[5161 東証2部] 西川ゴム工業 日足 時系列データ

[5161 東証2部] 西川ゴム工業 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172265.002265.002215.002215.00810018198000
2017-11-162250.002280.002250.002266.001270028666300
2017-11-152257.002257.002245.002251.00950021416200
2017-11-142296.002296.002232.002256.00710016014500
2017-11-132176.002356.002176.002296.002890064249800
2017-11-102368.002368.002116.002191.002030045575800
2017-11-092359.002361.002350.002350.0014003299200
2017-11-082380.002380.002355.002355.0038008963200
2017-11-072350.002380.002335.002380.00500011749200
2017-11-062350.002350.002340.002349.008001876900
2017-11-022349.002350.002347.002350.0024005637900
2017-11-012349.002349.002312.002349.0038008908400
2017-10-312293.002353.002271.002334.001930044829100
2017-10-302269.002280.002250.002279.00950021505800
2017-10-272269.002269.002265.002265.006001360200
2017-10-262240.002269.002198.002269.00930020739200
2017-10-252269.002270.002243.002243.00490011071800
2017-10-242260.002270.002260.002260.0020004530200
2017-10-232268.002268.002260.002260.00200452800
2017-10-202243.002276.002243.002260.0023005187800
2017-10-192260.002277.002241.002277.0011002477700
2017-10-182265.002265.002255.002255.009002032100
2017-10-172274.002274.002274.002274.0010002274000
2017-10-162270.002279.002270.002279.00200454900
2017-10-132285.002285.002261.002280.0029006598000
2017-10-122261.002261.002254.002255.0042009472600
2017-10-112250.002259.002227.002259.0034007630600
2017-10-102247.002255.002219.002254.00610013672800
2017-10-062258.002258.002258.002258.00200451600
2017-10-052261.002261.002250.002250.007001576100
2017-10-042277.002278.002251.002261.0020004536400
2017-10-032295.002295.002277.002277.0015003421900
2017-10-022280.002295.002280.002295.0012002742900
2017-09-292258.002298.002249.002298.00480010857900
2017-09-282258.002258.002232.002255.0020004492900
2017-09-272228.002255.002220.002255.0012002670500
2017-09-262246.002246.002246.002246.00200449200
2017-09-252263.002263.002219.002257.0038008549600
2017-09-222236.002260.002228.002237.00950021282700
2017-09-212245.002268.002241.002255.0012002697800
2017-09-202229.002274.002220.002255.00680015242500
2017-09-192245.002255.002225.002255.00770017280900
2017-09-152257.002265.002231.002258.0042009450000
2017-09-142264.002264.002214.002243.00630014061500
2017-09-132239.002274.002223.002273.00540012123000
2017-09-122250.002259.002204.002256.0040008974300
2017-09-112230.002247.002230.002246.00680015195200
2017-09-082200.002220.002168.002200.001320028917100
2017-09-072235.002235.002181.002220.0038008421200
2017-09-062259.002259.002147.002235.001240027361800
2017-09-052165.002237.002153.002237.001460031944300
2017-09-042183.002189.002152.002165.00950020613200
2017-09-012175.002183.002175.002183.0025005449600
2017-08-312169.002185.002169.002175.00550011949700
2017-08-302166.002170.002157.002165.0037007999900
2017-08-292165.002170.002163.002169.0016003464400
2017-08-282195.002195.002161.002176.00910019848400
2017-08-252198.002199.002197.002199.0033007252700
2017-08-242201.002201.002182.002183.001070023519300
2017-08-232183.002204.002183.002203.00880019244500
2017-08-222185.002198.002183.002198.0011002404000
2017-08-212187.002206.002185.002185.0011002408500
2017-08-182185.002197.002165.002170.00790017193800
2017-08-172233.002233.002219.002220.005001112300
2017-08-162237.002237.002205.002205.0011002444600
2017-08-152241.002242.002221.002237.0030006719800
2017-08-142244.002244.002206.002237.00500011073900
2017-08-102238.002258.002182.002206.001580035305400
2017-08-092219.002235.002200.002229.0016003555000
2017-08-082234.002234.002233.002233.00300670000
2017-08-072237.002237.002219.002234.0031006888600
2017-08-042237.002237.002217.002231.0030006697900
2017-08-032232.002237.002232.002235.0011002457200
2017-08-022224.002235.002224.002235.00300668700
2017-08-012221.002234.002220.002224.0019004222500
2017-07-312208.002220.002167.002220.00470010322500
2017-07-282196.002217.002173.002217.00670014721700
2017-07-272182.002220.002182.002208.0043009479200
2017-07-262237.002237.002153.002174.0025005491200
2017-07-252181.002248.002181.002229.00550012156800
2017-07-242175.002179.002163.002179.0027005859700
2017-07-212186.002186.002165.002165.009001960700
2017-07-202165.002179.002165.002172.008001737600
2017-07-192177.002177.002160.002160.0045009774900
2017-07-182200.002200.002170.002177.0014003050500
2017-07-142234.002234.002131.002191.001550034176800
2017-07-132280.002300.002221.002258.00570012945100
2017-07-122287.002298.002266.002266.0018004113500
2017-07-112350.002350.002300.002305.001030024078400
2017-07-102305.002333.002250.002333.001710039338200
2017-07-072248.002350.002248.002331.001370031549700
2017-07-062200.002278.002200.002248.001460032691500
2017-07-052173.002200.002172.002199.001630035702500
2017-07-042179.002180.002165.002179.0043009353500
2017-07-032173.002180.002171.002179.0045009785500
2017-06-302183.002183.002170.002178.0033007178300
2017-06-292161.002187.002140.002186.001190025721600
2017-06-282175.002177.002150.002175.00810017540500
2017-06-272171.002175.002158.002175.0029006289400
2017-06-262179.002180.002150.002151.00790017078300
2017-06-232169.002184.002169.002174.001130024570000
2017-06-222155.002173.002140.002161.00610013113800
2017-06-212138.002138.002138.002138.005001069000
2017-06-202149.002149.002136.002142.0012002571500
2017-06-192150.002150.002132.002149.00490010478200
2017-06-162127.002154.002121.002154.00850018111700
2017-06-152153.002153.002127.002138.0041008786400
2017-06-142130.002157.002130.002145.0026005571800
2017-06-132158.002158.002106.002130.0035007462600
2017-06-122169.002169.002105.002162.001930041352600
2017-06-092155.002170.002150.002170.0040008635200
2017-06-082173.002173.002140.002153.00700015111400
2017-06-072174.002174.002151.002172.00530011452300
2017-06-062161.002174.002161.002170.0031006715200
2017-06-052175.002180.002167.002167.00550011962700
2017-06-022146.002180.002135.002180.001390030048200
2017-06-012180.002195.002150.002170.00550011927300
2017-05-312168.002189.002151.002169.00570012373000
2017-05-302184.002184.002102.002171.0032006889900
2017-05-292195.002200.002156.002156.0029006335600
2017-05-262242.002266.002180.002215.00970021621600
2017-05-252280.002280.002236.002250.00700015796200
2017-05-242298.002298.002210.002250.002040046159600
2017-05-232143.002202.002112.002200.001610034654000
2017-05-222033.002179.002033.002100.001630034359300
2017-05-192015.002024.001979.002023.001220024483200
2017-05-182029.002029.001996.002020.001140023003800
2017-05-171958.002030.001930.002030.002030040115600
2017-05-161957.001959.001927.001946.001700033181000
2017-05-151910.001959.001850.001959.002410046267700
2017-05-121871.001886.001840.001886.001760032917400
2017-05-111875.001877.001851.001865.0025004675400
2017-05-101870.001875.001841.001875.00580010825500
2017-05-091821.001877.001821.001870.001350025000000
2017-05-081840.001866.001831.001831.001210022310200
2017-05-021790.001830.001790.001817.001090019578700
2017-05-011765.001806.001750.001796.00870015520900
2017-04-281758.001812.001749.001775.001020018113200
2017-04-271755.001769.001733.001760.00880015425900
2017-04-261746.001764.001711.001744.001650028777900
2017-04-251725.001746.001700.001746.00600010349700
2017-04-241729.001735.001713.001735.0020003454100
2017-04-211729.001740.001707.001713.0057009830300
2017-04-201726.001726.001725.001725.00200345100
2017-04-191728.001728.001715.001726.0022003786900
2017-04-181740.001740.001715.001728.0011001900600
2017-04-171730.001730.001730.001730.0011001903000
2017-04-141745.001745.001725.001740.00610010611200
2017-04-131766.001766.001740.001747.0024004209300
2017-04-121780.001780.001730.001775.001900033350500
2017-04-111758.001792.001750.001779.002440043218100
2017-04-101754.001757.001723.001757.001450025407600
2017-04-071766.001766.001748.001754.0035006149900
2017-04-061766.001767.001739.001766.002650046644700
2017-04-051767.001767.001740.001766.001110019554300
2017-04-041785.001786.001761.001770.0047008357300
2017-04-031770.001784.001761.001781.00580010300900
2017-03-311746.001790.001746.001773.002050036222600
2017-03-301702.001746.001637.001746.001890031901400
2017-03-291726.001740.001710.001738.0018003102400
2017-03-281740.001743.001732.001743.0017002953100
2017-03-271734.001740.001719.001719.00860014897500
2017-03-241715.001739.001710.001739.001170020120800
2017-03-231707.001715.001684.001715.00800013647400
2017-03-221699.001703.001670.001681.00900015202600
2017-03-211700.001706.001697.001704.00870014806700
2017-03-171723.001723.001681.001688.00940015922300
2017-03-161695.001719.001687.001719.00610010379500
2017-03-151691.001692.001689.001690.001170019782100
2017-03-141700.001700.001691.001694.0047007963800
2017-03-131700.001732.001695.001700.00720012267200
2017-03-101717.001722.001698.001698.001330022684500
2017-03-091719.001736.001697.001697.001110019060300
2017-03-081716.001725.001712.001717.0046007910200
2017-03-071730.001730.001712.001712.0033005675600
2017-03-061729.001738.001728.001730.0021003635200
2017-03-031710.001710.001710.001710.0020003420000
2017-03-021711.001712.001710.001710.00750012834000
2017-03-011708.001734.001708.001711.0033005692200
2017-02-281694.001710.001678.001683.001110018832600
2017-02-271702.001702.001650.001670.001040017463300
2017-02-241731.001731.001710.001712.00710012207300
2017-02-231730.001731.001707.001715.0015002587400
2017-02-221710.001722.001702.001720.001680028763300
2017-02-211726.001738.001720.001738.0036006224700
2017-02-201701.001701.001701.001701.007001190700
2017-02-171701.001735.001701.001718.007001198100
2017-02-161750.001755.001717.001717.0025004334400
2017-02-151659.001724.001656.001714.001120018885300
2017-02-141622.001667.001622.001644.001060017327100
2017-02-131631.001632.001620.001623.001460023750000
2017-02-101614.001647.001614.001642.002710044120000
2017-02-091625.001632.001613.001613.0028004540000
2017-02-081616.001618.001609.001612.0044007103700
2017-02-071623.001623.001613.001616.0053008588000
2017-02-061649.001669.001629.001650.0028004640100
2017-02-031640.001640.001615.001622.00670010894300
2017-02-021649.001650.001623.001628.0031005104300
2017-02-011633.001650.001630.001640.00780012835200
2017-01-311621.001631.001604.001622.0061009889400
2017-01-301650.001697.001635.001636.00810013450300
2017-01-271642.001642.001605.001610.001180019150800
2017-01-261694.001694.001649.001649.00860014305100
2017-01-251679.001698.001679.001698.001220020605800
2017-01-241657.001670.001619.001634.0057009360000
2017-01-231657.001698.001657.001675.0041006909300
2017-01-201683.001700.001675.001684.00600010123700
2017-01-191650.001700.001650.001684.0057009485800
2017-01-181645.001683.001601.001650.00690011351100
2017-01-171712.001749.001666.001666.0029004959800
2017-01-161730.001730.001730.001730.00300519000
2017-01-131734.001734.001729.001734.0027004679000
2017-01-121736.001780.001736.001743.0042007369400
2017-01-111758.001759.001731.001740.0042007364300
2017-01-101769.001810.001763.001763.00750013328100
2017-01-061766.001769.001757.001769.0022003882700
2017-01-051776.001776.001749.001764.0042007367200
2017-01-041763.001767.001743.001751.0038006671500
2016-12-301733.001820.001725.001777.001760030787800
2016-12-291727.001776.001716.001743.00590010288800
2016-12-281836.001837.001764.001767.0050008961100
2016-12-271887.001887.001856.001856.007001313200
2016-12-261895.001895.001871.001875.00500941100
2016-12-221882.001897.001880.001897.00630011892000
2016-12-211851.001896.001851.001860.00750014085900
2016-12-201869.001880.001844.001871.00600011165900
2016-12-191776.001890.001776.001835.00620011340300
2016-12-161710.001896.001710.001816.001500027119600
2016-12-151719.001720.001709.001709.0012002061500
2016-12-141663.001699.001663.001699.0021003531200
2016-12-131655.001668.001655.001668.007001160100
2016-12-121676.001679.001653.001659.001190019940400
2016-12-091640.001648.001637.001648.0031005094800
2016-12-081635.001640.001627.001640.0047007666600
2016-12-071620.001637.001620.001635.0039006346400
2016-12-061605.001617.001600.001611.0052008359200
2016-12-051591.001600.001591.001593.0038006062200
2016-12-021590.001590.001590.001590.00200318000
2016-12-011585.001596.001584.001584.0038006029300
2016-11-301544.001580.001544.001580.002280035691300
2016-11-291511.001560.001511.001537.002270034676200
2016-11-281520.001528.001508.001508.0043006518800
2016-11-251530.001537.001520.001520.0043006576100
2016-11-241521.001530.001515.001529.001320020097100
2016-11-221530.001530.001520.001520.002580039458100
2016-11-211490.001509.001490.001509.0061009160300
2016-11-181496.001497.001485.001490.00920013723000
2016-11-171497.001497.001485.001485.00600893800
2016-11-161494.001516.001494.001497.001510022671100
2016-11-151497.001497.001485.001491.0039005817700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter