5161 西川ゴム工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,733	1,746	1,729	1,743	9,200	871.50
2023-12-28	1,743	1,774	1,737	1,737	18,300	868.50
2023-12-27	1,726	1,742	1,703	1,742	9,100	871
2023-12-26	1,720	1,748	1,719	1,725	6,900	862.50
2023-12-25	1,780	1,780	1,694	1,720	19,700	860
2023-12-22	1,736	1,770	1,736	1,770	41,700	885
2023-12-21	1,732	1,760	1,714	1,745	27,500	872.50
2023-12-20	1,749	1,776	1,736	1,768	44,200	884
2023-12-19	1,742	1,760	1,721	1,750	36,400	875
2023-12-18	1,780	1,782	1,729	1,762	55,700	881
2023-12-15	1,717	1,756	1,717	1,755	37,500	877.50
2023-12-14	1,696	1,727	1,682	1,708	49,600	854
2023-12-13	1,648	1,711	1,643	1,709	48,300	854.50
2023-12-12	1,641	1,660	1,639	1,648	19,300	824
2023-12-11	1,632	1,656	1,614	1,646	30,400	823
2023-12-08	1,635	1,663	1,589	1,612	58,500	806
2023-12-07	1,670	1,671	1,632	1,644	27,200	822
2023-12-06	1,660	1,683	1,653	1,677	24,100	838.50
2023-12-05	1,652	1,670	1,644	1,660	14,100	830
2023-12-04	1,634	1,665	1,604	1,652	44,800	826
2023-12-01	1,655	1,673	1,633	1,650	35,600	825
2023-11-30	1,655	1,670	1,616	1,659	43,500	829.50
2023-11-29	1,579	1,635	1,570	1,621	28,100	810.50
2023-11-28	1,554	1,575	1,554	1,569	20,400	784.50
2023-11-27	1,525	1,565	1,525	1,554	15,100	777
2023-11-24	1,515	1,545	1,503	1,524	23,900	762
2023-11-22	1,480	1,518	1,480	1,515	9,400	757.50
2023-11-21	1,507	1,507	1,480	1,480	9,000	740
2023-11-20	1,520	1,527	1,500	1,500	11,100	750
2023-11-17	1,501	1,529	1,477	1,527	13,300	763.50
2023-11-16	1,501	1,510	1,495	1,503	9,000	751.50
2023-11-15	1,520	1,521	1,495	1,499	15,800	749.50
2023-11-14	1,468	1,512	1,468	1,510	18,100	755
2023-11-13	1,494	1,494	1,445	1,462	27,800	731
2023-11-10	1,498	1,516	1,475	1,513	49,300	756.50
2023-11-09	1,439	1,525	1,431	1,519	214,000	759.50
2023-11-08	1,398	1,399	1,354	1,379	63,800	689.50
2023-11-07	1,380	1,397	1,380	1,394	13,200	697
2023-11-06	1,391	1,391	1,367	1,377	30,000	688.50
2023-11-02	1,365	1,383	1,365	1,376	14,300	688
2023-11-01	1,352	1,355	1,343	1,350	11,600	675
2023-10-31	1,342	1,346	1,334	1,340	27,500	670
2023-10-30	1,350	1,350	1,320	1,329	34,500	664.50
2023-10-27	1,341	1,359	1,337	1,349	5,400	674.50
2023-10-26	1,344	1,351	1,340	1,341	7,900	670.50
2023-10-25	1,334	1,360	1,333	1,344	15,500	672
2023-10-24	1,320	1,340	1,313	1,328	24,100	664
2023-10-23	1,320	1,325	1,317	1,320	17,400	660
2023-10-20	1,319	1,326	1,315	1,326	15,900	663
2023-10-19	1,328	1,336	1,327	1,334	7,800	667
2023-10-18	1,346	1,359	1,335	1,339	23,200	669.50
2023-10-17	1,334	1,352	1,328	1,345	22,100	672.50
2023-10-16	1,333	1,342	1,325	1,333	27,200	666.50
2023-10-13	1,359	1,359	1,315	1,330	32,300	665
2023-10-12	1,370	1,385	1,341	1,359	29,900	679.50
2023-10-11	1,407	1,407	1,375	1,375	19,900	687.50
2023-10-10	1,410	1,446	1,410	1,425	47,600	712.50
2023-10-06	1,413	1,420	1,388	1,396	26,900	698
2023-10-05	1,403	1,418	1,398	1,417	11,800	708.50
2023-10-04	1,416	1,434	1,385	1,403	34,600	701.50
2023-10-03	1,465	1,466	1,435	1,446	41,100	723
2023-10-02	1,482	1,501	1,463	1,465	17,700	732.50
2023-09-29	1,500	1,501	1,470	1,482	22,100	741
2023-09-28	1,515	1,560	1,485	1,485	85,500	742.50
2023-09-27	1,486	1,509	1,470	1,490	54,800	745
2023-09-26	1,482	1,487	1,445	1,475	43,500	737.50
2023-09-25	1,450	1,465	1,437	1,464	24,000	732
2023-09-22	1,407	1,433	1,407	1,433	38,500	716.50
2023-09-21	1,408	1,414	1,389	1,412	28,000	706
2023-09-20	1,389	1,406	1,389	1,398	20,500	699
2023-09-19	1,390	1,406	1,375	1,379	26,500	689.50
2023-09-15	1,400	1,400	1,355	1,373	29,600	686.50
2023-09-14	1,383	1,389	1,381	1,385	6,000	692.50
2023-09-13	1,371	1,384	1,371	1,380	7,500	690
2023-09-12	1,378	1,378	1,365	1,378	7,700	689
2023-09-11	1,383	1,391	1,356	1,369	14,800	684.50
2023-09-08	1,364	1,377	1,355	1,377	11,200	688.50
2023-09-07	1,400	1,405	1,361	1,365	25,300	682.50
2023-09-06	1,395	1,421	1,391	1,400	28,300	700
2023-09-05	1,365	1,395	1,365	1,395	16,100	697.50
2023-09-04	1,353	1,375	1,351	1,365	23,900	682.50
2023-09-01	1,325	1,347	1,321	1,326	18,400	663
2023-08-31	1,302	1,314	1,302	1,310	17,700	655
2023-08-30	1,299	1,303	1,296	1,300	7,200	650
2023-08-29	1,300	1,301	1,293	1,299	7,600	649.50
2023-08-28	1,308	1,308	1,295	1,298	11,400	649
2023-08-25	1,289	1,295	1,280	1,295	11,600	647.50
2023-08-24	1,289	1,295	1,281	1,294	17,300	647
2023-08-23	1,273	1,291	1,273	1,289	8,700	644.50
2023-08-22	1,280	1,280	1,264	1,273	9,500	636.50
2023-08-21	1,258	1,282	1,258	1,268	23,300	634
2023-08-18	1,265	1,274	1,258	1,258	15,200	629
2023-08-17	1,286	1,300	1,272	1,280	22,500	640
2023-08-16	1,294	1,300	1,287	1,290	19,600	645
2023-08-15	1,298	1,298	1,265	1,295	36,800	647.50
2023-08-14	1,317	1,330	1,280	1,305	57,500	652.50
2023-08-10	1,270	1,322	1,262	1,300	65,000	650
2023-08-09	1,283	1,295	1,239	1,262	188,300	631
2023-08-08	1,439	1,446	1,409	1,421	76,800	710.50
2023-08-07	1,389	1,426	1,370	1,426	31,200	713
2023-08-04	1,400	1,400	1,367	1,388	41,900	694
2023-08-03	1,424	1,426	1,391	1,400	56,400	700
2023-08-02	1,417	1,438	1,388	1,423	65,800	711.50
2023-08-01	1,447	1,447	1,385	1,401	58,600	700.50
2023-07-31	1,435	1,448	1,405	1,446	42,400	723
2023-07-28	1,400	1,417	1,391	1,411	37,500	705.50
2023-07-27	1,397	1,417	1,380	1,400	55,400	700
2023-07-26	1,377	1,397	1,358	1,397	41,200	698.50
2023-07-25	1,363	1,380	1,336	1,378	38,800	689
2023-07-24	1,363	1,370	1,357	1,363	35,000	681.50
2023-07-21	1,328	1,369	1,325	1,367	30,900	683.50
2023-07-20	1,334	1,342	1,316	1,328	22,600	664
2023-07-19	1,314	1,327	1,313	1,325	17,800	662.50
2023-07-18	1,319	1,322	1,304	1,313	17,900	656.50
2023-07-14	1,340	1,340	1,290	1,296	18,300	648
2023-07-13	1,335	1,339	1,322	1,332	24,500	666
2023-07-12	1,315	1,322	1,296	1,321	23,500	660.50
2023-07-11	1,320	1,320	1,290	1,303	57,900	651.50
2023-07-10	1,316	1,339	1,274	1,316	72,300	658
2023-07-07	1,330	1,330	1,301	1,323	47,200	661.50
2023-07-06	1,330	1,355	1,320	1,331	56,200	665.50
2023-07-05	1,337	1,344	1,319	1,334	28,500	667
2023-07-04	1,290	1,335	1,284	1,335	34,500	667.50
2023-07-03	1,298	1,298	1,277	1,284	37,200	642
2023-06-30	1,290	1,290	1,268	1,280	12,800	640
2023-06-29	1,262	1,280	1,262	1,273	24,300	636.50
2023-06-28	1,262	1,272	1,244	1,261	22,800	630.50
2023-06-27	1,261	1,268	1,242	1,253	16,100	626.50
2023-06-26	1,271	1,274	1,255	1,259	18,700	629.50
2023-06-23	1,291	1,291	1,254	1,271	28,700	635.50
2023-06-22	1,290	1,291	1,264	1,278	29,500	639
2023-06-21	1,290	1,297	1,270	1,290	42,800	645
2023-06-20	1,250	1,292	1,241	1,285	49,100	642.50
2023-06-19	1,217	1,231	1,204	1,228	19,400	614
2023-06-16	1,206	1,217	1,196	1,217	9,300	608.50
2023-06-15	1,200	1,223	1,182	1,206	39,400	603
2023-06-14	1,200	1,203	1,186	1,199	17,600	599.50
2023-06-13	1,200	1,204	1,190	1,196	21,700	598
2023-06-12	1,187	1,200	1,185	1,200	16,600	600
2023-06-09	1,175	1,195	1,175	1,187	9,000	593.50
2023-06-08	1,166	1,179	1,166	1,175	8,500	587.50
2023-06-07	1,165	1,180	1,154	1,159	24,700	579.50
2023-06-06	1,165	1,168	1,151	1,165	6,700	582.50
2023-06-05	1,160	1,178	1,150	1,164	14,200	582
2023-06-02	1,144	1,151	1,140	1,144	9,900	572
2023-06-01	1,152	1,160	1,145	1,145	13,900	572.50
2023-05-31	1,177	1,177	1,156	1,157	14,100	578.50
2023-05-30	1,185	1,185	1,175	1,176	3,200	588
2023-05-29	1,166	1,182	1,165	1,182	11,500	591
2023-05-26	1,174	1,179	1,162	1,165	11,500	582.50
2023-05-25	1,208	1,208	1,161	1,164	28,200	582
2023-05-24	1,202	1,210	1,181	1,196	13,700	598
2023-05-23	1,200	1,214	1,187	1,198	19,900	599
2023-05-22	1,202	1,204	1,181	1,198	6,500	599
2023-05-19	1,200	1,203	1,184	1,194	7,500	597
2023-05-18	1,194	1,200	1,185	1,199	21,100	599.50
2023-05-17	1,194	1,197	1,156	1,172	25,300	586
2023-05-16	1,212	1,215	1,152	1,185	7,700	592.50
2023-05-15	1,235	1,235	1,200	1,215	9,400	607.50
2023-05-12	1,216	1,239	1,209	1,221	21,600	610.50
2023-05-11	1,228	1,254	1,210	1,244	22,500	622
2023-05-10	1,228	1,228	1,215	1,220	7,100	610
2023-05-09	1,215	1,220	1,212	1,215	9,500	607.50
2023-05-08	1,212	1,217	1,211	1,214	7,500	607
2023-05-02	1,206	1,213	1,198	1,208	14,100	604
2023-05-01	1,205	1,209	1,199	1,206	5,300	603
2023-04-28	1,204	1,211	1,203	1,205	2,800	602.50
2023-04-27	1,199	1,210	1,199	1,204	4,500	602
2023-04-26	1,181	1,202	1,181	1,195	9,300	597.50
2023-04-25	1,194	1,200	1,174	1,180	7,200	590
2023-04-24	1,185	1,185	1,168	1,172	3,300	586
2023-04-21	1,159	1,172	1,150	1,172	3,100	586
2023-04-20	1,157	1,166	1,157	1,159	1,900	579.50
2023-04-19	1,161	1,170	1,155	1,157	2,600	578.50
2023-04-18	1,160	1,170	1,160	1,161	2,300	580.50
2023-04-17	1,179	1,179	1,150	1,169	5,000	584.50
2023-04-14	1,167	1,177	1,161	1,177	4,900	588.50
2023-04-13	1,173	1,181	1,158	1,161	4,300	580.50
2023-04-12	1,152	1,172	1,152	1,172	2,800	586
2023-04-11	1,154	1,159	1,151	1,152	2,000	576
2023-04-10	1,153	1,170	1,151	1,153	5,400	576.50
2023-04-07	1,165	1,165	1,150	1,153	2,200	576.50
2023-04-06	1,150	1,160	1,150	1,154	900	577
2023-04-05	1,150	1,170	1,145	1,150	2,100	575
2023-04-04	1,158	1,167	1,136	1,147	9,900	573.50
2023-04-03	1,146	1,151	1,141	1,147	6,200	573.50
2023-03-31	1,138	1,171	1,100	1,140	16,000	570
2023-03-30	1,167	1,180	1,167	1,168	9,100	584
2023-03-29	1,200	1,204	1,189	1,200	6,700	600
2023-03-28	1,193	1,200	1,190	1,200	4,400	600
2023-03-27	1,187	1,200	1,168	1,193	10,700	596.50
2023-03-24	1,189	1,189	1,186	1,189	6,400	594.50
2023-03-23	1,183	1,189	1,182	1,189	2,200	594.50
2023-03-22	1,187	1,187	1,161	1,178	4,900	589
2023-03-20	1,189	1,189	1,166	1,173	2,600	586.50
2023-03-17	1,178	1,194	1,177	1,189	2,300	594.50
2023-03-16	1,190	1,194	1,168	1,168	7,000	584
2023-03-15	1,222	1,222	1,186	1,189	14,000	594.50
2023-03-14	1,225	1,225	1,179	1,210	6,300	605
2023-03-13	1,238	1,238	1,220	1,227	7,400	613.50
2023-03-10	1,235	1,244	1,234	1,238	12,700	619
2023-03-09	1,240	1,241	1,230	1,234	9,300	617
2023-03-08	1,235	1,235	1,227	1,228	5,800	614
2023-03-07	1,225	1,233	1,223	1,233	5,300	616.50
2023-03-06	1,215	1,230	1,207	1,230	21,600	615
2023-03-03	1,200	1,203	1,194	1,194	3,500	597
2023-03-02	1,194	1,200	1,190	1,200	6,000	600
2023-03-01	1,179	1,187	1,170	1,187	4,500	593.50
2023-02-28	1,178	1,179	1,170	1,178	7,000	589
2023-02-27	1,160	1,180	1,157	1,160	7,100	580
2023-02-24	1,168	1,168	1,158	1,160	6,300	580
2023-02-22	1,140	1,173	1,139	1,168	10,700	584
2023-02-21	1,137	1,140	1,137	1,139	3,200	569.50
2023-02-20	1,133	1,136	1,132	1,136	4,500	568
2023-02-17	1,132	1,135	1,125	1,135	3,800	567.50
2023-02-16	1,130	1,130	1,128	1,129	800	564.50
2023-02-15	1,120	1,135	1,118	1,129	8,900	564.50
2023-02-14	1,120	1,120	1,117	1,120	3,500	560
2023-02-13	1,118	1,120	1,113	1,119	1,600	559.50
2023-02-10	1,119	1,119	1,113	1,115	6,400	557.50
2023-02-09	1,115	1,118	1,115	1,118	4,100	559
2023-02-08	1,118	1,120	1,115	1,115	3,400	557.50
2023-02-07	1,116	1,119	1,111	1,113	3,500	556.50
2023-02-06	1,120	1,120	1,116	1,116	3,500	558
2023-02-03	1,120	1,120	1,115	1,118	1,900	559
2023-02-02	1,115	1,119	1,115	1,119	800	559.50
2023-02-01	1,118	1,119	1,114	1,114	900	557
2023-01-31	1,118	1,118	1,114	1,115	1,500	557.50
2023-01-30	1,118	1,119	1,114	1,114	1,500	557
2023-01-27	1,118	1,119	1,111	1,114	3,200	557
2023-01-26	1,118	1,119	1,113	1,114	1,800	557
2023-01-25	1,119	1,120	1,114	1,114	6,600	557
2023-01-24	1,117	1,119	1,114	1,117	2,200	558.50
2023-01-23	1,116	1,119	1,112	1,112	3,700	556
2023-01-20	1,107	1,114	1,107	1,112	2,200	556
2023-01-19	1,119	1,119	1,106	1,106	3,000	553
2023-01-18	1,098	1,117	1,094	1,115	4,500	557.50
2023-01-17	1,133	1,134	1,060	1,124	15,100	562
2023-01-16	1,132	1,134	1,131	1,133	1,200	566.50
2023-01-13	1,141	1,146	1,135	1,137	3,500	568.50
2023-01-12	1,142	1,142	1,138	1,140	1,900	570
2023-01-11	1,137	1,141	1,132	1,138	1,800	569
2023-01-10	1,128	1,139	1,128	1,137	7,600	568.50
2023-01-06	1,131	1,139	1,125	1,128	4,500	564
2023-01-05	1,120	1,135	1,120	1,133	1,800	566.50
2023-01-04	1,129	1,129	1,109	1,119	3,200	559.50

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

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