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 |
---|---|---|---|---|---|
2016/12/30 | 1,733 | 1,820 | 1,725 | 1,777 | 17,600 |
2016/12/29 | 1,727 | 1,776 | 1,716 | 1,743 | 5,900 |
2016/12/28 | 1,836 | 1,837 | 1,764 | 1,767 | 5,000 |
2016/12/27 | 1,887 | 1,887 | 1,856 | 1,856 | 700 |
2016/12/26 | 1,895 | 1,895 | 1,871 | 1,875 | 500 |
2016/12/22 | 1,882 | 1,897 | 1,880 | 1,897 | 6,300 |
2016/12/21 | 1,851 | 1,896 | 1,851 | 1,860 | 7,500 |
2016/12/20 | 1,869 | 1,880 | 1,844 | 1,871 | 6,000 |
2016/12/19 | 1,776 | 1,890 | 1,776 | 1,835 | 6,200 |
2016/12/16 | 1,710 | 1,896 | 1,710 | 1,816 | 15,000 |
2016/12/15 | 1,719 | 1,720 | 1,709 | 1,709 | 1,200 |
2016/12/14 | 1,663 | 1,699 | 1,663 | 1,699 | 2,100 |
2016/12/13 | 1,655 | 1,668 | 1,655 | 1,668 | 700 |
2016/12/12 | 1,676 | 1,679 | 1,653 | 1,659 | 11,900 |
2016/12/09 | 1,640 | 1,648 | 1,637 | 1,648 | 3,100 |
2016/12/08 | 1,635 | 1,640 | 1,627 | 1,640 | 4,700 |
2016/12/07 | 1,620 | 1,637 | 1,620 | 1,635 | 3,900 |
2016/12/06 | 1,605 | 1,617 | 1,600 | 1,611 | 5,200 |
2016/12/05 | 1,591 | 1,600 | 1,591 | 1,593 | 3,800 |
2016/12/02 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
2016/12/01 | 1,585 | 1,596 | 1,584 | 1,584 | 3,800 |
2016/11/30 | 1,544 | 1,580 | 1,544 | 1,580 | 22,800 |
2016/11/29 | 1,511 | 1,560 | 1,511 | 1,537 | 22,700 |
2016/11/28 | 1,520 | 1,528 | 1,508 | 1,508 | 4,300 |
2016/11/25 | 1,530 | 1,537 | 1,520 | 1,520 | 4,300 |
2016/11/24 | 1,521 | 1,530 | 1,515 | 1,529 | 13,200 |
2016/11/22 | 1,530 | 1,530 | 1,520 | 1,520 | 25,800 |
2016/11/21 | 1,490 | 1,509 | 1,490 | 1,509 | 6,100 |
2016/11/18 | 1,496 | 1,497 | 1,485 | 1,490 | 9,200 |
2016/11/17 | 1,497 | 1,497 | 1,485 | 1,485 | 600 |
2016/11/16 | 1,494 | 1,516 | 1,494 | 1,497 | 15,100 |
2016/11/15 | 1,497 | 1,497 | 1,485 | 1,491 | 3,900 |
2016/11/14 | 1,483 | 1,497 | 1,482 | 1,497 | 2,700 |
2016/11/11 | 1,468 | 1,488 | 1,458 | 1,483 | 13,800 |
2016/11/10 | 1,469 | 1,469 | 1,455 | 1,460 | 7,700 |
2016/11/09 | 1,460 | 1,460 | 1,437 | 1,441 | 1,900 |
2016/11/08 | 1,460 | 1,471 | 1,460 | 1,460 | 2,600 |
2016/11/07 | 1,465 | 1,467 | 1,451 | 1,458 | 3,000 |
2016/11/04 | 1,458 | 1,458 | 1,456 | 1,458 | 5,500 |
2016/11/02 | 1,480 | 1,480 | 1,460 | 1,461 | 5,100 |
2016/10/31 | 1,480 | 1,488 | 1,480 | 1,488 | 5,700 |
2016/10/28 | 1,484 | 1,484 | 1,476 | 1,476 | 3,500 |
2016/10/27 | 1,481 | 1,484 | 1,479 | 1,484 | 8,200 |
2016/10/26 | 1,488 | 1,488 | 1,480 | 1,486 | 7,400 |
2016/10/25 | 1,490 | 1,494 | 1,490 | 1,490 | 12,300 |
2016/10/24 | 1,485 | 1,485 | 1,483 | 1,483 | 1,100 |
2016/10/21 | 1,488 | 1,496 | 1,484 | 1,485 | 5,400 |
2016/10/20 | 1,483 | 1,499 | 1,483 | 1,495 | 8,000 |
2016/10/19 | 1,482 | 1,500 | 1,480 | 1,495 | 8,300 |
2016/10/18 | 1,490 | 1,500 | 1,485 | 1,485 | 3,600 |
2016/10/17 | 1,500 | 1,500 | 1,489 | 1,489 | 6,500 |
2016/10/14 | 1,510 | 1,512 | 1,491 | 1,494 | 6,300 |
2016/10/13 | 1,510 | 1,520 | 1,510 | 1,510 | 3,600 |
2016/10/12 | 1,488 | 1,539 | 1,488 | 1,510 | 32,700 |
2016/10/11 | 1,500 | 1,519 | 1,488 | 1,488 | 14,100 |
2016/10/07 | 1,487 | 1,501 | 1,486 | 1,500 | 6,300 |
2016/10/06 | 1,490 | 1,490 | 1,485 | 1,485 | 3,900 |
2016/10/05 | 1,500 | 1,501 | 1,490 | 1,490 | 9,100 |
2016/10/04 | 1,495 | 1,500 | 1,487 | 1,494 | 5,500 |
2016/10/03 | 1,494 | 1,503 | 1,494 | 1,494 | 5,200 |
2016/09/30 | 1,495 | 1,541 | 1,495 | 1,496 | 2,600 |
2016/09/29 | 1,486 | 1,518 | 1,486 | 1,494 | 19,000 |
2016/09/28 | 1,494 | 1,519 | 1,484 | 1,484 | 7,700 |
2016/09/27 | 1,494 | 1,517 | 1,494 | 1,494 | 4,900 |
2016/09/26 | 1,498 | 1,505 | 1,497 | 1,498 | 5,800 |
2016/09/23 | 1,510 | 1,510 | 1,500 | 1,507 | 2,300 |
2016/09/21 | 1,493 | 1,500 | 1,476 | 1,482 | 7,100 |
2016/09/20 | 1,509 | 1,509 | 1,492 | 1,492 | 1,500 |
2016/09/16 | 1,512 | 1,512 | 1,491 | 1,491 | 2,800 |
2016/09/15 | 1,534 | 1,534 | 1,506 | 1,510 | 2,300 |
2016/09/14 | 1,543 | 1,543 | 1,540 | 1,543 | 1,700 |
2016/09/13 | 1,545 | 1,545 | 1,542 | 1,542 | 500 |
2016/09/12 | 1,547 | 1,547 | 1,541 | 1,545 | 4,000 |
2016/09/09 | 1,536 | 1,545 | 1,536 | 1,545 | 1,700 |
2016/09/08 | 1,544 | 1,544 | 1,536 | 1,536 | 700 |
2016/09/07 | 1,548 | 1,548 | 1,543 | 1,544 | 600 |
2016/09/06 | 1,545 | 1,545 | 1,543 | 1,543 | 300 |
2016/09/05 | 1,529 | 1,540 | 1,529 | 1,540 | 1,300 |
2016/09/01 | 1,535 | 1,535 | 1,529 | 1,529 | 600 |
2016/08/31 | 1,538 | 1,539 | 1,510 | 1,537 | 2,900 |
2016/08/30 | 1,500 | 1,540 | 1,500 | 1,540 | 2,200 |
2016/08/29 | 1,500 | 1,500 | 1,499 | 1,500 | 400 |
2016/08/26 | 1,508 | 1,508 | 1,500 | 1,500 | 3,700 |
2016/08/25 | 1,450 | 1,527 | 1,450 | 1,497 | 5,900 |
2016/08/24 | 1,441 | 1,449 | 1,441 | 1,449 | 600 |
2016/08/23 | 1,442 | 1,445 | 1,440 | 1,440 | 2,000 |
2016/08/22 | 1,440 | 1,444 | 1,440 | 1,443 | 700 |
2016/08/19 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
2016/08/18 | 1,460 | 1,469 | 1,449 | 1,449 | 1,000 |
2016/08/17 | 1,466 | 1,487 | 1,450 | 1,485 | 1,900 |
2016/08/15 | 1,467 | 1,467 | 1,442 | 1,466 | 3,800 |
2016/08/12 | 1,438 | 1,468 | 1,426 | 1,467 | 1,900 |
2016/08/10 | 1,434 | 1,458 | 1,428 | 1,428 | 5,600 |
2016/08/09 | 1,375 | 1,434 | 1,375 | 1,434 | 7,000 |
2016/08/08 | 1,380 | 1,380 | 1,350 | 1,358 | 1,300 |
2016/08/05 | 1,363 | 1,363 | 1,349 | 1,351 | 5,500 |
2016/08/04 | 1,380 | 1,383 | 1,333 | 1,363 | 12,300 |
2016/08/03 | 1,444 | 1,444 | 1,380 | 1,380 | 8,000 |
2016/08/02 | 1,454 | 1,485 | 1,443 | 1,444 | 4,900 |
2016/08/01 | 1,500 | 1,500 | 1,430 | 1,440 | 8,400 |
2016/07/29 | 1,521 | 1,522 | 1,500 | 1,500 | 6,100 |
2016/07/28 | 1,540 | 1,540 | 1,520 | 1,520 | 5,700 |
2016/07/27 | 1,600 | 1,600 | 1,556 | 1,556 | 4,500 |
2016/07/26 | 1,633 | 1,633 | 1,600 | 1,600 | 4,700 |
2016/07/25 | 1,634 | 1,690 | 1,609 | 1,633 | 5,400 |
2016/07/22 | 1,652 | 1,652 | 1,630 | 1,634 | 4,400 |
2016/07/21 | 1,665 | 1,670 | 1,642 | 1,652 | 6,800 |
2016/07/20 | 1,681 | 1,682 | 1,650 | 1,670 | 5,200 |
2016/07/19 | 1,715 | 1,715 | 1,715 | 1,715 | 400 |
2016/07/15 | 1,710 | 1,715 | 1,710 | 1,715 | 2,700 |
2016/07/14 | 1,716 | 1,716 | 1,716 | 1,716 | 400 |
2016/07/13 | 1,716 | 1,716 | 1,716 | 1,716 | 300 |
2016/07/12 | 1,713 | 1,717 | 1,713 | 1,716 | 400 |
2016/07/11 | 1,750 | 1,751 | 1,640 | 1,686 | 24,800 |
2016/07/08 | 1,710 | 1,730 | 1,710 | 1,723 | 4,200 |
2016/07/07 | 1,730 | 1,730 | 1,694 | 1,710 | 3,100 |
2016/07/06 | 1,700 | 1,703 | 1,690 | 1,690 | 1,300 |
2016/07/05 | 1,683 | 1,700 | 1,671 | 1,700 | 1,400 |
2016/07/04 | 1,647 | 1,700 | 1,636 | 1,683 | 1,300 |
2016/07/01 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2016/06/30 | 1,622 | 1,625 | 1,620 | 1,625 | 1,100 |
2016/06/29 | 1,615 | 1,621 | 1,613 | 1,619 | 2,500 |
2016/06/28 | 1,622 | 1,622 | 1,615 | 1,615 | 1,700 |
2016/06/27 | 1,625 | 1,645 | 1,625 | 1,635 | 1,200 |
2016/06/24 | 1,799 | 1,799 | 1,665 | 1,665 | 2,800 |
2016/06/23 | 1,732 | 1,739 | 1,731 | 1,731 | 700 |
2016/06/22 | 1,727 | 1,731 | 1,727 | 1,731 | 200 |
2016/06/21 | 1,730 | 1,730 | 1,727 | 1,727 | 2,300 |
2016/06/20 | 1,721 | 1,740 | 1,721 | 1,740 | 400 |
2016/06/16 | 1,716 | 1,756 | 1,716 | 1,716 | 1,800 |
2016/06/15 | 1,769 | 1,769 | 1,715 | 1,715 | 1,100 |
2016/06/14 | 1,801 | 1,801 | 1,715 | 1,730 | 4,800 |
2016/06/13 | 1,827 | 1,827 | 1,801 | 1,801 | 1,100 |
2016/06/10 | 1,829 | 1,829 | 1,828 | 1,828 | 3,800 |
2016/06/09 | 1,813 | 1,813 | 1,803 | 1,813 | 7,800 |
2016/06/08 | 1,809 | 1,813 | 1,802 | 1,813 | 1,400 |
2016/06/07 | 1,805 | 1,820 | 1,805 | 1,809 | 3,200 |
2016/06/06 | 1,805 | 1,824 | 1,803 | 1,812 | 800 |
2016/06/03 | 1,810 | 1,813 | 1,810 | 1,813 | 900 |
2016/06/02 | 1,809 | 1,810 | 1,809 | 1,810 | 4,200 |
2016/06/01 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
2016/05/31 | 1,806 | 1,806 | 1,806 | 1,806 | 100 |
2016/05/26 | 1,839 | 1,839 | 1,831 | 1,831 | 200 |
2016/05/25 | 1,844 | 1,844 | 1,830 | 1,830 | 1,500 |
2016/05/24 | 1,812 | 1,820 | 1,800 | 1,804 | 1,500 |
2016/05/23 | 1,805 | 1,805 | 1,805 | 1,805 | 1,100 |
2016/05/20 | 1,808 | 1,808 | 1,805 | 1,805 | 600 |
2016/05/18 | 1,807 | 1,809 | 1,807 | 1,808 | 700 |
2016/05/17 | 1,860 | 1,860 | 1,820 | 1,820 | 300 |
2016/05/16 | 1,864 | 1,864 | 1,824 | 1,825 | 5,000 |
2016/05/13 | 1,847 | 1,859 | 1,808 | 1,859 | 2,500 |
2016/05/12 | 1,847 | 1,847 | 1,847 | 1,847 | 100 |
2016/05/11 | 1,861 | 1,861 | 1,800 | 1,807 | 1,800 |
2016/05/10 | 1,861 | 1,861 | 1,861 | 1,861 | 2,200 |
2016/05/09 | 1,825 | 1,833 | 1,821 | 1,833 | 2,000 |
2016/05/06 | 1,822 | 1,822 | 1,822 | 1,822 | 200 |
2016/05/02 | 1,821 | 1,821 | 1,811 | 1,820 | 600 |
2016/04/27 | 1,831 | 1,831 | 1,831 | 1,831 | 100 |
2016/04/26 | 1,818 | 1,820 | 1,818 | 1,820 | 200 |
2016/04/25 | 1,888 | 1,888 | 1,810 | 1,810 | 8,200 |
2016/04/22 | 1,889 | 1,889 | 1,888 | 1,888 | 800 |
2016/04/21 | 1,892 | 1,899 | 1,892 | 1,895 | 600 |
2016/04/20 | 1,860 | 1,895 | 1,860 | 1,894 | 2,800 |
2016/04/19 | 1,846 | 1,850 | 1,846 | 1,850 | 400 |
2016/04/18 | 1,826 | 1,859 | 1,826 | 1,839 | 1,100 |
2016/04/15 | 1,861 | 1,861 | 1,845 | 1,845 | 1,300 |
2016/04/14 | 1,840 | 1,845 | 1,840 | 1,844 | 500 |
2016/04/13 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
2016/04/12 | 1,845 | 1,845 | 1,830 | 1,837 | 400 |
2016/04/11 | 1,836 | 1,855 | 1,836 | 1,845 | 2,900 |
2016/04/08 | 1,799 | 1,835 | 1,799 | 1,835 | 1,100 |
2016/04/07 | 1,800 | 1,812 | 1,791 | 1,801 | 1,000 |
2016/04/06 | 1,801 | 1,802 | 1,801 | 1,801 | 500 |
2016/04/04 | 1,834 | 1,840 | 1,800 | 1,800 | 600 |
2016/03/31 | 1,879 | 1,881 | 1,879 | 1,881 | 1,200 |
2016/03/30 | 1,840 | 1,861 | 1,840 | 1,861 | 2,000 |
2016/03/29 | 1,833 | 1,840 | 1,786 | 1,840 | 2,800 |
2016/03/28 | 1,819 | 1,825 | 1,811 | 1,817 | 4,000 |
2016/03/25 | 1,789 | 1,825 | 1,789 | 1,825 | 2,100 |
2016/03/24 | 1,793 | 1,793 | 1,787 | 1,788 | 800 |
2016/03/23 | 1,800 | 1,800 | 1,793 | 1,793 | 1,000 |
2016/03/22 | 1,804 | 1,810 | 1,803 | 1,803 | 2,100 |
2016/03/18 | 1,815 | 1,818 | 1,800 | 1,800 | 3,100 |
2016/03/17 | 1,808 | 1,833 | 1,808 | 1,833 | 4,100 |
2016/03/16 | 1,809 | 1,834 | 1,808 | 1,808 | 500 |
2016/03/15 | 1,839 | 1,839 | 1,815 | 1,815 | 1,500 |
2016/03/14 | 1,808 | 1,819 | 1,808 | 1,817 | 1,200 |
2016/03/11 | 1,814 | 1,814 | 1,805 | 1,807 | 2,100 |
2016/03/10 | 1,823 | 1,829 | 1,806 | 1,814 | 3,200 |
2016/03/09 | 1,816 | 1,823 | 1,810 | 1,823 | 2,800 |
2016/03/08 | 1,830 | 1,830 | 1,825 | 1,825 | 400 |
2016/03/07 | 1,831 | 1,839 | 1,831 | 1,838 | 1,100 |
2016/03/04 | 1,838 | 1,853 | 1,830 | 1,830 | 1,600 |
2016/03/03 | 1,833 | 1,850 | 1,833 | 1,850 | 1,500 |
2016/03/02 | 1,810 | 1,833 | 1,810 | 1,833 | 1,000 |
2016/03/01 | 1,818 | 1,818 | 1,810 | 1,810 | 500 |
2016/02/29 | 1,811 | 1,818 | 1,811 | 1,818 | 400 |
2016/02/26 | 1,804 | 1,820 | 1,804 | 1,820 | 700 |
2016/02/25 | 1,900 | 1,900 | 1,820 | 1,821 | 1,800 |
2016/02/24 | 1,800 | 1,802 | 1,800 | 1,802 | 300 |
2016/02/23 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
2016/02/22 | 1,799 | 1,799 | 1,795 | 1,795 | 300 |
2016/02/19 | 1,807 | 1,807 | 1,800 | 1,802 | 700 |
2016/02/18 | 1,807 | 1,807 | 1,805 | 1,807 | 500 |
2016/02/16 | 1,820 | 1,821 | 1,783 | 1,785 | 6,600 |
2016/02/15 | 1,875 | 1,875 | 1,831 | 1,850 | 2,700 |
2016/02/12 | 1,825 | 1,836 | 1,753 | 1,836 | 4,200 |
2016/02/10 | 1,855 | 1,855 | 1,752 | 1,835 | 17,900 |
2016/02/09 | 1,810 | 1,817 | 1,768 | 1,815 | 4,500 |
2016/02/08 | 1,818 | 1,820 | 1,794 | 1,818 | 4,700 |
2016/02/05 | 1,820 | 1,820 | 1,800 | 1,818 | 1,800 |
2016/02/04 | 1,818 | 1,830 | 1,810 | 1,820 | 7,300 |
2016/02/03 | 1,857 | 1,868 | 1,815 | 1,818 | 6,500 |
2016/02/02 | 1,886 | 1,900 | 1,852 | 1,868 | 8,100 |
2016/02/01 | 1,878 | 1,881 | 1,872 | 1,881 | 5,100 |
2016/01/29 | 1,856 | 1,899 | 1,855 | 1,857 | 3,100 |
2016/01/28 | 1,856 | 1,859 | 1,854 | 1,856 | 4,600 |
2016/01/27 | 1,857 | 1,864 | 1,856 | 1,862 | 1,200 |
2016/01/26 | 1,857 | 1,857 | 1,856 | 1,856 | 300 |
2016/01/25 | 1,948 | 1,949 | 1,857 | 1,857 | 2,900 |
2016/01/22 | 1,900 | 1,900 | 1,872 | 1,872 | 5,800 |
2016/01/21 | 1,900 | 1,935 | 1,875 | 1,875 | 3,400 |
2016/01/20 | 1,900 | 1,901 | 1,895 | 1,900 | 3,200 |
2016/01/19 | 1,942 | 1,942 | 1,900 | 1,900 | 400 |
2016/01/18 | 1,910 | 1,942 | 1,910 | 1,942 | 1,400 |
2016/01/15 | 1,960 | 1,960 | 1,930 | 1,942 | 3,400 |
2016/01/14 | 1,940 | 1,941 | 1,900 | 1,905 | 8,200 |
2016/01/13 | 1,940 | 1,950 | 1,940 | 1,947 | 2,400 |
2016/01/12 | 1,964 | 1,965 | 1,860 | 1,907 | 10,800 |
2016/01/08 | 1,952 | 1,965 | 1,948 | 1,964 | 2,600 |
2016/01/07 | 1,952 | 1,952 | 1,946 | 1,952 | 11,900 |
2016/01/06 | 1,950 | 1,950 | 1,944 | 1,950 | 3,300 |
2016/01/05 | 1,950 | 1,954 | 1,950 | 1,953 | 1,100 |
2016/01/04 | 1,940 | 1,950 | 1,940 | 1,950 | 1,700 |