8061 西華産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-064,7004,7004,6154,615114,4004,615
2024-12-054,7404,8454,7154,71584,4004,715
2024-12-044,9154,9404,6754,720196,1004,720
2024-12-034,7005,0204,6604,925338,2004,925
2024-12-024,8304,8404,7054,84050,5004,840
2024-11-294,7854,8354,7654,82522,4004,825
2024-11-284,7004,7854,7004,78544,8004,785
2024-11-274,8004,8004,6504,71549,5004,715
2024-11-264,8954,9404,7554,84550,7004,845
2024-11-254,9504,9954,8504,85073,0004,850
2024-11-224,8204,9004,8154,88047,0004,880
2024-11-214,8004,8654,7604,81540,9004,815
2024-11-204,7804,9154,7804,83091,1004,830
2024-11-194,7604,7954,6454,75576,2004,755
2024-11-184,6954,8004,6854,74048,5004,740
2024-11-154,7254,8054,6604,71087,4004,710
2024-11-144,5754,6854,4954,655102,6004,655
2024-11-134,4454,6054,3954,595171,7004,595
2024-11-124,1154,4604,1104,390299,1004,390
2024-11-114,0204,0804,0154,05554,0004,055
2024-11-084,0504,0804,0104,05058,8004,050
2024-11-073,9404,0503,9203,99582,8003,995
2024-11-063,8453,9103,8003,88054,2003,880
2024-11-053,8403,8453,7753,84533,2003,845
2024-11-013,8753,8753,7703,77060,3003,770
2024-10-313,9153,9503,8553,89548,8003,895
2024-10-303,9003,9503,8953,900166,7003,900
2024-10-293,8303,8903,8103,86529,3003,865
2024-10-283,8053,8753,7903,84019,8003,840
2024-10-253,8603,8653,7753,79030,8003,790
2024-10-243,8003,8553,7853,84531,7003,845
2024-10-233,9403,9403,8403,84036,5003,840
2024-10-224,0104,0103,9203,92029,7003,920
2024-10-214,0004,0253,9804,00531,6004,005
2024-10-184,0554,0753,9954,00039,0004,000
2024-10-174,0954,1254,0304,09526,9004,095
2024-10-164,0654,1354,0554,11030,5004,110
2024-10-154,1454,1504,0554,08535,2004,085
2024-10-114,1404,1404,0654,07531,0004,075
2024-10-104,2304,2504,0804,12533,2004,125
2024-10-094,2304,2604,1704,23043,1004,230
2024-10-084,0504,1904,0504,16573,1004,165
2024-10-074,1004,1304,0554,05546,7004,055
2024-10-043,9554,0503,9054,04553,8004,045
2024-10-034,0654,0953,9153,92053,6003,920
2024-10-023,9704,0803,9503,99544,7003,995
2024-10-013,9754,0203,9503,98027,1003,980
2024-09-303,9504,0103,9203,97549,8003,975
2024-09-273,9804,0803,9554,07553,6004,075
2024-09-263,9704,0353,9604,03542,6004,035
2024-09-254,0304,0303,9503,95042,7003,950
2024-09-244,0304,0603,9754,02049,5004,020
2024-09-203,9804,0253,9353,99055,3003,990
2024-09-193,8753,9103,8453,86533,2003,865
2024-09-183,8653,9053,7703,83031,9003,830
2024-09-173,8553,8703,7853,83531,3003,835
2024-09-133,8103,8753,8003,81030,5003,810
2024-09-123,8953,9403,8003,82043,2003,820
2024-09-113,8303,8903,7653,81538,4003,815
2024-09-103,8503,9203,8503,86019,1003,860
2024-09-093,7553,8803,7203,86046,7003,860
2024-09-063,9553,9653,8453,87026,8003,870
2024-09-053,9804,0053,8853,91556,1003,915
2024-09-044,0654,1153,9954,01550,8004,015
2024-09-034,1954,2554,1504,19526,1004,195
2024-09-024,1004,1904,1004,16030,9004,160
2024-08-303,9454,0503,9454,03035,7004,030
2024-08-293,9353,9903,9353,94037,6003,940
2024-08-284,0154,0153,9403,98547,3003,985
2024-08-273,9854,0753,9404,07044,6004,070
2024-08-264,0054,0053,9003,97541,6003,975
2024-08-234,0554,0753,9904,03562,1004,035
2024-08-224,1354,1354,0054,05550,2004,055
2024-08-214,1504,2454,1004,13049,5004,130
2024-08-204,1104,1904,0754,16540,0004,165
2024-08-194,1204,1754,0854,10532,2004,105
2024-08-164,1854,1904,0904,12038,5004,120
2024-08-154,0654,1804,0504,11554,9004,115
2024-08-144,1504,1754,0354,08053,9004,080
2024-08-133,9404,1503,9404,12553,1004,125
2024-08-093,8853,8853,7253,82090,2003,820
2024-08-083,6504,0003,6503,815118,5003,815
2024-08-073,6553,9053,6203,71077,9003,710
2024-08-063,5303,7453,5053,71096,3003,710
2024-08-053,5703,5803,1853,205120,9003,205
2024-08-023,8853,9003,7803,78088,0003,780
2024-08-014,1604,1904,0304,08041,7004,080
2024-07-314,0804,1954,0254,19548,7004,195
2024-07-304,1704,1854,1104,12018,5004,120
2024-07-294,1104,2354,1054,21533,0004,215
2024-07-264,0354,1004,0254,04027,8004,040
2024-07-254,1104,1103,9904,03571,9004,035
2024-07-244,2854,2854,1504,17043,4004,170
2024-07-234,2804,2854,2304,28519,1004,285
2024-07-224,3404,3854,2204,22032,5004,220
2024-07-194,2904,3254,2154,28054,0004,280
2024-07-184,3304,4104,3104,31026,9004,310
2024-07-174,4204,4554,3404,40073,8004,400
2024-07-164,2004,4104,2004,35076,9004,350
2024-07-124,1554,2354,1404,14547,3004,145
2024-07-114,2604,2604,1504,18550,5004,185
2024-07-104,2604,2604,1754,20537,6004,205
2024-07-094,2304,2654,2104,22536,6004,225
2024-07-084,1854,2454,1804,21039,6004,210
2024-07-054,3254,3304,2004,21563,2004,215
2024-07-044,3004,3454,2654,32542,0004,325
2024-07-034,4004,4104,2354,30094,5004,300
2024-07-024,4354,4754,4054,41547,8004,415
2024-07-014,4804,4804,3854,42045,9004,420
2024-06-284,4254,4454,3704,42039,9004,420
2024-06-274,3904,4004,3404,39033,9004,390
2024-06-264,5004,5004,3204,37585,0004,375
2024-06-254,5154,5904,4754,51550,0004,515
2024-06-244,5354,5404,4604,49071,6004,490
2024-06-214,5354,6054,4554,48570,5004,485
2024-06-204,5604,7354,5604,645114,0004,645
2024-06-194,5154,5804,4854,53062,5004,530
2024-06-184,5454,6004,4154,44573,5004,445
2024-06-174,4504,4804,3504,43589,5004,435
2024-06-144,2504,4454,2004,44590,9004,445
2024-06-134,2754,3404,1954,21031,8004,210
2024-06-124,1004,2454,1004,24533,3004,245
2024-06-114,1604,2554,1504,15529,2004,155
2024-06-104,0304,2204,0304,22067,3004,220
2024-06-074,0104,0954,0104,03020,5004,030
2024-06-064,0004,0103,9454,01025,2004,010
2024-06-054,0454,0553,9203,93535,7003,935
2024-06-044,0904,1154,0304,07523,0004,075
2024-06-034,1054,1404,0304,06025,3004,060
2024-05-313,9504,0553,9504,05546,3004,055
2024-05-303,8653,9303,8603,93031,1003,930
2024-05-293,8953,9753,8653,86523,1003,865
2024-05-283,8503,9503,8453,89524,4003,895
2024-05-273,8603,8603,7853,82014,4003,820
2024-05-243,7803,8253,7803,79012,1003,790
2024-05-233,9103,9103,8053,83520,0003,835
2024-05-223,9403,9753,8553,85533,0003,855
2024-05-213,9053,9253,8603,90023,7003,900
2024-05-203,8853,9203,8453,90027,1003,900
2024-05-173,7853,9203,7803,88550,5003,885
2024-05-163,7153,7953,6553,77546,3003,775
2024-05-153,6853,7053,6253,68069,8003,680
2024-05-143,6653,6653,5703,655123,1003,655
2024-05-133,8203,8403,6653,675234,5003,675
2024-05-103,9904,1753,9053,975124,2003,975
2024-05-093,8704,0353,8703,98543,1003,985
2024-05-083,9453,9453,8653,87522,3003,875
2024-05-073,9804,0203,9253,92524,7003,925
2024-05-024,0154,0303,9553,95525,4003,955
2024-05-014,0504,0754,0254,03025,6004,030
2024-04-303,9954,0753,9454,07528,5004,075
2024-04-263,9654,0203,9503,99526,8003,995
2024-04-254,0954,1003,9803,98536,0003,985
2024-04-244,0554,1404,0404,09565,8004,095
2024-04-233,8804,0003,8803,97035,6003,970
2024-04-223,8203,8803,8153,86018,4003,860
2024-04-193,8903,9803,7503,82548,3003,825
2024-04-183,7803,9103,7753,89040,7003,890
2024-04-173,7653,8053,7053,78535,7003,785
2024-04-163,9253,9253,7453,78552,5003,785
2024-04-153,9854,0253,9503,95042,6003,950
2024-04-124,0204,0303,9404,02569,5004,025
2024-04-113,8653,9953,8503,995103,7003,995
2024-04-103,7953,8803,7953,86570,8003,865
2024-04-093,7203,8003,7053,78058,0003,780
2024-04-083,6303,7453,6303,74587,7003,745
2024-04-053,5253,6303,5003,62560,7003,625
2024-04-043,5653,6103,5453,56041,9003,560
2024-04-033,5753,6253,5353,56539,1003,565
2024-04-023,6553,6853,6103,61561,6003,615
2024-04-013,7353,7503,5753,63094,4003,630
2024-03-293,7653,7753,6903,70554,1003,705
2024-03-283,7453,8003,7053,740152,3003,740
2024-03-273,7453,9403,7403,845517,6003,845
2024-03-263,4053,4353,3903,40528,9003,405
2024-03-253,4203,4553,4003,42536,9003,425
2024-03-223,4603,4603,3903,42058,3003,420
2024-03-213,3953,4853,3903,45574,6003,455
2024-03-193,3803,3803,3053,36048,2003,360
2024-03-183,2553,4053,2503,355125,1003,355
2024-03-153,1553,2203,1553,22041,0003,220
2024-03-143,2003,2103,1553,18022,7003,180
2024-03-133,1903,2453,1303,17043,5003,170
2024-03-123,1253,1853,0903,15545,1003,155
2024-03-113,3103,3803,1303,175116,5003,175
2024-03-083,2403,4303,2403,420106,1003,420
2024-03-073,2353,2603,1703,24561,9003,245
2024-03-063,1853,2203,1503,20047,5003,200
2024-03-053,1003,2703,0803,23080,7003,230
2024-03-043,0853,1103,0653,09531,2003,095
2024-03-013,1403,1403,0703,08536,5003,085
2024-02-293,0503,1553,0503,14062,8003,140
2024-02-283,0553,1003,0303,05035,7003,050
2024-02-272,9963,0702,9963,03032,4003,030
2024-02-263,0103,0452,9882,99534,9002,995
2024-02-223,0203,0202,9833,01038,1003,010
2024-02-212,9873,0152,9762,97720,3002,977
2024-02-203,0003,0202,9752,98029,5002,980
2024-02-192,9813,0002,9762,99218,7002,992
2024-02-162,9543,0252,9542,98051,4002,980
2024-02-152,9932,9952,9452,95243,9002,952
2024-02-142,9903,0402,9762,98443,5002,984
2024-02-133,0253,0252,9572,99986,4002,999
2024-02-092,9973,0502,9853,00592,1003,005
2024-02-083,2353,2552,9032,990193,6002,990
2024-02-073,2003,2303,1853,21028,9003,210
2024-02-063,2003,2453,1803,21545,6003,215
2024-02-053,1853,2053,1603,19043,9003,190
2024-02-023,1103,1453,0753,12029,0003,120
2024-02-013,1253,1653,1003,10033,0003,100
2024-01-313,0853,1303,0603,13041,1003,130
2024-01-303,1003,1053,0753,07520,7003,075
2024-01-293,0753,1103,0753,11018,7003,110
2024-01-263,0753,0753,0403,06526,2003,065
2024-01-253,0703,1003,0553,08526,2003,085
2024-01-243,0753,0853,0353,05528,1003,055
2024-01-233,1303,1353,0653,08045,7003,080
2024-01-223,1453,1703,1153,13026,7003,130
2024-01-193,1103,1403,0803,14051,6003,140
2024-01-183,0953,1453,0953,12034,2003,120
2024-01-173,0753,1253,0503,06555,3003,065
2024-01-163,0503,0953,0253,06553,9003,065
2024-01-152,9683,0452,9683,01036,9003,010
2024-01-122,9903,0102,9342,96837,0002,968
2024-01-113,0003,0202,9832,99032,5002,990
2024-01-102,9733,0052,9692,98534,4002,985
2024-01-093,0053,0202,9412,96444,0002,964
2024-01-053,0003,0502,9882,99543,5002,995
2024-01-042,9902,9982,9342,99723,6002,997

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