8061 西華産業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,520	1,530	1,504	1,519	11,800	1,519
2018-12-27	1,485	1,516	1,457	1,510	24,900	1,510
2018-12-26	1,392	1,446	1,390	1,412	23,500	1,412
2018-12-25	1,409	1,443	1,386	1,392	41,800	1,392
2018-12-21	1,475	1,486	1,437	1,462	50,900	1,462
2018-12-20	1,534	1,540	1,475	1,484	39,000	1,484
2018-12-19	1,531	1,549	1,518	1,534	19,600	1,534
2018-12-18	1,530	1,567	1,528	1,531	26,000	1,531
2018-12-17	1,550	1,577	1,546	1,550	18,500	1,550
2018-12-14	1,561	1,573	1,542	1,547	37,900	1,547
2018-12-13	1,527	1,565	1,527	1,553	20,400	1,553
2018-12-12	1,495	1,533	1,495	1,516	33,200	1,516
2018-12-11	1,541	1,541	1,471	1,492	31,400	1,492
2018-12-10	1,535	1,543	1,520	1,530	18,600	1,530
2018-12-07	1,519	1,545	1,513	1,533	30,000	1,533
2018-12-06	1,567	1,577	1,518	1,537	36,900	1,537
2018-12-05	1,600	1,601	1,567	1,580	31,400	1,580
2018-12-04	1,665	1,666	1,620	1,624	26,000	1,624
2018-12-03	1,650	1,679	1,647	1,675	22,600	1,675
2018-11-30	1,630	1,661	1,602	1,647	28,400	1,647
2018-11-29	1,611	1,649	1,611	1,636	31,900	1,636
2018-11-28	1,606	1,616	1,595	1,605	22,700	1,605
2018-11-27	1,600	1,611	1,595	1,606	23,000	1,606
2018-11-26	1,570	1,594	1,570	1,593	16,000	1,593
2018-11-22	1,576	1,595	1,571	1,595	32,600	1,595
2018-11-21	1,587	1,598	1,574	1,587	28,300	1,587
2018-11-20	1,629	1,632	1,609	1,622	15,300	1,622
2018-11-19	1,627	1,644	1,618	1,634	14,600	1,634
2018-11-16	1,656	1,662	1,621	1,623	16,900	1,623
2018-11-15	1,674	1,683	1,650	1,660	11,400	1,660
2018-11-14	1,695	1,717	1,673	1,675	18,300	1,675
2018-11-13	1,782	1,782	1,705	1,709	24,500	1,709
2018-11-12	1,793	1,810	1,770	1,806	18,900	1,806
2018-11-09	1,787	1,807	1,778	1,795	26,000	1,795
2018-11-08	1,801	1,824	1,795	1,796	15,900	1,796
2018-11-07	1,841	1,842	1,782	1,788	31,300	1,788
2018-11-06	1,818	1,900	1,813	1,842	32,200	1,842
2018-11-05	1,780	1,819	1,779	1,805	14,800	1,805
2018-11-02	1,794	1,833	1,771	1,808	26,100	1,808
2018-11-01	1,784	1,813	1,777	1,799	23,300	1,799
2018-10-31	1,749	1,784	1,735	1,784	23,100	1,784
2018-10-30	1,650	1,750	1,643	1,728	71,300	1,728
2018-10-29	1,671	1,709	1,669	1,673	23,600	1,673
2018-10-26	1,695	1,702	1,642	1,668	35,600	1,668
2018-10-25	1,760	1,761	1,690	1,694	41,700	1,694
2018-10-24	1,796	1,806	1,765	1,800	26,200	1,800
2018-10-23	1,851	1,851	1,791	1,791	29,300	1,791
2018-10-22	1,826	1,868	1,814	1,853	29,900	1,853
2018-10-19	1,863	1,865	1,817	1,828	26,300	1,828
2018-10-18	1,888	1,895	1,867	1,877	20,900	1,877
2018-10-17	1,851	1,888	1,850	1,880	26,300	1,880
2018-10-16	1,820	1,854	1,805	1,850	24,400	1,850
2018-10-15	1,900	1,900	1,823	1,824	30,700	1,824
2018-10-12	1,830	1,896	1,819	1,883	31,200	1,883
2018-10-11	1,871	1,871	1,817	1,832	64,100	1,832
2018-10-10	1,903	1,939	1,892	1,900	25,100	1,900
2018-10-09	1,935	1,936	1,885	1,901	45,400	1,901
2018-10-05	1,965	1,985	1,951	1,954	24,700	1,954
2018-10-04	1,974	2,030	1,974	1,989	25,500	1,989
2018-10-03	2,023	2,023	1,967	1,967	22,700	1,967
2018-10-02	2,054	2,075	2,010	2,020	26,000	2,020
2018-10-01	1,999	2,046	1,990	2,041	19,000	2,041
2018-09-28	2,013	2,036	1,999	2,007	38,200	2,007
2018-09-27	2,100	2,100	1,976	1,992	29,700	1,992
2018-09-26	2,089	2,116	2,075	2,100	19,200	2,100
2018-09-25	2,085	2,107	2,051	2,106	33,000	2,106
2018-09-21	2,008	2,055	2,002	2,042	33,900	2,042
2018-09-20	2,015	2,027	1,982	2,005	17,400	2,005
2018-09-19	1,983	2,049	1,969	2,001	36,800	2,001
2018-09-18	1,928	1,969	1,924	1,960	20,600	1,960
2018-09-14	1,921	1,965	1,921	1,948	34,900	1,948
2018-09-13	1,901	1,943	1,901	1,918	9,700	1,918
2018-09-12	1,945	1,945	1,878	1,903	28,300	1,903
2018-09-11	1,955	1,955	1,929	1,947	14,200	1,947
2018-09-10	1,936	1,961	1,933	1,955	13,700	1,955
2018-09-07	1,922	1,958	1,900	1,946	31,400	1,946
2018-09-06	1,956	1,956	1,927	1,943	27,000	1,943
2018-09-05	1,959	1,978	1,941	1,959	19,200	1,959
2018-09-04	1,957	1,992	1,950	1,967	11,300	1,967
2018-09-03	2,019	2,019	1,955	1,964	28,900	1,964
2018-08-31	2,061	2,069	2,016	2,029	17,700	2,029
2018-08-30	2,088	2,093	2,061	2,078	8,000	2,078
2018-08-29	2,073	2,105	2,073	2,075	9,900	2,075
2018-08-28	2,076	2,109	2,052	2,073	20,900	2,073
2018-08-27	2,026	2,092	2,026	2,066	16,100	2,066
2018-08-24	2,015	2,040	2,008	2,025	5,100	2,025
2018-08-23	2,004	2,027	2,002	2,014	5,800	2,014
2018-08-22	1,972	2,017	1,953	2,010	13,300	2,010
2018-08-21	2,000	2,016	1,949	1,978	26,800	1,978
2018-08-20	2,061	2,061	2,000	2,003	5,900	2,003
2018-08-17	1,996	2,057	1,996	2,047	10,400	2,047
2018-08-16	2,000	2,010	1,960	1,996	18,500	1,996
2018-08-15	2,053	2,056	1,999	2,007	13,600	2,007
2018-08-14	2,004	2,057	1,990	2,052	22,300	2,052
2018-08-13	2,063	2,063	1,981	1,990	26,200	1,990
2018-08-10	2,109	2,115	2,070	2,076	23,000	2,076
2018-08-09	2,084	2,132	2,076	2,104	39,600	2,104
2018-08-08	2,127	2,154	2,084	2,084	91,800	2,084
2018-08-07	2,262	2,338	2,262	2,311	21,500	2,311
2018-08-06	2,281	2,302	2,241	2,248	14,100	2,248
2018-08-03	2,313	2,319	2,280	2,281	9,800	2,281
2018-08-02	2,365	2,381	2,303	2,313	21,300	2,313
2018-08-01	2,393	2,410	2,366	2,369	9,700	2,369
2018-07-31	2,425	2,425	2,365	2,374	10,800	2,374
2018-07-30	2,446	2,455	2,388	2,429	15,100	2,429
2018-07-27	2,422	2,466	2,422	2,449	10,700	2,449
2018-07-26	2,396	2,429	2,355	2,418	14,500	2,418
2018-07-25	2,331	2,406	2,331	2,360	15,500	2,360
2018-07-24	2,342	2,367	2,310	2,330	13,100	2,330
2018-07-23	2,300	2,347	2,297	2,340	8,900	2,340
2018-07-20	2,331	2,366	2,297	2,304	10,700	2,304
2018-07-19	2,299	2,348	2,295	2,327	11,800	2,327
2018-07-18	2,358	2,365	2,280	2,316	18,300	2,316
2018-07-17	2,295	2,356	2,276	2,332	10,800	2,332
2018-07-13	2,308	2,320	2,298	2,309	8,100	2,309
2018-07-12	2,308	2,328	2,284	2,290	13,000	2,290
2018-07-11	2,320	2,326	2,286	2,291	11,400	2,291
2018-07-10	2,293	2,374	2,293	2,332	18,300	2,332
2018-07-09	2,257	2,295	2,254	2,295	15,700	2,295
2018-07-06	2,257	2,298	2,232	2,276	29,600	2,276
2018-07-05	2,296	2,339	2,257	2,271	15,300	2,271
2018-07-04	2,272	2,332	2,264	2,296	22,100	2,296
2018-07-03	2,337	2,384	2,295	2,309	29,800	2,309
2018-07-02	2,417	2,451	2,336	2,340	13,700	2,340
2018-06-29	2,385	2,444	2,365	2,416	22,100	2,416
2018-06-28	2,385	2,452	2,385	2,404	11,800	2,404
2018-06-27	2,395	2,442	2,375	2,421	19,300	2,421
2018-06-26	2,398	2,450	2,389	2,415	16,400	2,415
2018-06-25	2,463	2,502	2,431	2,448	9,700	2,448
2018-06-22	2,497	2,532	2,427	2,463	37,500	2,463
2018-06-21	2,540	2,569	2,519	2,531	11,000	2,531
2018-06-20	2,563	2,563	2,503	2,540	24,100	2,540
2018-06-19	2,581	2,620	2,546	2,554	17,500	2,554
2018-06-18	2,653	2,653	2,595	2,596	12,600	2,596
2018-06-15	2,701	2,701	2,659	2,670	15,600	2,670
2018-06-14	2,700	2,710	2,676	2,679	13,200	2,679
2018-06-13	2,717	2,731	2,690	2,721	14,000	2,721
2018-06-12	2,753	2,757	2,712	2,712	8,600	2,712
2018-06-11	2,747	2,774	2,733	2,749	8,500	2,749
2018-06-08	2,736	2,770	2,732	2,747	21,100	2,747
2018-06-07	2,746	2,774	2,746	2,753	11,600	2,753
2018-06-06	2,756	2,756	2,716	2,739	23,200	2,739
2018-06-05	2,838	2,838	2,750	2,765	18,100	2,765
2018-06-04	2,751	2,860	2,751	2,834	11,500	2,834
2018-06-01	2,692	2,780	2,690	2,759	17,800	2,759
2018-05-31	2,722	2,733	2,712	2,729	15,100	2,729
2018-05-30	2,750	2,753	2,705	2,712	19,900	2,712
2018-05-29	2,772	2,797	2,757	2,794	14,000	2,794
2018-05-28	2,831	2,832	2,781	2,806	15,700	2,806
2018-05-25	2,824	2,850	2,814	2,818	11,300	2,818
2018-05-24	2,857	2,857	2,825	2,834	21,300	2,834
2018-05-23	2,867	2,907	2,849	2,865	18,600	2,865
2018-05-22	2,912	2,946	2,872	2,882	17,900	2,882
2018-05-21	2,906	2,926	2,890	2,912	17,700	2,912
2018-05-18	2,879	2,912	2,862	2,906	20,500	2,906
2018-05-17	2,898	2,898	2,872	2,884	8,400	2,884
2018-05-16	2,890	2,905	2,857	2,879	16,000	2,879
2018-05-15	2,936	2,940	2,881	2,898	16,900	2,898
2018-05-14	2,905	2,926	2,877	2,917	18,600	2,917
2018-05-11	2,898	2,904	2,859	2,903	18,000	2,903
2018-05-10	2,879	2,906	2,851	2,875	24,200	2,875
2018-05-09	2,848	2,980	2,829	2,879	105,200	2,879
2018-05-08	2,767	2,817	2,719	2,801	47,400	2,801
2018-05-07	2,755	2,799	2,729	2,799	15,600	2,799
2018-05-02	2,749	2,769	2,723	2,766	9,700	2,766
2018-05-01	2,733	2,754	2,718	2,749	9,700	2,749
2018-04-27	2,818	2,818	2,756	2,776	13,100	2,776
2018-04-26	2,800	2,821	2,763	2,821	24,600	2,821
2018-04-25	2,753	2,797	2,753	2,797	11,600	2,797
2018-04-24	2,766	2,795	2,754	2,795	17,600	2,795
2018-04-23	2,749	2,775	2,746	2,768	12,800	2,768
2018-04-20	2,819	2,819	2,734	2,746	16,100	2,746
2018-04-19	2,765	2,840	2,765	2,805	24,100	2,805
2018-04-18	2,747	2,777	2,737	2,765	16,100	2,765
2018-04-17	2,783	2,802	2,718	2,748	17,500	2,748
2018-04-16	2,810	2,847	2,783	2,796	16,900	2,796
2018-04-13	2,743	2,803	2,743	2,798	36,200	2,798
2018-04-12	2,712	2,767	2,687	2,723	25,300	2,723
2018-04-11	2,725	2,743	2,687	2,730	19,900	2,730
2018-04-10	2,620	2,726	2,604	2,715	24,100	2,715
2018-04-09	2,642	2,642	2,586	2,605	29,500	2,605
2018-04-06	2,680	2,680	2,620	2,653	24,600	2,653
2018-04-05	2,703	2,703	2,656	2,664	27,100	2,664
2018-04-04	2,698	2,704	2,645	2,688	24,100	2,688
2018-04-03	2,688	2,704	2,638	2,675	19,300	2,675
2018-03-30	2,669	2,688	2,628	2,664	29,400	2,664
2018-03-29	2,660	2,660	2,581	2,628	19,500	2,628
2018-03-28	2,684	2,730	2,579	2,613	52,100	2,613
2018-03-27	2,581	2,675	2,581	2,669	48,400	2,669
2018-03-26	2,500	2,532	2,430	2,529	33,700	2,529
2018-03-23	2,597	2,597	2,508	2,523	56,500	2,523
2018-03-22	2,614	2,707	2,614	2,702	30,100	2,702
2018-03-20	2,655	2,673	2,571	2,618	55,600	2,618
2018-03-19	2,727	2,772	2,625	2,651	71,000	2,651
2018-03-16	2,671	2,674	2,639	2,664	38,700	2,664
2018-03-15	2,706	2,714	2,628	2,671	14,400	2,671
2018-03-14	2,682	2,734	2,673	2,706	22,500	2,706
2018-03-13	2,686	2,722	2,653	2,717	42,300	2,717
2018-03-12	2,609	2,732	2,609	2,694	32,500	2,694
2018-03-09	2,600	2,612	2,556	2,593	52,300	2,593
2018-03-08	2,547	2,581	2,541	2,571	36,200	2,571
2018-03-07	2,603	2,622	2,523	2,535	49,800	2,535
2018-03-06	2,669	2,711	2,591	2,599	60,800	2,599
2018-03-05	2,715	2,763	2,665	2,679	54,800	2,679
2018-03-02	2,623	2,744	2,619	2,724	51,600	2,724
2018-03-01	2,693	2,748	2,690	2,713	63,800	2,713
2018-02-28	2,737	2,767	2,710	2,714	55,400	2,714
2018-02-27	2,731	2,758	2,688	2,729	53,900	2,729
2018-02-26	2,649	2,742	2,647	2,730	67,900	2,730
2018-02-23	2,583	2,638	2,575	2,630	44,400	2,630
2018-02-22	2,670	2,683	2,551	2,594	68,800	2,594
2018-02-21	2,645	2,721	2,611	2,674	57,100	2,674
2018-02-20	2,568	2,650	2,546	2,645	64,500	2,645
2018-02-19	2,411	2,587	2,411	2,584	83,700	2,584
2018-02-16	2,401	2,431	2,382	2,405	51,200	2,405
2018-02-15	2,307	2,417	2,286	2,391	92,200	2,391
2018-02-14	2,252	2,315	2,251	2,306	138,600	2,306
2018-02-13	2,422	2,525	2,248	2,251	228,000	2,251
2018-02-09	2,633	2,696	2,610	2,691	73,800	2,691
2018-02-08	2,730	2,802	2,722	2,770	56,700	2,770
2018-02-07	2,803	2,853	2,723	2,723	52,700	2,723
2018-02-06	2,721	2,765	2,595	2,683	96,600	2,683
2018-02-05	2,888	2,912	2,862	2,893	44,300	2,893
2018-02-02	2,971	2,976	2,913	2,961	43,800	2,961
2018-02-01	2,940	2,987	2,933	2,987	45,800	2,987
2018-01-31	2,964	2,988	2,930	2,944	55,300	2,944
2018-01-30	3,065	3,070	2,977	2,994	33,800	2,994
2018-01-29	3,025	3,095	3,010	3,065	42,900	3,065
2018-01-26	2,995	3,020	2,971	3,005	31,600	3,005
2018-01-25	3,015	3,025	3,000	3,005	21,900	3,005
2018-01-24	3,055	3,085	3,030	3,030	18,100	3,030
2018-01-23	3,040	3,075	3,035	3,055	25,500	3,055
2018-01-22	3,015	3,045	2,961	3,040	32,800	3,040
2018-01-19	3,015	3,045	3,010	3,035	21,400	3,035
2018-01-18	3,100	3,100	2,999	3,000	37,200	3,000
2018-01-17	3,060	3,070	3,025	3,040	31,900	3,040
2018-01-16	3,095	3,100	3,050	3,070	37,800	3,070
2018-01-15	3,145	3,165	3,085	3,095	25,700	3,095
2018-01-12	3,120	3,160	3,105	3,120	40,900	3,120
2018-01-11	3,130	3,155	3,105	3,145	42,700	3,145
2018-01-10	3,250	3,250	3,155	3,155	54,800	3,155
2018-01-09	3,280	3,350	3,230	3,265	63,000	3,265
2018-01-05	3,220	3,275	3,195	3,265	80,400	3,265
2018-01-04	3,080	3,185	3,080	3,185	94,500	3,185

分割・併合履歴： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31