8061 西華産業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	400	408	400	403	110,000	2,015
1987-12-26	418	420	415	415	80,000	2,075
1987-12-25	430	430	415	420	236,000	2,100
1987-12-24	450	450	436	437	99,000	2,185
1987-12-23	445	450	435	440	193,000	2,200
1987-12-22	455	455	450	450	110,000	2,250
1987-12-21	451	457	450	455	231,000	2,275
1987-12-18	471	474	445	445	442,000	2,225
1987-12-17	470	480	465	479	799,000	2,395
1987-12-16	445	460	445	460	608,000	2,300
1987-12-15	445	448	436	436	308,000	2,180
1987-12-14	450	450	435	435	61,000	2,175
1987-12-11	431	450	431	449	290,000	2,245
1987-12-10	445	445	440	444	80,000	2,220
1987-12-09	430	445	429	440	184,000	2,200
1987-12-08	430	431	426	426	134,000	2,130
1987-12-07	430	440	425	430	211,000	2,150
1987-12-05	440	440	421	425	165,000	2,125
1987-12-04	448	453	440	440	368,000	2,200
1987-12-03	435	450	435	450	401,000	2,250
1987-12-02	420	430	419	430	182,000	2,150
1987-12-01	418	420	416	418	86,000	2,090
1987-11-30	425	425	418	420	114,000	2,100
1987-11-28	420	425	417	425	79,000	2,125
1987-11-27	421	426	418	418	357,000	2,090
1987-11-26	424	429	423	429	82,000	2,145
1987-11-25	420	430	420	420	144,000	2,100
1987-11-24	419	420	418	419	60,000	2,095
1987-11-20	425	427	419	419	22,000	2,095
1987-11-19	424	424	420	420	69,000	2,100
1987-11-18	425	425	417	420	59,000	2,100
1987-11-17	430	430	426	426	45,000	2,130
1987-11-16	445	445	425	425	61,000	2,125
1987-11-13	420	430	420	430	149,000	2,150
1987-11-12	400	410	391	395	162,000	1,975
1987-11-11	411	414	380	390	153,000	1,950
1987-11-10	420	420	414	414	128,000	2,070
1987-11-09	428	430	415	420	117,000	2,100
1987-11-07	431	435	430	430	74,000	2,150
1987-11-06	441	444	430	430	124,000	2,150
1987-11-05	440	445	438	439	82,000	2,195
1987-11-04	450	450	438	439	98,000	2,195
1987-11-02	450	450	445	445	55,000	2,225
1987-10-31	441	445	440	440	78,000	2,200
1987-10-30	440	442	438	438	157,000	2,190
1987-10-29	445	445	438	438	129,000	2,190
1987-10-28	450	450	445	445	162,000	2,225
1987-10-27	426	450	426	440	234,000	2,200
1987-10-26	463	463	430	440	202,000	2,200
1987-10-24	460	470	460	468	216,000	2,340
1987-10-23	475	479	461	461	239,000	2,305
1987-10-22	485	485	480	480	214,000	2,400
1987-10-21	470	470	460	460	360,000	2,300
1987-10-20	407	407	407	407	184,000	2,035
1987-10-19	510	515	499	507	426,000	2,535
1987-10-16	520	529	518	519	131,000	2,595
1987-10-15	535	535	525	529	257,000	2,645
1987-10-14	530	534	525	528	310,000	2,640
1987-10-13	526	535	525	534	333,000	2,670
1987-10-12	515	527	515	526	287,000	2,630
1987-10-09	530	534	515	525	345,000	2,625
1987-10-08	520	540	520	535	586,000	2,675
1987-10-07	511	520	511	518	322,000	2,590
1987-10-06	511	522	509	513	454,000	2,565
1987-10-05	510	520	510	511	273,000	2,555
1987-10-03	520	520	512	520	121,000	2,600
1987-10-02	520	522	515	520	176,000	2,600
1987-10-01	519	530	511	522	383,000	2,610
1987-09-30	519	520	512	515	134,000	2,575
1987-09-29	511	524	506	506	286,000	2,530
1987-09-28	525	530	510	521	326,000	2,605
1987-09-26	492	525	492	525	276,000	2,625
1987-09-25	505	510	490	492	306,000	2,460
1987-09-24	511	517	505	505	360,000	2,525
1987-09-22	508	518	508	518	209,000	2,590
1987-09-21	530	530	512	512	181,000	2,560
1987-09-18	511	520	510	520	288,000	2,600
1987-09-17	515	520	510	511	152,000	2,555
1987-09-16	520	520	510	517	262,000	2,585
1987-09-14	518	520	515	520	201,000	2,600
1987-09-11	525	525	518	518	211,000	2,590
1987-09-10	525	535	522	524	247,000	2,620
1987-09-09	540	540	525	539	176,000	2,695
1987-09-08	527	538	520	538	229,000	2,690
1987-09-07	533	545	520	530	188,000	2,650
1987-09-05	552	552	530	551	233,000	2,755
1987-09-04	550	550	542	542	271,000	2,710
1987-09-03	542	555	540	540	425,000	2,700
1987-09-02	560	568	545	545	588,000	2,725
1987-09-01	572	573	560	569	969,000	2,845
1987-08-31	550	574	546	574	1,277,000	2,870
1987-08-29	560	564	540	540	707,000	2,700
1987-08-28	569	569	555	565	2,008,000	2,825
1987-08-27	542	573	540	569	2,498,000	2,845
1987-08-26	530	539	526	532	742,000	2,660
1987-08-25	511	525	510	525	265,000	2,625
1987-08-24	508	515	508	511	236,000	2,555
1987-08-22	511	513	510	510	323,000	2,550
1987-08-21	516	520	512	513	567,000	2,565
1987-08-20	520	525	518	525	321,000	2,625
1987-08-19	516	520	515	519	240,000	2,595
1987-08-18	517	520	515	515	187,000	2,575
1987-08-17	514	523	512	517	317,000	2,585
1987-08-14	517	527	517	519	300,000	2,595
1987-08-13	520	525	519	524	385,000	2,620
1987-08-12	520	530	519	519	437,000	2,595
1987-08-11	520	525	518	525	221,000	2,625
1987-08-10	519	530	518	520	339,000	2,600
1987-08-07	520	530	515	519	866,000	2,595
1987-08-06	526	535	526	530	328,000	2,650
1987-08-05	535	540	534	534	314,000	2,670
1987-08-04	548	548	535	540	336,000	2,700
1987-08-03	559	559	535	538	304,000	2,690
1987-08-01	541	559	537	559	211,000	2,795
1987-07-31	555	555	535	540	369,000	2,700
1987-07-30	574	574	541	545	825,000	2,725
1987-07-29	554	574	545	570	1,887,000	2,850
1987-07-28	553	554	532	545	659,000	2,725
1987-07-27	534	535	530	535	343,000	2,675
1987-07-25	535	535	526	530	321,000	2,650
1987-07-24	535	535	523	535	674,000	2,675
1987-07-23	540	550	521	530	425,000	2,650
1987-07-22	550	559	535	535	380,000	2,675
1987-07-21	561	561	536	546	725,000	2,730
1987-07-20	575	575	551	551	986,000	2,755
1987-07-17	568	574	560	565	1,806,000	2,825
1987-07-16	569	575	555	560	1,638,000	2,800
1987-07-15	580	585	561	566	7,651,000	2,830
1987-07-14	550	565	540	565	5,606,000	2,825
1987-07-13	548	554	526	539	2,005,000	2,695
1987-07-10	530	547	523	540	2,186,000	2,700
1987-07-09	525	527	515	517	403,000	2,585
1987-07-08	527	529	511	517	743,000	2,585
1987-07-07	507	510	499	501	515,000	2,505
1987-07-06	515	515	496	498	779,000	2,490
1987-07-04	512	522	505	505	480,000	2,525
1987-07-03	530	537	520	522	526,000	2,610
1987-07-02	550	550	525	530	1,046,000	2,650
1987-07-01	545	548	525	545	1,313,000	2,725
1987-06-30	560	560	535	540	1,669,000	2,700
1987-06-29	553	565	532	551	4,471,000	2,755
1987-06-27	542	549	533	545	2,373,000	2,725
1987-06-26	527	527	515	515	437,000	2,575
1987-06-25	517	529	510	510	821,000	2,550
1987-06-24	510	514	498	509	771,000	2,545
1987-06-23	514	520	495	495	480,000	2,475
1987-06-22	523	530	512	514	666,000	2,570
1987-06-19	540	543	517	518	1,258,000	2,590
1987-06-18	531	544	508	530	1,632,000	2,650
1987-06-17	555	569	530	532	5,741,000	2,660
1987-06-16	524	550	510	545	7,370,000	2,725
1987-06-15	515	519	500	515	1,676,000	2,575
1987-06-12	478	499	475	494	1,117,000	2,470
1987-06-11	488	492	463	477	835,000	2,385
1987-06-10	499	500	480	488	1,258,000	2,440
1987-06-09	510	515	491	499	1,516,000	2,495
1987-06-08	524	525	505	505	1,951,000	2,525
1987-06-06	500	530	500	515	5,854,000	2,575
1987-06-05	485	499	481	494	3,335,000	2,470
1987-06-04	480	485	471	478	2,457,000	2,390
1987-06-03	452	474	450	471	2,628,000	2,355
1987-06-02	448	452	445	450	684,000	2,250
1987-06-01	454	455	444	444	752,000	2,220
1987-05-30	443	450	442	450	727,000	2,250
1987-05-29	445	448	439	442	622,000	2,210
1987-05-28	455	456	440	445	1,480,000	2,225
1987-05-27	425	457	422	450	3,355,000	2,250
1987-05-26	420	420	415	420	603,000	2,100
1987-05-25	415	420	412	418	353,000	2,090
1987-05-23	415	415	410	410	189,000	2,050
1987-05-22	415	420	410	415	527,000	2,075
1987-05-21	400	415	396	410	529,000	2,050
1987-05-20	400	404	396	396	520,000	1,980
1987-05-19	408	410	400	405	397,000	2,025
1987-05-18	413	414	398	404	528,000	2,020
1987-05-15	420	425	410	415	1,796,000	2,075
1987-05-14	410	418	405	415	2,871,000	2,075
1987-05-13	390	392	385	391	1,438,000	1,955
1987-05-12	370	377	370	377	512,000	1,885
1987-05-11	370	370	368	370	208,000	1,850
1987-05-08	369	370	362	363	317,000	1,815
1987-05-07	357	370	354	360	177,000	1,800
1987-05-06	355	360	349	355	180,000	1,775
1987-05-02	347	360	345	360	113,000	1,800
1987-05-01	346	350	346	347	61,000	1,735
1987-04-30	345	347	345	345	80,000	1,725
1987-04-28	350	350	345	347	113,000	1,735
1987-04-27	348	355	348	348	174,000	1,740
1987-04-25	350	350	348	348	77,000	1,740
1987-04-24	353	355	350	350	143,000	1,750
1987-04-23	357	360	353	353	120,000	1,765
1987-04-22	358	360	355	356	151,000	1,780
1987-04-21	364	365	355	359	167,000	1,795
1987-04-20	370	375	360	361	394,000	1,805
1987-04-17	365	370	360	370	310,000	1,850
1987-04-16	350	356	348	356	153,000	1,780
1987-04-15	360	360	346	350	139,000	1,750
1987-04-14	362	362	360	360	125,000	1,800
1987-04-13	365	366	362	362	152,000	1,810
1987-04-10	365	366	362	365	248,000	1,825
1987-04-09	365	368	365	366	162,000	1,830
1987-04-08	360	364	360	363	185,000	1,815
1987-04-07	360	365	359	360	110,000	1,800
1987-04-06	370	370	359	359	168,000	1,795
1987-04-04	370	370	363	369	141,000	1,845
1987-04-03	349	371	346	371	163,000	1,855
1987-04-02	344	346	343	345	138,000	1,725
1987-04-01	344	346	340	342	153,000	1,710
1987-03-31	345	349	345	349	60,000	1,745
1987-03-30	351	355	350	350	76,000	1,750
1987-03-28	355	360	351	351	90,000	1,755
1987-03-27	353	356	350	351	127,000	1,755
1987-03-26	361	361	350	355	109,000	1,775
1987-03-25	368	368	360	361	122,000	1,805
1987-03-24	375	375	369	369	225,000	1,845
1987-03-23	376	378	371	371	390,000	1,855
1987-03-20	367	378	365	370	813,000	1,850
1987-03-19	357	367	355	367	361,000	1,835
1987-03-18	350	355	350	355	228,000	1,775
1987-03-17	355	357	350	350	182,000	1,750
1987-03-16	353	355	351	352	93,000	1,760
1987-03-13	350	350	346	349	150,000	1,745
1987-03-12	349	349	345	349	144,000	1,745
1987-03-11	343	349	342	349	239,000	1,745
1987-03-10	343	344	341	343	168,000	1,715
1987-03-09	344	345	342	342	167,000	1,710
1987-03-07	345	345	342	342	64,000	1,710
1987-03-06	346	349	342	343	157,000	1,715
1987-03-05	345	349	345	345	196,000	1,725
1987-03-04	347	355	345	345	139,000	1,725
1987-03-03	342	350	342	346	130,000	1,730
1987-03-02	341	345	341	341	111,000	1,705
1987-02-28	345	348	340	341	321,000	1,705
1987-02-27	349	349	345	345	185,000	1,725
1987-02-26	355	355	347	350	112,000	1,750
1987-02-25	350	358	347	358	243,000	1,790
1987-02-24	353	356	349	353	279,000	1,765
1987-02-23	355	356	353	353	260,000	1,765
1987-02-20	360	364	355	355	341,000	1,775
1987-02-19	355	363	354	363	218,000	1,815
1987-02-18	358	362	353	353	231,000	1,765
1987-02-17	364	365	358	363	266,000	1,815
1987-02-16	347	365	347	365	236,000	1,825
1987-02-13	346	350	346	347	196,000	1,735
1987-02-12	351	352	345	347	149,000	1,735
1987-02-10	348	350	347	350	66,000	1,750
1987-02-09	348	350	345	348	44,000	1,740
1987-02-07	346	353	345	353	102,000	1,765
1987-02-06	346	354	345	345	167,000	1,725
1987-02-05	346	350	346	346	118,000	1,730
1987-02-04	345	352	345	346	139,000	1,730
1987-02-03	351	358	345	355	161,000	1,775
1987-02-02	360	360	350	355	134,000	1,775
1987-01-31	350	359	346	359	101,000	1,795
1987-01-30	345	358	345	350	160,000	1,750
1987-01-29	361	363	355	359	154,000	1,795
1987-01-28	364	365	360	361	167,000	1,805
1987-01-27	366	368	364	364	179,000	1,820
1987-01-26	353	365	352	365	235,000	1,825
1987-01-24	345	348	345	348	123,000	1,740
1987-01-23	348	350	344	345	161,000	1,725
1987-01-22	342	348	341	348	109,000	1,740
1987-01-21	342	343	338	339	274,000	1,695
1987-01-20	342	345	341	342	77,000	1,710
1987-01-19	349	350	340	341	199,000	1,705
1987-01-16	343	349	342	348	139,000	1,740
1987-01-14	340	344	339	340	315,000	1,700
1987-01-13	345	345	342	342	92,000	1,710
1987-01-12	343	349	341	345	78,000	1,725
1987-01-09	335	343	335	341	186,000	1,705
1987-01-08	340	340	337	338	163,000	1,690
1987-01-07	341	342	340	340	143,000	1,700
1987-01-06	341	345	340	342	150,000	1,710
1987-01-05	335	340	334	340	146,000	1,700

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11月
日	月	火	水	木	金	土
« 10月31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