8061 西華産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,125 | 4,195 | 3,840 | 3,935 | 201,000 | 3,935 |
| 2025-04-03 | 4,200 | 4,320 | 4,165 | 4,250 | 122,800 | 4,250 |
| 2025-04-02 | 4,330 | 4,370 | 4,260 | 4,340 | 65,000 | 4,340 |
| 2025-04-01 | 4,395 | 4,400 | 4,300 | 4,300 | 82,700 | 4,300 |
| 2025-03-31 | 4,410 | 4,415 | 4,305 | 4,325 | 110,700 | 4,325 |
| 2025-03-28 | 4,535 | 4,565 | 4,500 | 4,515 | 77,100 | 4,515 |
| 2025-03-27 | 4,665 | 4,700 | 4,620 | 4,670 | 119,800 | 4,670 |
| 2025-03-26 | 4,700 | 4,710 | 4,555 | 4,690 | 96,300 | 4,690 |
| 2025-03-25 | 4,760 | 4,760 | 4,655 | 4,670 | 70,700 | 4,670 |
| 2025-03-24 | 4,785 | 4,820 | 4,690 | 4,690 | 124,800 | 4,690 |
| 2025-03-21 | 4,875 | 4,905 | 4,840 | 4,855 | 88,400 | 4,855 |
| 2025-03-19 | 4,735 | 4,955 | 4,705 | 4,915 | 159,700 | 4,915 |
| 2025-03-18 | 4,780 | 4,890 | 4,685 | 4,715 | 133,300 | 4,715 |
| 2025-03-17 | 4,650 | 4,765 | 4,615 | 4,735 | 100,200 | 4,735 |
| 2025-03-14 | 4,515 | 4,715 | 4,500 | 4,615 | 140,800 | 4,615 |
| 2025-03-13 | 4,505 | 4,690 | 4,475 | 4,495 | 104,700 | 4,495 |
| 2025-03-12 | 4,530 | 4,540 | 4,490 | 4,495 | 44,100 | 4,495 |
| 2025-03-11 | 4,545 | 4,550 | 4,390 | 4,530 | 126,000 | 4,530 |
| 2025-03-10 | 4,640 | 4,695 | 4,585 | 4,615 | 97,600 | 4,615 |
| 2025-03-07 | 4,565 | 4,670 | 4,515 | 4,640 | 117,400 | 4,640 |
| 2025-03-06 | 4,585 | 4,730 | 4,585 | 4,620 | 141,300 | 4,620 |
| 2025-03-05 | 4,560 | 4,630 | 4,515 | 4,535 | 95,200 | 4,535 |
| 2025-03-04 | 4,500 | 4,650 | 4,445 | 4,615 | 92,500 | 4,615 |
| 2025-03-03 | 4,545 | 4,560 | 4,505 | 4,540 | 83,300 | 4,540 |
| 2025-02-28 | 4,425 | 4,500 | 4,370 | 4,475 | 110,700 | 4,475 |
| 2025-02-27 | 4,340 | 4,480 | 4,290 | 4,460 | 112,300 | 4,460 |
| 2025-02-26 | 4,380 | 4,405 | 4,255 | 4,320 | 129,700 | 4,320 |
| 2025-02-25 | 4,370 | 4,420 | 4,330 | 4,405 | 87,600 | 4,405 |
| 2025-02-21 | 4,375 | 4,400 | 4,340 | 4,370 | 79,300 | 4,370 |
| 2025-02-20 | 4,490 | 4,500 | 4,390 | 4,400 | 89,900 | 4,400 |
| 2025-02-19 | 4,585 | 4,615 | 4,440 | 4,460 | 129,600 | 4,460 |
| 2025-02-18 | 4,745 | 4,760 | 4,590 | 4,595 | 134,500 | 4,595 |
| 2025-02-17 | 4,800 | 4,900 | 4,750 | 4,770 | 85,200 | 4,770 |
| 2025-02-14 | 4,880 | 5,010 | 4,750 | 4,835 | 167,600 | 4,835 |
| 2025-02-13 | 4,785 | 4,950 | 4,580 | 4,875 | 284,100 | 4,875 |
| 2025-02-12 | 4,680 | 4,805 | 4,680 | 4,735 | 140,500 | 4,735 |
| 2025-02-10 | 4,650 | 4,680 | 4,610 | 4,620 | 65,600 | 4,620 |
| 2025-02-07 | 4,635 | 4,650 | 4,610 | 4,630 | 58,800 | 4,630 |
| 2025-02-06 | 4,615 | 4,645 | 4,595 | 4,600 | 43,600 | 4,600 |
| 2025-02-05 | 4,600 | 4,645 | 4,555 | 4,615 | 61,600 | 4,615 |
| 2025-02-04 | 4,610 | 4,655 | 4,540 | 4,585 | 106,500 | 4,585 |
| 2025-02-03 | 4,530 | 4,560 | 4,505 | 4,540 | 88,000 | 4,540 |
| 2025-01-31 | 4,520 | 4,560 | 4,495 | 4,525 | 42,700 | 4,525 |
| 2025-01-30 | 4,475 | 4,545 | 4,425 | 4,540 | 67,500 | 4,540 |
| 2025-01-29 | 4,455 | 4,480 | 4,390 | 4,475 | 56,900 | 4,475 |
| 2025-01-28 | 4,360 | 4,420 | 4,320 | 4,390 | 50,100 | 4,390 |
| 2025-01-27 | 4,450 | 4,485 | 4,360 | 4,370 | 70,400 | 4,370 |
| 2025-01-24 | 4,390 | 4,420 | 4,340 | 4,395 | 53,400 | 4,395 |
| 2025-01-23 | 4,390 | 4,415 | 4,340 | 4,370 | 53,500 | 4,370 |
| 2025-01-22 | 4,345 | 4,390 | 4,320 | 4,365 | 57,700 | 4,365 |
| 2025-01-21 | 4,320 | 4,325 | 4,270 | 4,295 | 47,500 | 4,295 |
| 2025-01-20 | 4,355 | 4,360 | 4,300 | 4,300 | 45,800 | 4,300 |
| 2025-01-17 | 4,330 | 4,370 | 4,285 | 4,335 | 64,600 | 4,335 |
| 2025-01-16 | 4,400 | 4,455 | 4,315 | 4,400 | 126,900 | 4,400 |
| 2025-01-15 | 4,355 | 4,375 | 4,300 | 4,340 | 67,200 | 4,340 |
| 2025-01-14 | 4,385 | 4,415 | 4,295 | 4,345 | 112,600 | 4,345 |
| 2025-01-10 | 4,455 | 4,530 | 4,445 | 4,455 | 66,500 | 4,455 |
| 2025-01-09 | 4,570 | 4,575 | 4,445 | 4,450 | 89,100 | 4,450 |
| 2025-01-08 | 4,535 | 4,620 | 4,505 | 4,570 | 69,800 | 4,570 |
| 2025-01-07 | 4,675 | 4,675 | 4,575 | 4,575 | 76,400 | 4,575 |
| 2025-01-06 | 4,810 | 4,810 | 4,635 | 4,635 | 166,800 | 4,635 |
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