西川ゴム工業(5161)の株価時系列情報
西川ゴム工業(5161)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/25 | 595 | 595 | 595 | 595 | 4,000 |
2002/12/24 | 594 | 595 | 594 | 595 | 64,000 |
2002/12/20 | 594 | 594 | 594 | 594 | 3,000 |
2002/12/17 | 595 | 595 | 595 | 595 | 1,000 |
2002/12/16 | 600 | 600 | 594 | 594 | 21,000 |
2002/12/10 | 561 | 600 | 561 | 600 | 13,000 |
2002/12/06 | 547 | 552 | 547 | 551 | 41,000 |
2002/12/03 | 521 | 521 | 521 | 521 | 1,000 |
2002/12/02 | 550 | 550 | 550 | 550 | 3,000 |
2002/11/28 | 555 | 555 | 555 | 555 | 1,000 |
2002/11/25 | 595 | 595 | 595 | 595 | 3,000 |
2002/11/15 | 600 | 600 | 600 | 600 | 1,000 |
2002/11/11 | 600 | 600 | 600 | 600 | 10,000 |
2002/11/07 | 600 | 600 | 600 | 600 | 2,000 |
2002/10/25 | 600 | 600 | 599 | 600 | 10,000 |
2002/10/23 | 598 | 598 | 598 | 598 | 5,000 |
2002/10/15 | 600 | 600 | 600 | 600 | 1,000 |
2002/10/11 | 600 | 600 | 600 | 600 | 2,000 |
2002/10/10 | 600 | 600 | 600 | 600 | 9,000 |
2002/10/09 | 600 | 600 | 600 | 600 | 1,000 |
2002/10/07 | 600 | 600 | 600 | 600 | 1,000 |
2002/10/01 | 600 | 600 | 600 | 600 | 3,000 |
2002/09/27 | 600 | 600 | 600 | 600 | 300,000 |
2002/09/24 | 610 | 630 | 610 | 630 | 4,000 |
2002/09/13 | 610 | 610 | 610 | 610 | 1,000 |
2002/09/12 | 610 | 610 | 610 | 610 | 1,000 |
2002/09/10 | 610 | 610 | 610 | 610 | 8,000 |
2002/09/06 | 600 | 600 | 600 | 600 | 2,000 |
2002/09/05 | 600 | 600 | 600 | 600 | 2,000 |
2002/08/23 | 600 | 600 | 600 | 600 | 4,000 |
2002/08/13 | 600 | 600 | 600 | 600 | 2,000 |
2002/08/12 | 620 | 620 | 620 | 620 | 9,000 |
2002/08/09 | 615 | 615 | 615 | 615 | 1,000 |
2002/08/08 | 625 | 625 | 620 | 620 | 6,000 |
2002/07/25 | 637 | 637 | 637 | 637 | 3,000 |
2002/07/23 | 600 | 600 | 600 | 600 | 2,000 |
2002/07/11 | 640 | 650 | 640 | 650 | 17,000 |
2002/07/10 | 640 | 640 | 640 | 640 | 13,000 |
2002/07/08 | 630 | 630 | 630 | 630 | 1,000 |
2002/07/03 | 620 | 630 | 620 | 630 | 11,000 |
2002/06/26 | 621 | 621 | 621 | 621 | 2,000 |
2002/06/25 | 649 | 649 | 649 | 649 | 3,000 |
2002/06/14 | 648 | 648 | 621 | 621 | 6,000 |
2002/06/10 | 650 | 650 | 650 | 650 | 8,000 |
2002/06/07 | 630 | 630 | 630 | 630 | 4,000 |
2002/06/03 | 630 | 630 | 630 | 630 | 1,000 |
2002/05/28 | 650 | 650 | 650 | 650 | 2,000 |
2002/05/27 | 644 | 650 | 644 | 650 | 3,000 |
2002/05/24 | 646 | 646 | 640 | 640 | 4,000 |
2002/05/16 | 616 | 616 | 616 | 616 | 1,000 |
2002/05/15 | 650 | 650 | 650 | 650 | 1,000 |
2002/05/10 | 630 | 650 | 630 | 650 | 9,000 |
2002/05/09 | 620 | 620 | 620 | 620 | 2,000 |
2002/04/25 | 620 | 620 | 620 | 620 | 4,000 |
2002/04/23 | 615 | 615 | 615 | 615 | 2,000 |
2002/04/10 | 630 | 630 | 630 | 630 | 11,000 |
2002/04/08 | 605 | 605 | 605 | 605 | 5,000 |
2002/03/28 | 625 | 630 | 625 | 630 | 6,000 |
2002/03/26 | 629 | 629 | 629 | 629 | 1,000 |
2002/03/25 | 601 | 620 | 601 | 620 | 5,000 |
2002/03/20 | 629 | 629 | 629 | 629 | 2,000 |
2002/03/15 | 629 | 629 | 629 | 629 | 1,000 |
2002/03/13 | 628 | 628 | 628 | 628 | 1,000 |
2002/03/12 | 625 | 625 | 625 | 625 | 1,000 |
2002/03/11 | 620 | 630 | 620 | 630 | 9,000 |
2002/03/08 | 603 | 630 | 603 | 630 | 2,000 |
2002/03/05 | 602 | 602 | 602 | 602 | 1,000 |
2002/03/04 | 602 | 602 | 602 | 602 | 1,000 |
2002/02/27 | 602 | 602 | 601 | 601 | 4,000 |
2002/02/26 | 601 | 601 | 601 | 601 | 1,000 |
2002/02/25 | 620 | 628 | 620 | 628 | 3,000 |
2002/02/18 | 630 | 630 | 630 | 630 | 1,000 |
2002/02/15 | 630 | 630 | 630 | 630 | 1,000 |
2002/02/13 | 620 | 630 | 620 | 630 | 6,000 |
2002/02/12 | 610 | 630 | 610 | 630 | 3,000 |
2002/02/08 | 601 | 601 | 600 | 600 | 5,000 |
2002/02/06 | 600 | 600 | 600 | 600 | 5,000 |
2002/02/05 | 601 | 601 | 601 | 601 | 1,000 |
2002/02/01 | 600 | 600 | 600 | 600 | 1,000 |
2002/01/31 | 600 | 600 | 600 | 600 | 3,000 |
2002/01/28 | 601 | 601 | 600 | 600 | 3,000 |
2002/01/25 | 610 | 610 | 610 | 610 | 4,000 |
2002/01/24 | 600 | 600 | 600 | 600 | 10,000 |
2002/01/22 | 600 | 600 | 600 | 600 | 3,000 |
2002/01/21 | 600 | 600 | 600 | 600 | 3,000 |
2002/01/18 | 600 | 600 | 600 | 600 | 20,000 |
2002/01/17 | 600 | 600 | 600 | 600 | 4,000 |
2002/01/16 | 600 | 600 | 600 | 600 | 6,000 |
2002/01/15 | 610 | 610 | 610 | 610 | 1,000 |
2002/01/11 | 600 | 600 | 600 | 600 | 9,000 |
2002/01/10 | 610 | 610 | 600 | 600 | 11,000 |
2002/01/09 | 602 | 602 | 602 | 602 | 1,000 |