	1,432	1,432	1,420	1,421	4,200	710.50
2021-04-16	1,415	1,423	1,412	1,423	5,300	711.50
2021-04-15	1,423	1,423	1,415	1,415	6,400	707.50
2021-04-14	1,425	1,425	1,419	1,423	3,900	711.50
2021-04-13	1,426	1,432	1,425	1,425	4,300	712.50
2021-04-12	1,430	1,433	1,424	1,426	8,500	713
2021-04-09	1,451	1,451	1,430	1,430	4,000	715
2021-04-08	1,480	1,480	1,452	1,452	6,400	726
2021-04-07	1,488	1,488	1,475	1,480	2,500	740
2021-04-06	1,490	1,490	1,483	1,489	2,600	744.50
2021-04-05	1,500	1,500	1,475	1,490	6,100	745
2021-04-02	1,500	1,500	1,483	1,487	4,200	743.50
2021-04-01	1,500	1,505	1,495	1,495	2,500	747.50
2021-03-31	1,499	1,506	1,497	1,506	3,300	753
2021-03-30	1,542	1,542	1,493	1,498	8,300	749
2021-03-29	1,565	1,588	1,545	1,545	6,300	772.50
2021-03-26	1,546	1,560	1,546	1,560	1,800	780
2021-03-25	1,540	1,552	1,538	1,546	8,300	773
2021-03-24	1,546	1,567	1,532	1,545	3,100	772.50
2021-03-23	1,562	1,562	1,535	1,555	3,400	777.50
2021-03-22	1,570	1,570	1,550	1,562	2,700	781
2021-03-19	1,530	1,576	1,530	1,576	2,900	788
2021-03-18	1,526	1,534	1,522	1,524	5,100	762
2021-03-17	1,525	1,539	1,525	1,525	4,100	762.50
2021-03-16	1,549	1,554	1,527	1,527	6,500	763.50
2021-03-15	1,548	1,548	1,534	1,538	4,400	769
2021-03-12	1,545	1,545	1,525	1,539	7,200	769.50
2021-03-11	1,515	1,532	1,511	1,529	2,300	764.50
2021-03-10	1,546	1,546	1,505	1,505	6,600	752.50
2021-03-09	1,519	1,530	1,515	1,516	15,900	758
2021-03-08	1,530	1,530	1,516	1,517	2,700	758.50
2021-03-05	1,512	1,546	1,506	1,521	3,100	760.50
2021-03-04	1,514	1,519	1,507	1,513	1,500	756.50
2021-03-03	1,522	1,540	1,512	1,522	7,600	761
2021-03-02	1,532	1,532	1,514	1,514	600	757
2021-03-01	1,515	1,530	1,515	1,530	12,600	765
2021-02-26	1,488	1,521	1,488	1,520	7,200	760
2021-02-25	1,500	1,524	1,494	1,510	9,500	755
2021-02-24	1,481	1,493	1,474	1,477	2,700	738.50
2021-02-22	1,481	1,498	1,480	1,480	4,700	740
2021-02-19	1,488	1,502	1,479	1,480	5,200	740
2021-02-18	1,506	1,524	1,500	1,500	4,700	750
2021-02-17	1,520	1,520	1,500	1,500	3,700	750
2021-02-16	1,535	1,535	1,520	1,520	8,000	760
2021-02-15	1,566	1,566	1,535	1,535	6,600	767.50
2021-02-12	1,592	1,592	1,560	1,566	9,400	783
2021-02-10	1,586	1,586	1,546	1,564	13,900	782
2021-02-09	1,529	1,641	1,516	1,546	22,600	773
2021-02-08	1,512	1,540	1,510	1,529	22,700	764.50
2021-02-05	1,479	1,513	1,477	1,512	13,200	756
2021-02-04	1,472	1,485	1,471	1,476	6,100	738
2021-02-03	1,477	1,480	1,470	1,472	4,000	736
2021-02-02	1,479	1,493	1,470	1,473	5,400	736.50
2021-02-01	1,473	1,474	1,472	1,472	400	736
2021-01-29	1,456	1,472	1,456	1,456	500	728
2021-01-28	1,467	1,474	1,467	1,469	700	734.50
2021-01-27	1,472	1,472	1,442	1,467	2,400	733.50
2021-01-26	1,452	1,472	1,450	1,467	3,700	733.50
2021-01-25	1,473	1,473	1,446	1,446	3,900	723
2021-01-22	1,454	1,458	1,442	1,448	2,300	724
2021-01-21	1,450	1,450	1,440	1,450	2,200	725
2021-01-20	1,454	1,454	1,450	1,450	2,200	725
2021-01-19	1,458	1,458	1,450	1,450	1,400	725
2021-01-18	1,463	1,464	1,450	1,455	6,800	727.50
2021-01-15	1,468	1,468	1,462	1,465	3,200	732.50
2021-01-14	1,450	1,473	1,444	1,473	5,800	736.50
2021-01-13	1,451	1,465	1,441	1,450	17,600	725
2021-01-12	1,471	1,473	1,448	1,450	9,700	725
2021-01-08	1,478	1,483	1,471	1,471	1,400	735.50
2021-01-07	1,490	1,490	1,461	1,475	4,600	737.50
2021-01-06	1,494	1,519	1,466	1,478	2,000	739
2021-01-05	1,540	1,540	1,466	1,488	2,700	744
2021-01-04	1,544	1,544	1,486	1,486	2,000	743

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