8061 西華産業(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	2,332	2,369	2,315	2,350	160,700	2,350
2026-02-05	2,375	2,375	2,325	2,347	155,900	2,347
2026-02-04	2,352	2,375	2,325	2,356	160,000	2,356
2026-02-03	2,320	2,357	2,298	2,356	175,900	2,356
2026-02-02	2,335	2,370	2,270	2,271	224,000	2,271
2026-01-30	2,330	2,330	2,294	2,320	189,900	2,320
2026-01-29	2,324	2,355	2,290	2,334	222,800	2,334
2026-01-28	2,389	2,389	2,311	2,330	246,500	2,330
2026-01-27	2,420	2,444	2,378	2,403	196,800	2,403
2026-01-26	2,462	2,490	2,445	2,451	144,800	2,451
2026-01-23	2,527	2,548	2,500	2,500	126,200	2,500
2026-01-22	2,530	2,543	2,506	2,527	94,600	2,527
2026-01-21	2,475	2,523	2,466	2,507	112,600	2,507
2026-01-20	2,585	2,593	2,526	2,526	137,800	2,526
2026-01-19	2,614	2,625	2,567	2,603	115,100	2,603
2026-01-16	2,600	2,620	2,552	2,620	102,400	2,620
2026-01-15	2,580	2,627	2,580	2,609	115,000	2,609
2026-01-14	2,540	2,598	2,523	2,592	144,100	2,592
2026-01-13	2,497	2,539	2,482	2,518	236,300	2,518
2026-01-09	2,459	2,463	2,430	2,430	95,600	2,430
2026-01-08	2,421	2,491	2,415	2,429	125,500	2,429
2026-01-07	2,410	2,460	2,390	2,433	153,700	2,433
2026-01-06	2,483	2,490	2,410	2,417	280,900	2,417
2026-01-05	2,400	2,450	2,392	2,433	202,100	2,433

分割・併合履歴： [2025-09-29]1株→3株 [2017-09-27]1株→0.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株