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 |
---|---|---|---|---|---|
2011/12/30 | 690 | 690 | 690 | 690 | 1,200 |
2011/12/29 | 681 | 690 | 681 | 690 | 800 |
2011/12/27 | 736 | 736 | 721 | 721 | 1,000 |
2011/12/26 | 719 | 719 | 696 | 696 | 1,200 |
2011/12/22 | 696 | 720 | 696 | 720 | 4,200 |
2011/12/21 | 690 | 696 | 690 | 696 | 2,700 |
2011/12/20 | 690 | 690 | 690 | 690 | 200 |
2011/12/19 | 717 | 717 | 702 | 702 | 14,700 |
2011/12/16 | 700 | 719 | 700 | 717 | 7,200 |
2011/12/15 | 694 | 694 | 690 | 690 | 2,700 |
2011/12/14 | 695 | 695 | 675 | 694 | 2,500 |
2011/12/13 | 695 | 695 | 695 | 695 | 100 |
2011/12/12 | 695 | 705 | 695 | 695 | 35,200 |
2011/12/09 | 689 | 695 | 689 | 695 | 1,300 |
2011/12/08 | 681 | 689 | 681 | 685 | 3,400 |
2011/12/07 | 681 | 682 | 674 | 681 | 4,400 |
2011/12/06 | 681 | 681 | 681 | 681 | 500 |
2011/12/05 | 681 | 681 | 681 | 681 | 8,300 |
2011/11/30 | 0 | 0 | 0 | 682 | 0 |
2011/11/29 | 650 | 682 | 650 | 682 | 6,900 |
2011/11/28 | 0 | 0 | 0 | 660 | 0 |
2011/11/25 | 660 | 660 | 660 | 660 | 3,800 |
2011/11/24 | 643 | 643 | 643 | 643 | 300 |
2011/11/22 | 639 | 643 | 636 | 643 | 900 |
2011/11/21 | 653 | 653 | 619 | 639 | 1,700 |
2011/11/18 | 665 | 665 | 655 | 655 | 1,900 |
2011/11/17 | 665 | 665 | 665 | 665 | 500 |
2011/11/16 | 667 | 667 | 655 | 660 | 2,300 |
2011/11/15 | 692 | 692 | 667 | 667 | 6,900 |
2011/11/14 | 693 | 693 | 677 | 690 | 2,200 |
2011/11/11 | 695 | 695 | 675 | 693 | 3,100 |
2011/11/10 | 697 | 697 | 697 | 697 | 9,200 |
2011/11/09 | 680 | 697 | 680 | 697 | 500 |
2011/11/08 | 690 | 690 | 666 | 679 | 2,800 |
2011/11/07 | 690 | 690 | 690 | 690 | 300 |
2011/11/04 | 700 | 700 | 690 | 690 | 2,000 |
2011/11/02 | 700 | 700 | 700 | 700 | 200 |
2011/11/01 | 693 | 705 | 693 | 705 | 200 |
2011/10/31 | 693 | 693 | 693 | 693 | 1,000 |
2011/10/28 | 700 | 701 | 700 | 701 | 500 |
2011/10/27 | 690 | 700 | 690 | 700 | 2,000 |
2011/10/26 | 690 | 691 | 678 | 690 | 3,500 |
2011/10/25 | 710 | 710 | 693 | 693 | 3,700 |
2011/10/24 | 706 | 710 | 706 | 710 | 300 |
2011/10/21 | 690 | 706 | 690 | 706 | 600 |
2011/10/20 | 700 | 700 | 690 | 690 | 1,500 |
2011/10/19 | 703 | 703 | 703 | 703 | 500 |
2011/10/18 | 703 | 703 | 703 | 703 | 600 |
2011/10/17 | 711 | 711 | 705 | 705 | 2,100 |
2011/10/14 | 715 | 715 | 715 | 715 | 2,100 |
2011/10/13 | 708 | 709 | 708 | 709 | 200 |
2011/10/12 | 0 | 0 | 0 | 711 | 0 |
2011/10/11 | 695 | 719 | 695 | 711 | 8,800 |
2011/10/07 | 705 | 705 | 701 | 703 | 3,000 |
2011/10/06 | 704 | 715 | 700 | 703 | 10,600 |
2011/10/05 | 710 | 715 | 701 | 703 | 5,000 |
2011/10/04 | 715 | 715 | 707 | 715 | 3,700 |
2011/10/03 | 716 | 716 | 711 | 715 | 2,300 |
2011/09/30 | 725 | 725 | 725 | 725 | 100 |
2011/09/29 | 716 | 716 | 715 | 715 | 800 |
2011/09/28 | 715 | 725 | 715 | 723 | 700 |
2011/09/27 | 725 | 725 | 716 | 716 | 1,600 |
2011/09/26 | 727 | 727 | 710 | 715 | 7,200 |
2011/09/22 | 731 | 731 | 712 | 712 | 4,400 |
2011/09/21 | 720 | 721 | 713 | 716 | 3,200 |
2011/09/20 | 730 | 730 | 730 | 730 | 100 |
2011/09/16 | 735 | 735 | 730 | 730 | 6,300 |
2011/09/15 | 730 | 734 | 726 | 726 | 2,600 |
2011/09/14 | 724 | 724 | 722 | 722 | 400 |
2011/09/13 | 722 | 726 | 722 | 726 | 3,600 |
2011/09/12 | 748 | 750 | 730 | 733 | 13,700 |
2011/09/09 | 754 | 755 | 733 | 733 | 4,800 |
2011/09/08 | 754 | 760 | 739 | 739 | 2,700 |
2011/09/07 | 743 | 770 | 740 | 754 | 1,000 |
2011/09/06 | 750 | 750 | 740 | 740 | 4,000 |
2011/09/05 | 752 | 752 | 752 | 752 | 100 |
2011/09/02 | 760 | 760 | 750 | 750 | 2,900 |
2011/09/01 | 765 | 765 | 765 | 765 | 500 |
2011/08/31 | 760 | 760 | 760 | 760 | 900 |
2011/08/30 | 750 | 760 | 750 | 760 | 1,800 |
2011/08/29 | 745 | 756 | 745 | 756 | 1,000 |
2011/08/26 | 745 | 745 | 745 | 745 | 900 |
2011/08/25 | 750 | 760 | 750 | 760 | 3,300 |
2011/08/24 | 744 | 750 | 736 | 736 | 2,500 |
2011/08/23 | 743 | 750 | 740 | 743 | 1,800 |
2011/08/22 | 752 | 770 | 752 | 754 | 3,200 |
2011/08/19 | 751 | 755 | 751 | 752 | 1,400 |
2011/08/18 | 781 | 781 | 766 | 776 | 3,900 |
2011/08/17 | 776 | 776 | 776 | 776 | 500 |
2011/08/16 | 788 | 794 | 775 | 775 | 1,700 |
2011/08/15 | 777 | 785 | 777 | 785 | 2,200 |
2011/08/12 | 771 | 771 | 762 | 768 | 6,800 |
2011/08/11 | 777 | 785 | 765 | 771 | 9,700 |
2011/08/10 | 794 | 820 | 791 | 791 | 12,500 |
2011/08/09 | 793 | 800 | 764 | 786 | 25,700 |
2011/08/08 | 841 | 860 | 820 | 823 | 6,700 |
2011/08/05 | 850 | 850 | 824 | 850 | 5,800 |
2011/08/04 | 880 | 883 | 880 | 882 | 1,100 |
2011/08/03 | 851 | 863 | 841 | 863 | 4,100 |
2011/08/02 | 895 | 895 | 866 | 868 | 3,900 |
2011/08/01 | 895 | 898 | 878 | 890 | 7,100 |
2011/07/29 | 893 | 895 | 878 | 895 | 3,500 |
2011/07/28 | 880 | 895 | 880 | 895 | 5,200 |
2011/07/27 | 879 | 893 | 875 | 893 | 6,700 |
2011/07/26 | 883 | 883 | 876 | 880 | 4,200 |
2011/07/25 | 883 | 884 | 881 | 883 | 5,200 |
2011/07/22 | 864 | 883 | 863 | 883 | 4,400 |
2011/07/21 | 880 | 880 | 852 | 863 | 6,000 |
2011/07/20 | 898 | 898 | 881 | 884 | 2,600 |
2011/07/19 | 898 | 903 | 890 | 893 | 3,300 |
2011/07/15 | 920 | 920 | 895 | 913 | 7,000 |
2011/07/14 | 911 | 920 | 907 | 918 | 3,900 |
2011/07/13 | 905 | 912 | 891 | 900 | 5,700 |
2011/07/12 | 933 | 933 | 903 | 909 | 8,600 |
2011/07/11 | 939 | 948 | 935 | 948 | 35,200 |
2011/07/08 | 931 | 940 | 926 | 940 | 11,400 |
2011/07/07 | 932 | 932 | 917 | 926 | 3,100 |
2011/07/06 | 908 | 918 | 902 | 917 | 7,600 |
2011/07/05 | 898 | 915 | 897 | 903 | 9,400 |
2011/07/04 | 877 | 888 | 873 | 883 | 10,400 |
2011/07/01 | 890 | 890 | 873 | 873 | 7,100 |
2011/06/30 | 882 | 893 | 877 | 889 | 6,300 |
2011/06/29 | 864 | 885 | 861 | 879 | 4,900 |
2011/06/28 | 837 | 879 | 837 | 864 | 10,000 |
2011/06/27 | 838 | 838 | 835 | 835 | 5,000 |
2011/06/24 | 820 | 823 | 819 | 823 | 12,000 |
2011/06/23 | 817 | 820 | 817 | 818 | 5,000 |
2011/06/22 | 817 | 830 | 817 | 825 | 8,000 |
2011/06/21 | 816 | 816 | 816 | 816 | 2,000 |
2011/06/20 | 821 | 826 | 815 | 815 | 5,000 |
2011/06/17 | 824 | 830 | 824 | 827 | 5,000 |
2011/06/16 | 824 | 825 | 824 | 825 | 3,000 |
2011/06/15 | 810 | 824 | 810 | 824 | 5,000 |
2011/06/14 | 798 | 805 | 796 | 805 | 4,000 |
2011/06/13 | 790 | 805 | 790 | 805 | 3,000 |
2011/06/10 | 820 | 820 | 820 | 820 | 14,000 |
2011/06/09 | 825 | 825 | 820 | 820 | 7,000 |
2011/06/08 | 825 | 830 | 824 | 830 | 5,000 |
2011/06/07 | 0 | 0 | 0 | 835 | 0 |
2011/06/06 | 835 | 835 | 835 | 835 | 1,000 |
2011/06/03 | 830 | 834 | 830 | 834 | 2,000 |
2011/06/02 | 0 | 0 | 0 | 838 | 0 |
2011/06/01 | 844 | 845 | 836 | 838 | 8,000 |
2011/05/31 | 835 | 835 | 835 | 835 | 4,000 |
2011/05/30 | 835 | 835 | 835 | 835 | 1,000 |
2011/05/27 | 850 | 850 | 850 | 850 | 3,000 |
2011/05/26 | 850 | 850 | 850 | 850 | 6,000 |
2011/05/25 | 845 | 845 | 840 | 840 | 5,000 |
2011/05/24 | 0 | 0 | 0 | 845 | 0 |
2011/05/23 | 845 | 845 | 845 | 845 | 1,000 |
2011/05/20 | 858 | 858 | 858 | 858 | 5,000 |
2011/05/19 | 871 | 871 | 851 | 851 | 3,000 |
2011/05/18 | 850 | 850 | 841 | 841 | 2,000 |
2011/05/17 | 0 | 0 | 0 | 872 | 0 |
2011/05/16 | 875 | 875 | 872 | 872 | 2,000 |
2011/05/13 | 870 | 870 | 855 | 860 | 7,000 |
2011/05/12 | 870 | 870 | 870 | 870 | 1,000 |
2011/05/11 | 876 | 882 | 875 | 875 | 3,000 |
2011/05/10 | 875 | 882 | 875 | 881 | 9,000 |
2011/05/09 | 875 | 886 | 874 | 875 | 9,000 |
2011/05/06 | 908 | 908 | 870 | 870 | 14,000 |
2011/05/02 | 915 | 915 | 915 | 915 | 7,000 |
2011/04/28 | 907 | 907 | 902 | 902 | 3,000 |
2011/04/27 | 915 | 915 | 915 | 915 | 3,000 |
2011/04/26 | 930 | 930 | 930 | 930 | 3,000 |
2011/04/25 | 930 | 930 | 930 | 930 | 1,000 |
2011/04/22 | 930 | 930 | 930 | 930 | 2,000 |
2011/04/21 | 930 | 930 | 930 | 930 | 2,000 |
2011/04/20 | 945 | 945 | 945 | 945 | 1,000 |
2011/04/19 | 955 | 955 | 955 | 955 | 1,000 |
2011/04/18 | 0 | 0 | 0 | 970 | 0 |
2011/04/15 | 970 | 970 | 970 | 970 | 4,000 |
2011/04/14 | 970 | 970 | 970 | 970 | 1,000 |
2011/04/13 | 0 | 0 | 0 | 975 | 0 |
2011/04/12 | 0 | 0 | 0 | 975 | 0 |
2011/04/11 | 960 | 975 | 960 | 975 | 4,000 |
2011/04/08 | 961 | 961 | 950 | 960 | 7,000 |
2011/04/07 | 965 | 976 | 965 | 976 | 2,000 |
2011/04/06 | 1,000 | 1,000 | 976 | 976 | 2,000 |
2011/04/05 | 1,031 | 1,031 | 1,000 | 1,000 | 3,000 |
2011/04/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2011/04/01 | 0 | 0 | 0 | 1,080 | 0 |
2011/03/31 | 1,021 | 1,080 | 1,021 | 1,080 | 6,000 |
2011/03/30 | 0 | 0 | 0 | 1,049 | 0 |
2011/03/29 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
2011/03/28 | 1,050 | 1,059 | 1,010 | 1,059 | 13,000 |
2011/03/25 | 1,052 | 1,052 | 1,049 | 1,050 | 7,000 |
2011/03/24 | 1,080 | 1,080 | 1,040 | 1,050 | 7,000 |
2011/03/23 | 990 | 1,020 | 990 | 1,020 | 8,000 |
2011/03/22 | 990 | 990 | 960 | 960 | 12,000 |
2011/03/18 | 900 | 900 | 900 | 900 | 2,000 |
2011/03/17 | 840 | 870 | 840 | 870 | 22,000 |
2011/03/16 | 821 | 885 | 821 | 885 | 15,000 |
2011/03/15 | 967 | 967 | 802 | 806 | 30,000 |
2011/03/14 | 999 | 999 | 950 | 952 | 40,000 |
2011/03/11 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
2011/03/10 | 1,158 | 1,158 | 1,130 | 1,130 | 7,000 |
2011/03/09 | 1,150 | 1,160 | 1,139 | 1,158 | 14,000 |
2011/03/08 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
2011/03/07 | 0 | 0 | 0 | 1,140 | 0 |
2011/03/04 | 1,148 | 1,150 | 1,140 | 1,140 | 11,000 |
2011/03/03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
2011/03/02 | 1,120 | 1,135 | 1,120 | 1,135 | 10,000 |
2011/03/01 | 1,100 | 1,150 | 1,100 | 1,150 | 22,000 |
2011/02/28 | 1,070 | 1,095 | 1,065 | 1,095 | 16,000 |
2011/02/25 | 1,075 | 1,075 | 1,045 | 1,065 | 11,000 |
2011/02/24 | 1,090 | 1,090 | 1,058 | 1,070 | 8,000 |
2011/02/23 | 1,050 | 1,090 | 1,022 | 1,090 | 13,000 |
2011/02/22 | 1,102 | 1,102 | 1,080 | 1,080 | 10,000 |
2011/02/21 | 1,130 | 1,130 | 1,100 | 1,120 | 3,000 |
2011/02/18 | 1,117 | 1,117 | 1,115 | 1,115 | 5,000 |
2011/02/17 | 1,142 | 1,142 | 1,130 | 1,130 | 16,000 |
2011/02/16 | 1,129 | 1,150 | 1,129 | 1,140 | 10,000 |
2011/02/15 | 1,135 | 1,143 | 1,120 | 1,143 | 22,000 |
2011/02/14 | 1,149 | 1,149 | 1,085 | 1,115 | 15,000 |
2011/02/10 | 1,048 | 1,150 | 1,038 | 1,150 | 31,000 |
2011/02/09 | 1,003 | 1,048 | 1,003 | 1,048 | 34,000 |
2011/02/08 | 1,011 | 1,085 | 1,011 | 1,012 | 18,000 |
2011/02/07 | 960 | 1,040 | 960 | 1,028 | 26,000 |
2011/02/04 | 911 | 911 | 905 | 905 | 8,000 |
2011/02/03 | 915 | 915 | 907 | 907 | 2,000 |
2011/02/02 | 907 | 907 | 906 | 906 | 3,000 |
2011/02/01 | 920 | 925 | 902 | 902 | 9,000 |
2011/01/31 | 884 | 919 | 875 | 919 | 11,000 |
2011/01/28 | 871 | 894 | 855 | 894 | 17,000 |
2011/01/27 | 848 | 862 | 848 | 856 | 20,000 |
2011/01/26 | 844 | 852 | 839 | 848 | 15,000 |
2011/01/25 | 828 | 838 | 828 | 838 | 12,000 |
2011/01/24 | 819 | 822 | 817 | 822 | 8,000 |
2011/01/21 | 837 | 837 | 814 | 818 | 21,000 |
2011/01/20 | 837 | 837 | 821 | 837 | 11,000 |
2011/01/19 | 831 | 837 | 822 | 837 | 13,000 |
2011/01/18 | 836 | 836 | 813 | 833 | 15,000 |
2011/01/17 | 856 | 856 | 836 | 836 | 13,000 |
2011/01/14 | 860 | 860 | 843 | 844 | 15,000 |
2011/01/13 | 859 | 860 | 855 | 855 | 8,000 |
2011/01/12 | 858 | 865 | 848 | 848 | 19,000 |
2011/01/11 | 810 | 850 | 806 | 845 | 21,000 |
2011/01/07 | 815 | 815 | 801 | 805 | 15,000 |
2011/01/06 | 805 | 805 | 794 | 803 | 9,000 |
2011/01/05 | 799 | 799 | 799 | 799 | 1,000 |
2011/01/04 | 785 | 800 | 785 | 799 | 15,000 |