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 |
---|---|---|---|---|---|
2009/12/28 | 687 | 698 | 687 | 698 | 3,000 |
2009/12/25 | 676 | 677 | 676 | 677 | 9,000 |
2009/12/24 | 676 | 677 | 676 | 677 | 4,000 |
2009/12/21 | 677 | 677 | 670 | 670 | 4,000 |
2009/12/18 | 634 | 634 | 634 | 634 | 1,000 |
2009/12/17 | 616 | 616 | 616 | 616 | 12,000 |
2009/12/16 | 596 | 601 | 595 | 601 | 8,000 |
2009/12/15 | 611 | 611 | 593 | 595 | 10,000 |
2009/12/14 | 614 | 614 | 601 | 611 | 9,000 |
2009/12/11 | 630 | 630 | 614 | 614 | 3,000 |
2009/12/10 | 703 | 703 | 614 | 630 | 30,000 |
2009/12/09 | 706 | 713 | 703 | 703 | 7,000 |
2009/12/08 | 702 | 716 | 702 | 706 | 8,000 |
2009/12/07 | 692 | 692 | 692 | 692 | 1,000 |
2009/12/04 | 690 | 690 | 690 | 690 | 3,000 |
2009/12/03 | 710 | 710 | 700 | 700 | 2,000 |
2009/12/02 | 700 | 700 | 700 | 700 | 2,000 |
2009/11/27 | 720 | 720 | 710 | 710 | 3,000 |
2009/11/25 | 722 | 722 | 720 | 720 | 4,000 |
2009/11/18 | 702 | 702 | 702 | 702 | 2,000 |
2009/11/17 | 702 | 702 | 702 | 702 | 1,000 |
2009/11/13 | 740 | 740 | 715 | 720 | 9,000 |
2009/11/12 | 723 | 750 | 723 | 735 | 30,000 |
2009/11/10 | 734 | 734 | 734 | 734 | 6,000 |
2009/11/09 | 735 | 735 | 735 | 735 | 4,000 |
2009/11/05 | 735 | 735 | 735 | 735 | 1,000 |
2009/10/28 | 735 | 735 | 735 | 735 | 1,000 |
2009/10/23 | 735 | 735 | 735 | 735 | 3,000 |
2009/10/16 | 736 | 736 | 736 | 736 | 1,000 |
2009/10/13 | 737 | 737 | 737 | 737 | 7,000 |
2009/10/09 | 717 | 727 | 717 | 727 | 3,000 |
2009/10/08 | 706 | 706 | 706 | 706 | 2,000 |
2009/10/07 | 714 | 714 | 714 | 714 | 1,000 |
2009/10/06 | 740 | 740 | 740 | 740 | 1,000 |
2009/10/05 | 740 | 740 | 740 | 740 | 1,000 |
2009/10/02 | 740 | 740 | 740 | 740 | 1,000 |
2009/10/01 | 759 | 760 | 758 | 760 | 22,000 |
2009/09/30 | 760 | 760 | 760 | 760 | 1,000 |
2009/09/29 | 760 | 760 | 760 | 760 | 11,000 |
2009/09/28 | 762 | 762 | 762 | 762 | 1,000 |
2009/09/25 | 762 | 762 | 762 | 762 | 5,000 |
2009/09/24 | 770 | 770 | 770 | 770 | 1,000 |
2009/09/18 | 770 | 770 | 770 | 770 | 2,000 |
2009/09/17 | 770 | 770 | 770 | 770 | 2,000 |
2009/09/16 | 770 | 770 | 770 | 770 | 3,000 |
2009/09/15 | 790 | 790 | 770 | 770 | 2,000 |
2009/09/14 | 790 | 790 | 790 | 790 | 1,000 |
2009/09/11 | 790 | 790 | 790 | 790 | 8,000 |
2009/09/10 | 790 | 790 | 790 | 790 | 5,000 |
2009/09/09 | 765 | 800 | 755 | 800 | 9,000 |
2009/09/08 | 765 | 765 | 765 | 765 | 13,000 |
2009/09/07 | 765 | 765 | 765 | 765 | 1,000 |
2009/09/04 | 785 | 785 | 785 | 785 | 1,000 |
2009/09/03 | 785 | 785 | 785 | 785 | 1,000 |
2009/08/28 | 800 | 800 | 800 | 800 | 8,000 |
2009/08/27 | 798 | 798 | 798 | 798 | 2,000 |
2009/08/26 | 776 | 776 | 776 | 776 | 2,000 |
2009/08/21 | 762 | 762 | 762 | 762 | 3,000 |
2009/08/18 | 761 | 761 | 761 | 761 | 1,000 |
2009/08/17 | 760 | 760 | 755 | 760 | 6,000 |
2009/08/14 | 763 | 767 | 760 | 760 | 14,000 |
2009/08/12 | 776 | 776 | 760 | 760 | 3,000 |
2009/08/10 | 779 | 800 | 779 | 800 | 6,000 |
2009/08/07 | 752 | 799 | 752 | 789 | 4,000 |
2009/08/06 | 750 | 750 | 750 | 750 | 1,000 |
2009/08/05 | 778 | 780 | 778 | 780 | 3,000 |
2009/08/04 | 740 | 770 | 740 | 770 | 4,000 |
2009/08/03 | 729 | 729 | 729 | 729 | 1,000 |
2009/07/31 | 739 | 739 | 739 | 739 | 2,000 |
2009/07/30 | 740 | 740 | 740 | 740 | 1,000 |
2009/07/29 | 760 | 760 | 730 | 730 | 3,000 |
2009/07/28 | 770 | 770 | 760 | 760 | 2,000 |
2009/07/27 | 770 | 770 | 770 | 770 | 2,000 |
2009/07/24 | 751 | 770 | 751 | 770 | 3,000 |
2009/07/23 | 747 | 747 | 747 | 747 | 3,000 |
2009/07/17 | 749 | 749 | 746 | 746 | 5,000 |
2009/07/15 | 750 | 750 | 750 | 750 | 2,000 |
2009/07/14 | 770 | 770 | 710 | 750 | 14,000 |
2009/07/13 | 700 | 700 | 700 | 700 | 1,000 |
2009/07/10 | 740 | 740 | 740 | 740 | 13,000 |
2009/07/09 | 686 | 740 | 680 | 740 | 11,000 |
2009/07/08 | 675 | 675 | 675 | 675 | 1,000 |
2009/07/03 | 636 | 636 | 636 | 636 | 1,000 |
2009/07/02 | 654 | 660 | 654 | 660 | 8,000 |
2009/07/01 | 612 | 612 | 611 | 611 | 2,000 |
2009/06/29 | 630 | 630 | 630 | 630 | 5,000 |
2009/06/25 | 645 | 645 | 645 | 645 | 4,000 |
2009/06/23 | 650 | 650 | 645 | 645 | 3,000 |
2009/06/16 | 656 | 656 | 655 | 655 | 3,000 |
2009/06/11 | 655 | 655 | 655 | 655 | 2,000 |
2009/06/10 | 625 | 626 | 625 | 625 | 8,000 |
2009/06/09 | 615 | 625 | 615 | 625 | 2,000 |
2009/06/08 | 600 | 600 | 600 | 600 | 2,000 |
2009/06/05 | 520 | 520 | 520 | 520 | 12,000 |
2009/06/03 | 510 | 510 | 510 | 510 | 1,000 |
2009/06/01 | 520 | 520 | 520 | 520 | 2,000 |
2009/05/29 | 520 | 520 | 520 | 520 | 5,000 |
2009/05/27 | 527 | 527 | 527 | 527 | 5,000 |
2009/05/26 | 506 | 527 | 506 | 527 | 3,000 |
2009/05/21 | 495 | 495 | 495 | 495 | 1,000 |
2009/05/18 | 495 | 495 | 495 | 495 | 1,000 |
2009/05/15 | 500 | 500 | 485 | 485 | 4,000 |
2009/05/13 | 500 | 500 | 500 | 500 | 3,000 |
2009/05/12 | 520 | 520 | 520 | 520 | 1,000 |
2009/05/11 | 520 | 520 | 520 | 520 | 9,000 |
2009/05/08 | 500 | 520 | 500 | 520 | 7,000 |
2009/05/01 | 479 | 479 | 475 | 475 | 7,000 |
2009/04/28 | 485 | 489 | 485 | 489 | 3,000 |
2009/04/27 | 480 | 485 | 480 | 485 | 4,000 |
2009/04/24 | 470 | 470 | 470 | 470 | 2,000 |
2009/04/21 | 470 | 470 | 470 | 470 | 1,000 |
2009/04/17 | 484 | 484 | 484 | 484 | 1,000 |
2009/04/15 | 468 | 468 | 468 | 468 | 3,000 |
2009/04/14 | 468 | 468 | 468 | 468 | 1,000 |
2009/04/10 | 471 | 471 | 468 | 468 | 10,000 |
2009/04/09 | 474 | 474 | 462 | 468 | 9,000 |
2009/04/08 | 464 | 464 | 464 | 464 | 1,000 |
2009/04/07 | 475 | 475 | 470 | 470 | 4,000 |
2009/04/03 | 460 | 460 | 456 | 460 | 7,000 |
2009/04/02 | 451 | 456 | 451 | 456 | 2,000 |
2009/04/01 | 449 | 453 | 444 | 453 | 14,000 |
2009/03/31 | 430 | 500 | 430 | 499 | 41,000 |
2009/03/30 | 450 | 450 | 435 | 435 | 2,000 |
2009/03/27 | 430 | 431 | 430 | 430 | 8,000 |
2009/03/26 | 412 | 430 | 412 | 430 | 3,000 |
2009/03/25 | 431 | 436 | 416 | 421 | 21,000 |
2009/03/24 | 422 | 422 | 422 | 422 | 1,000 |
2009/03/23 | 425 | 425 | 420 | 420 | 12,000 |
2009/03/18 | 425 | 431 | 425 | 431 | 9,000 |
2009/03/17 | 430 | 440 | 430 | 440 | 14,000 |
2009/03/16 | 430 | 440 | 430 | 431 | 37,000 |
2009/03/13 | 431 | 431 | 431 | 431 | 4,000 |
2009/03/12 | 431 | 431 | 431 | 431 | 1,000 |
2009/03/11 | 439 | 440 | 439 | 440 | 4,000 |
2009/03/10 | 445 | 445 | 445 | 445 | 11,000 |
2009/03/09 | 440 | 445 | 440 | 445 | 4,000 |
2009/03/06 | 440 | 440 | 440 | 440 | 1,000 |
2009/03/05 | 439 | 442 | 439 | 442 | 5,000 |
2009/03/04 | 442 | 442 | 430 | 442 | 7,000 |
2009/03/03 | 445 | 445 | 445 | 445 | 2,000 |
2009/03/02 | 435 | 435 | 435 | 435 | 1,000 |
2009/02/25 | 461 | 461 | 461 | 461 | 5,000 |
2009/02/24 | 423 | 461 | 415 | 461 | 20,000 |
2009/02/23 | 435 | 435 | 435 | 435 | 1,000 |
2009/02/19 | 457 | 457 | 455 | 457 | 11,000 |
2009/02/18 | 465 | 466 | 460 | 460 | 8,000 |
2009/02/17 | 482 | 482 | 470 | 470 | 4,000 |
2009/02/16 | 487 | 487 | 484 | 486 | 41,000 |
2009/02/13 | 489 | 494 | 487 | 487 | 6,000 |
2009/02/10 | 494 | 500 | 494 | 500 | 11,000 |
2009/02/09 | 494 | 494 | 494 | 494 | 1,000 |
2009/02/06 | 489 | 489 | 489 | 489 | 1,000 |
2009/02/05 | 470 | 470 | 470 | 470 | 1,000 |
2009/02/04 | 486 | 486 | 471 | 471 | 4,000 |
2009/02/03 | 475 | 487 | 475 | 487 | 4,000 |
2009/02/02 | 475 | 479 | 475 | 475 | 5,000 |
2009/01/30 | 470 | 470 | 470 | 470 | 1,000 |
2009/01/29 | 470 | 470 | 469 | 470 | 4,000 |
2009/01/28 | 469 | 469 | 469 | 469 | 4,000 |
2009/01/27 | 469 | 469 | 469 | 469 | 5,000 |
2009/01/26 | 471 | 471 | 460 | 460 | 13,000 |
2009/01/23 | 489 | 489 | 486 | 489 | 15,000 |
2009/01/22 | 489 | 489 | 489 | 489 | 5,000 |
2009/01/21 | 490 | 490 | 488 | 488 | 5,000 |
2009/01/20 | 511 | 511 | 500 | 500 | 9,000 |
2009/01/19 | 529 | 529 | 529 | 529 | 1,000 |
2009/01/16 | 529 | 529 | 529 | 529 | 2,000 |
2009/01/15 | 529 | 529 | 525 | 529 | 4,000 |
2009/01/14 | 525 | 525 | 525 | 525 | 1,000 |
2009/01/13 | 545 | 545 | 525 | 525 | 9,000 |
2009/01/09 | 542 | 550 | 542 | 550 | 2,000 |
2009/01/07 | 512 | 512 | 512 | 512 | 2,000 |
2009/01/05 | 530 | 530 | 510 | 510 | 4,000 |