8061 西華産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,982	2,982	2,947	2,952	27,000	2,952
2023-12-28	2,943	3,000	2,943	2,977	38,900	2,977
2023-12-27	2,980	2,981	2,927	2,936	46,700	2,936
2023-12-26	2,942	2,980	2,924	2,980	27,200	2,980
2023-12-25	2,988	2,988	2,916	2,926	39,400	2,926
2023-12-22	2,870	2,947	2,870	2,947	57,600	2,947
2023-12-21	2,843	2,881	2,810	2,863	39,600	2,863
2023-12-20	2,843	2,894	2,843	2,848	41,700	2,848
2023-12-19	2,819	2,851	2,785	2,843	39,900	2,843
2023-12-18	2,725	2,792	2,704	2,776	35,800	2,776
2023-12-15	2,763	2,763	2,675	2,728	69,300	2,728
2023-12-14	2,797	2,805	2,673	2,713	73,700	2,713
2023-12-13	2,830	2,835	2,810	2,810	27,700	2,810
2023-12-12	2,850	2,889	2,804	2,823	70,100	2,823
2023-12-11	2,717	2,833	2,715	2,833	80,800	2,833
2023-12-08	2,761	2,768	2,658	2,667	101,600	2,667
2023-12-07	2,810	2,810	2,767	2,788	44,400	2,788
2023-12-06	2,760	2,820	2,747	2,816	65,900	2,816
2023-12-05	2,747	2,799	2,740	2,757	81,700	2,757
2023-12-04	2,735	2,745	2,706	2,743	62,600	2,743
2023-12-01	2,680	2,749	2,680	2,700	121,500	2,700
2023-11-30	2,673	2,690	2,645	2,677	46,900	2,677
2023-11-29	2,697	2,700	2,647	2,673	72,800	2,673
2023-11-28	2,631	2,700	2,631	2,700	66,800	2,700
2023-11-27	2,659	2,688	2,609	2,623	69,500	2,623
2023-11-24	2,650	2,664	2,626	2,645	57,300	2,645
2023-11-22	2,570	2,629	2,563	2,591	55,100	2,591
2023-11-21	2,522	2,562	2,510	2,562	68,500	2,562
2023-11-20	2,491	2,555	2,486	2,499	99,100	2,499
2023-11-17	2,460	2,487	2,447	2,478	48,900	2,478
2023-11-16	2,474	2,495	2,445	2,461	50,000	2,461
2023-11-15	2,483	2,507	2,461	2,465	37,600	2,465
2023-11-14	2,500	2,550	2,452	2,475	63,300	2,475
2023-11-13	2,500	2,541	2,439	2,470	160,500	2,470
2023-11-10	2,139	2,489	2,134	2,459	187,900	2,459
2023-11-09	2,117	2,162	2,117	2,153	15,400	2,153
2023-11-08	2,171	2,172	2,110	2,131	34,800	2,131
2023-11-07	2,210	2,215	2,160	2,166	18,500	2,166
2023-11-06	2,210	2,218	2,185	2,210	20,700	2,210
2023-11-02	2,207	2,209	2,149	2,175	12,200	2,175
2023-11-01	2,190	2,197	2,164	2,182	14,100	2,182
2023-10-31	2,132	2,154	2,113	2,154	16,500	2,154
2023-10-30	2,156	2,172	2,124	2,126	13,800	2,126
2023-10-27	2,115	2,176	2,115	2,176	16,800	2,176
2023-10-26	2,128	2,155	2,114	2,115	12,000	2,115
2023-10-25	2,172	2,176	2,149	2,149	11,700	2,149
2023-10-24	2,145	2,148	2,077	2,130	19,500	2,130
2023-10-23	2,149	2,166	2,124	2,124	15,300	2,124
2023-10-20	2,117	2,158	2,117	2,149	14,200	2,149
2023-10-19	2,116	2,158	2,116	2,142	14,400	2,142
2023-10-18	2,190	2,191	2,122	2,166	59,000	2,166
2023-10-17	2,133	2,178	2,133	2,158	9,300	2,158
2023-10-16	2,156	2,190	2,126	2,135	10,800	2,135
2023-10-13	2,204	2,228	2,181	2,181	11,200	2,181
2023-10-12	2,220	2,239	2,197	2,237	20,700	2,237
2023-10-11	2,189	2,219	2,180	2,216	25,200	2,216
2023-10-10	2,182	2,231	2,174	2,184	27,800	2,184
2023-10-06	2,129	2,190	2,127	2,182	27,400	2,182
2023-10-05	2,055	2,117	2,055	2,117	28,000	2,117
2023-10-04	2,103	2,103	2,055	2,055	46,400	2,055
2023-10-03	2,190	2,190	2,130	2,130	25,900	2,130
2023-10-02	2,251	2,257	2,194	2,194	37,300	2,194
2023-09-29	2,288	2,292	2,223	2,235	40,300	2,235
2023-09-28	2,297	2,310	2,236	2,286	84,600	2,286
2023-09-27	2,220	2,336	2,196	2,298	218,500	2,298
2023-09-26	2,164	2,166	2,132	2,132	13,800	2,132
2023-09-25	2,174	2,178	2,164	2,178	10,800	2,178
2023-09-22	2,142	2,163	2,131	2,150	13,600	2,150
2023-09-21	2,145	2,178	2,144	2,145	10,800	2,145
2023-09-20	2,200	2,202	2,145	2,145	23,900	2,145
2023-09-19	2,182	2,200	2,182	2,200	13,000	2,200
2023-09-15	2,147	2,181	2,147	2,175	17,700	2,175
2023-09-14	2,138	2,154	2,134	2,147	10,400	2,147
2023-09-13	2,157	2,171	2,138	2,138	14,900	2,138
2023-09-12	2,160	2,177	2,148	2,161	18,100	2,161
2023-09-11	2,148	2,192	2,147	2,163	13,400	2,163
2023-09-08	2,143	2,156	2,123	2,130	28,900	2,130
2023-09-07	2,164	2,169	2,116	2,157	21,500	2,157
2023-09-06	2,178	2,195	2,156	2,160	21,600	2,160
2023-09-05	2,178	2,180	2,146	2,174	17,700	2,174
2023-09-04	2,131	2,165	2,131	2,165	25,400	2,165
2023-09-01	2,117	2,146	2,112	2,133	18,500	2,133
2023-08-31	2,102	2,125	2,095	2,117	16,100	2,117
2023-08-30	2,099	2,099	2,067	2,092	17,100	2,092
2023-08-29	2,089	2,089	2,061	2,079	15,200	2,079
2023-08-28	2,072	2,112	2,062	2,089	32,700	2,089
2023-08-25	1,992	2,048	1,975	2,048	38,300	2,048
2023-08-24	1,963	2,007	1,947	1,996	33,700	1,996
2023-08-23	1,930	1,955	1,913	1,950	12,800	1,950
2023-08-22	1,918	1,931	1,890	1,930	21,800	1,930
2023-08-21	1,862	1,906	1,862	1,897	26,200	1,897
2023-08-18	1,883	1,883	1,858	1,868	13,500	1,868
2023-08-17	1,885	1,885	1,847	1,881	29,100	1,881
2023-08-16	1,858	1,885	1,852	1,885	17,900	1,885
2023-08-15	1,860	1,883	1,853	1,881	13,600	1,881
2023-08-14	1,906	1,907	1,856	1,869	36,500	1,869
2023-08-10	1,926	1,948	1,889	1,922	47,000	1,922
2023-08-09	1,963	1,963	1,930	1,936	21,300	1,936
2023-08-08	1,949	1,970	1,949	1,967	13,500	1,967
2023-08-07	1,953	1,958	1,941	1,952	9,900	1,952
2023-08-04	1,941	1,962	1,940	1,949	14,400	1,949
2023-08-03	1,977	1,977	1,939	1,944	28,600	1,944
2023-08-02	2,003	2,013	1,986	1,986	18,300	1,986
2023-08-01	2,007	2,015	1,998	2,005	15,100	2,005
2023-07-31	2,006	2,015	1,997	2,015	21,900	2,015
2023-07-28	1,983	1,994	1,974	1,993	28,000	1,993
2023-07-27	1,985	2,000	1,983	1,995	15,200	1,995
2023-07-26	1,997	1,997	1,979	1,989	9,300	1,989
2023-07-25	1,997	2,001	1,990	1,997	11,100	1,997
2023-07-24	1,980	1,993	1,978	1,986	11,900	1,986
2023-07-21	1,990	1,993	1,975	1,979	8,600	1,979
2023-07-20	2,000	2,015	1,979	1,982	12,000	1,982
2023-07-19	1,994	2,000	1,982	2,000	15,200	2,000
2023-07-18	1,945	1,973	1,945	1,973	13,300	1,973
2023-07-14	1,971	1,971	1,943	1,945	10,400	1,945
2023-07-13	1,980	1,980	1,935	1,959	34,400	1,959
2023-07-12	2,017	2,017	1,969	1,971	18,400	1,971
2023-07-11	2,020	2,028	1,997	1,997	17,500	1,997
2023-07-10	2,002	2,043	1,993	2,017	35,400	2,017
2023-07-07	1,985	1,995	1,968	1,974	26,500	1,974
2023-07-06	1,980	2,013	1,977	1,995	33,000	1,995
2023-07-05	1,986	1,992	1,971	1,973	12,600	1,973
2023-07-04	2,003	2,019	1,985	1,986	20,000	1,986
2023-07-03	1,970	2,005	1,970	2,003	17,800	2,003
2023-06-30	1,980	1,982	1,965	1,969	16,400	1,969
2023-06-29	1,981	2,000	1,976	1,980	12,500	1,980
2023-06-28	2,000	2,000	1,975	1,987	14,700	1,987
2023-06-27	1,982	1,989	1,975	1,982	9,900	1,982
2023-06-26	1,995	2,006	1,965	1,992	13,100	1,992
2023-06-23	2,015	2,016	1,984	1,996	31,900	1,996
2023-06-22	2,013	2,028	1,992	2,001	16,500	2,001
2023-06-21	1,993	2,015	1,993	1,998	23,200	1,998
2023-06-20	2,004	2,014	1,989	1,993	18,500	1,993
2023-06-19	2,004	2,014	1,990	2,004	21,900	2,004
2023-06-16	2,032	2,032	2,004	2,004	27,700	2,004
2023-06-15	2,016	2,034	2,010	2,018	13,800	2,018
2023-06-14	2,046	2,046	2,003	2,016	22,600	2,016
2023-06-13	2,025	2,043	2,017	2,026	19,900	2,026
2023-06-12	2,020	2,040	2,013	2,025	15,000	2,025
2023-06-09	1,995	2,023	1,991	2,020	25,800	2,020
2023-06-08	1,973	2,019	1,973	1,980	21,500	1,980
2023-06-07	1,996	1,998	1,965	1,973	24,700	1,973
2023-06-06	1,974	1,985	1,945	1,982	13,800	1,982
2023-06-05	1,969	1,990	1,960	1,974	13,200	1,974
2023-06-02	1,948	1,965	1,930	1,939	15,300	1,939
2023-06-01	1,935	1,992	1,935	1,948	26,300	1,948
2023-05-31	2,000	2,000	1,917	1,935	52,000	1,935
2023-05-30	1,989	2,013	1,980	2,009	20,400	2,009
2023-05-29	2,059	2,059	1,998	2,001	13,800	2,001
2023-05-26	2,018	2,027	2,008	2,013	11,700	2,013
2023-05-25	2,018	2,044	2,002	2,019	14,800	2,019
2023-05-24	2,005	2,035	2,000	2,018	12,700	2,018
2023-05-23	2,039	2,052	1,986	2,013	33,400	2,013
2023-05-22	2,047	2,047	2,020	2,029	18,500	2,029
2023-05-19	2,041	2,059	2,029	2,048	16,100	2,048
2023-05-18	2,070	2,070	2,026	2,051	36,100	2,051
2023-05-17	2,078	2,099	2,034	2,058	31,500	2,058
2023-05-16	2,110	2,128	2,072	2,087	55,900	2,087
2023-05-15	2,140	2,140	2,082	2,092	39,700	2,092
2023-05-12	2,257	2,264	2,101	2,144	57,700	2,144
2023-05-11	2,276	2,295	2,257	2,268	31,400	2,268
2023-05-10	2,323	2,339	2,290	2,295	20,300	2,295
2023-05-09	2,291	2,325	2,291	2,317	22,500	2,317
2023-05-08	2,251	2,299	2,250	2,297	19,100	2,297
2023-05-02	2,273	2,296	2,230	2,258	22,500	2,258
2023-05-01	2,240	2,260	2,235	2,258	23,100	2,258
2023-04-28	2,227	2,242	2,206	2,240	20,400	2,240
2023-04-27	2,166	2,232	2,166	2,194	39,500	2,194
2023-04-26	2,180	2,187	2,152	2,170	21,400	2,170
2023-04-25	2,182	2,230	2,178	2,211	28,200	2,211
2023-04-24	2,213	2,213	2,172	2,173	19,500	2,173
2023-04-21	2,190	2,247	2,180	2,213	30,700	2,213
2023-04-20	2,155	2,191	2,155	2,183	19,700	2,183
2023-04-19	2,162	2,165	2,137	2,155	19,500	2,155
2023-04-18	2,154	2,177	2,125	2,161	26,600	2,161
2023-04-17	2,210	2,219	2,145	2,148	36,600	2,148
2023-04-14	2,176	2,207	2,153	2,186	45,000	2,186
2023-04-13	2,137	2,185	2,135	2,185	40,000	2,185
2023-04-12	2,150	2,173	2,127	2,137	32,100	2,137
2023-04-11	2,136	2,177	2,130	2,142	53,900	2,142
2023-04-10	2,077	2,136	2,077	2,124	56,600	2,124
2023-04-07	2,000	2,070	2,000	2,060	32,600	2,060
2023-04-06	2,036	2,038	2,012	2,014	32,100	2,014
2023-04-05	2,067	2,083	2,040	2,040	25,600	2,040
2023-04-04	2,089	2,104	2,060	2,094	42,900	2,094
2023-04-03	2,069	2,108	2,043	2,089	57,800	2,089
2023-03-31	2,045	2,065	2,033	2,054	25,400	2,054
2023-03-30	2,039	2,048	2,018	2,042	38,500	2,042
2023-03-29	2,073	2,082	2,033	2,054	65,000	2,054
2023-03-28	2,055	2,075	2,016	2,063	127,200	2,063
2023-03-27	2,149	2,150	2,001	2,056	356,200	2,056
2023-03-24	1,807	1,807	1,764	1,767	8,800	1,767
2023-03-23	1,751	1,799	1,737	1,799	11,200	1,799
2023-03-22	1,736	1,776	1,736	1,751	14,800	1,751
2023-03-20	1,736	1,757	1,715	1,723	27,900	1,723
2023-03-17	1,754	1,787	1,738	1,760	13,800	1,760
2023-03-16	1,749	1,765	1,723	1,754	16,300	1,754
2023-03-15	1,745	1,799	1,733	1,785	23,800	1,785
2023-03-14	1,751	1,752	1,712	1,732	32,700	1,732
2023-03-13	1,812	1,813	1,754	1,769	29,000	1,769
2023-03-10	1,850	1,882	1,812	1,812	41,400	1,812
2023-03-09	1,869	1,900	1,869	1,887	18,200	1,887
2023-03-08	1,807	1,857	1,794	1,855	38,400	1,855
2023-03-07	1,770	1,824	1,769	1,824	38,600	1,824
2023-03-06	1,785	1,785	1,762	1,770	11,200	1,770
2023-03-03	1,762	1,784	1,759	1,775	20,400	1,775
2023-03-02	1,759	1,768	1,752	1,762	21,900	1,762
2023-03-01	1,742	1,754	1,739	1,748	15,700	1,748
2023-02-28	1,720	1,746	1,715	1,742	12,700	1,742
2023-02-27	1,694	1,721	1,694	1,721	2,400	1,721
2023-02-24	1,675	1,709	1,675	1,705	5,700	1,705
2023-02-22	1,691	1,691	1,659	1,674	24,000	1,674
2023-02-21	1,720	1,727	1,693	1,693	8,300	1,693
2023-02-20	1,703	1,720	1,702	1,720	9,700	1,720
2023-02-17	1,675	1,694	1,670	1,691	16,200	1,691
2023-02-16	1,664	1,679	1,664	1,679	18,100	1,679
2023-02-15	1,664	1,668	1,650	1,653	15,300	1,653
2023-02-14	1,629	1,659	1,629	1,657	19,900	1,657
2023-02-13	1,635	1,644	1,616	1,629	24,300	1,629
2023-02-10	1,586	1,626	1,578	1,625	19,900	1,625
2023-02-09	1,600	1,610	1,597	1,602	3,800	1,602
2023-02-08	1,585	1,600	1,585	1,593	3,200	1,593
2023-02-07	1,578	1,599	1,578	1,585	8,400	1,585
2023-02-06	1,586	1,600	1,570	1,579	12,100	1,579
2023-02-03	1,596	1,596	1,580	1,586	5,200	1,586
2023-02-02	1,628	1,628	1,591	1,594	9,500	1,594
2023-02-01	1,647	1,647	1,607	1,611	13,100	1,611
2023-01-31	1,596	1,629	1,596	1,612	9,800	1,612
2023-01-30	1,646	1,646	1,587	1,587	30,300	1,587
2023-01-27	1,626	1,632	1,626	1,631	3,800	1,631
2023-01-26	1,647	1,649	1,630	1,633	11,000	1,633
2023-01-25	1,623	1,647	1,623	1,647	9,100	1,647
2023-01-24	1,640	1,641	1,625	1,630	18,300	1,630
2023-01-23	1,606	1,627	1,606	1,624	11,200	1,624
2023-01-20	1,591	1,607	1,591	1,602	9,800	1,602
2023-01-19	1,570	1,599	1,570	1,591	11,800	1,591
2023-01-18	1,556	1,594	1,556	1,587	15,000	1,587
2023-01-17	1,552	1,565	1,552	1,557	6,300	1,557
2023-01-16	1,570	1,572	1,554	1,554	6,900	1,554
2023-01-13	1,574	1,592	1,574	1,582	10,200	1,582
2023-01-12	1,581	1,585	1,570	1,571	6,800	1,571
2023-01-11	1,553	1,571	1,553	1,570	8,000	1,570
2023-01-10	1,551	1,561	1,548	1,560	11,900	1,560
2023-01-06	1,515	1,533	1,515	1,533	11,200	1,533
2023-01-05	1,527	1,535	1,524	1,524	9,100	1,524
2023-01-04	1,561	1,561	1,528	1,528	13,300	1,528

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