1. HOME >
  2. 株価時系列 >
  3. 8061 >
  4. 2011年

8061 西華産業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020520720220545,0001,025
2011-12-292052062042047,0001,020
2011-12-2820620720520551,0001,025
2011-12-2720420720420718,0001,035
2011-12-2621221220520831,0001,040
2011-12-2221621621121327,0001,065
2011-12-212172182172179,0001,085
2011-12-2021521621421645,0001,080
2011-12-1921621621021069,0001,050
2011-12-1621421721421649,0001,080
2011-12-1522222221621686,0001,080
2011-12-1422222422022272,0001,110
2011-12-1321822321822277,0001,110
2011-12-1222022021721844,0001,090
2011-12-09216219216218153,0001,090
2011-12-0821321721321639,0001,080
2011-12-0721421621421628,0001,080
2011-12-0621521621321496,0001,070
2011-12-0521521621421650,0001,080
2011-12-0221321621321560,0001,075
2011-12-0121221421221352,0001,065
2011-11-3020821120821039,0001,050
2011-11-2920620820620826,0001,040
2011-11-2820620820620634,0001,030
2011-11-2520620720620624,0001,030
2011-11-2420520920420685,0001,030
2011-11-22204217204206216,0001,030
2011-11-2120420520320533,0001,025
2011-11-1820320520320352,0001,015
2011-11-1720520820520655,0001,030
2011-11-1620420520420543,0001,025
2011-11-1520720820620626,0001,030
2011-11-1420620920620646,0001,030
2011-11-1120220620220653,0001,030
2011-11-1019920319920266,0001,010
2011-11-09201203201202100,0001,010
2011-11-0820220220120154,0001,005
2011-11-0720120220120195,0001,005
2011-11-04193203193201117,0001,005
2011-11-02197197192192122,000960
2011-11-0119820019719736,000985
2011-10-3120320519719788,000985
2011-10-2820820820320355,0001,015
2011-10-2720520520120576,0001,025
2011-10-2620520720520633,0001,030
2011-10-2520920920520733,0001,035
2011-10-2421021120820928,0001,045
2011-10-2120620720620617,0001,030
2011-10-2021021020620624,0001,030
2011-10-1920821220720942,0001,045
2011-10-1821021020720717,0001,035
2011-10-1721021120921023,0001,050
2011-10-1421121120620648,0001,030
2011-10-1321121220921015,0001,050
2011-10-1221221220921136,0001,055
2011-10-1120921320721249,0001,060
2011-10-0721221220820839,0001,040
2011-10-0620821120820841,0001,040
2011-10-0521621620520551,0001,025
2011-10-0421021420721349,0001,065
2011-10-0321621721221453,0001,070
2011-09-3022722722222356,0001,115
2011-09-2921722421722457,0001,120
2011-09-2821421621321676,0001,080
2011-09-27214215200208138,0001,040
2011-09-2622422421221246,0001,060
2011-09-2222622722422678,0001,130
2011-09-2122822822522670,0001,130
2011-09-2022922922722792,0001,135
2011-09-16227229225229102,0001,145
2011-09-1522722722522780,0001,135
2011-09-1422622722422598,0001,125
2011-09-1322322722322642,0001,130
2011-09-12221227221223123,0001,115
2011-09-09228229225228201,0001,140
2011-09-08228228226228125,0001,140
2011-09-07227228224228100,0001,140
2011-09-06228228226227125,0001,135
2011-09-0522422822422844,0001,140
2011-09-0222522822422898,0001,140
2011-09-0122622722522647,0001,130
2011-08-3122422622322595,0001,125
2011-08-3022022421922447,0001,120
2011-08-2921821921521981,0001,095
2011-08-2621721821521860,0001,090
2011-08-2521621821621752,0001,085
2011-08-2421621721521591,0001,075
2011-08-2321621621421681,0001,080
2011-08-2221521721521553,0001,075
2011-08-19217218215215131,0001,075
2011-08-1822022021821966,0001,095
2011-08-1721922221922055,0001,100
2011-08-1621821921721953,0001,095
2011-08-1521921921621641,0001,080
2011-08-1221921921521649,0001,080
2011-08-1120921620921676,0001,080
2011-08-1021621721521648,0001,080
2011-08-09211216203215219,0001,075
2011-08-08220222218219355,0001,095
2011-08-05211217209215145,0001,075
2011-08-04223223218222131,0001,110
2011-08-03216217212215133,0001,075
2011-08-02219221215217127,0001,085
2011-08-0121722421722270,0001,110
2011-07-29216224216219106,0001,095
2011-07-2822022121821993,0001,095
2011-07-2722522522022276,0001,110
2011-07-2622422822422661,0001,130
2011-07-2522722722422438,0001,120
2011-07-22223227221227138,0001,135
2011-07-2122422622322374,0001,115
2011-07-20226229226227194,0001,135
2011-07-19223225222225106,0001,125
2011-07-15222223219223169,0001,115
2011-07-1422222321921967,0001,095
2011-07-13217223217222190,0001,110
2011-07-1221921921521751,0001,085
2011-07-1121421921421968,0001,095
2011-07-08218218212216136,0001,080
2011-07-0721521721421766,0001,085
2011-07-06211215210215119,0001,075
2011-07-0521321421221248,0001,060
2011-07-0421521621321484,0001,070
2011-07-0121021221021188,0001,055
2011-06-3020921020721072,0001,050
2011-06-2921121120820962,0001,045
2011-06-2820720920620649,0001,030
2011-06-2720720820620765,0001,035
2011-06-2421121120921047,0001,050
2011-06-2321021220921153,0001,055
2011-06-2220821420821189,0001,055
2011-06-2120920920720835,0001,040
2011-06-2020620920520547,0001,025
2011-06-17210212204204192,0001,020
2011-06-16216217210210168,0001,050
2011-06-15222222219220237,0001,100
2011-06-14206219205215293,0001,075
2011-06-1320120720120496,0001,020
2011-06-10202203201202171,0001,010
2011-06-0919619919619874,000990
2011-06-0819919919619683,000980
2011-06-0719620119519891,000990
2011-06-06200202195199103,000995
2011-06-03204206201201114,0001,005
2011-06-0220320620320464,0001,020
2011-06-01212212204207160,0001,035
2011-05-31205210205208151,0001,040
2011-05-30202207201206122,0001,030
2011-05-2720420420220354,0001,015
2011-05-2620420620320443,0001,020
2011-05-2520520520120343,0001,015
2011-05-2420420720320469,0001,020
2011-05-2320620620320361,0001,015
2011-05-2021021120620782,0001,035
2011-05-1920921220921076,0001,050
2011-05-18202209201209195,0001,045
2011-05-17205211204206205,0001,030
2011-05-16211211209209136,0001,045
2011-05-13223223214216206,0001,080
2011-05-12225225222222106,0001,110
2011-05-11228230225225138,0001,125
2011-05-10228231226226205,0001,130
2011-05-09229231226229320,0001,145
2011-05-06225235222227316,0001,135
2011-05-02221225221225146,0001,125
2011-04-28222222219222146,0001,110
2011-04-27227227221221214,0001,105
2011-04-26226227220226284,0001,130
2011-04-25223227223225114,0001,125
2011-04-22226227222225165,0001,125
2011-04-21230230225225282,0001,125
2011-04-20228229226228382,0001,140
2011-04-19230234223223940,0001,115
2011-04-182292392292341,410,0001,170
2011-04-15229230218228464,0001,140
2011-04-14224232222230403,0001,150
2011-04-13217224217222124,0001,110
2011-04-12219225215217180,0001,085
2011-04-11211223208221228,0001,105
2011-04-0820421220421196,0001,055
2011-04-0721221620720778,0001,035
2011-04-0621221620620970,0001,045
2011-04-05220220207212102,0001,060
2011-04-0422222221822066,0001,100
2011-04-0122622622222299,0001,110
2011-03-31230230224227101,0001,135
2011-03-30233233227231161,0001,155
2011-03-29227233221231246,0001,155
2011-03-28234236231236324,0001,180
2011-03-25224238221228374,0001,140
2011-03-24217223217218133,0001,090
2011-03-23213218211215139,0001,075
2011-03-22216216208210178,0001,050
2011-03-18197208195201156,0001,005
2011-03-17175194175192213,000960
2011-03-16176189176187170,000935
2011-03-15188193168171358,000855
2011-03-14189208181194231,000970
2011-03-11226229226226264,0001,130
2011-03-10234234231231147,0001,155
2011-03-09233238233234227,0001,170
2011-03-0823123323123286,0001,160
2011-03-0723323422923386,0001,165
2011-03-04233234231233152,0001,165
2011-03-03227230227230126,0001,150
2011-03-02230232227227101,0001,135
2011-03-01229234229233165,0001,165
2011-02-28227229226228106,0001,140
2011-02-2522422622322669,0001,130
2011-02-24224227223225265,0001,125
2011-02-2322322922322798,0001,135
2011-02-22230230226229197,0001,145
2011-02-21233233229231138,0001,155
2011-02-18231233230232184,0001,160
2011-02-17234234231232328,0001,160
2011-02-16228239228234926,0001,170
2011-02-15220226218225397,0001,125
2011-02-1422022222022199,0001,105
2011-02-10218221217220124,0001,100
2011-02-09218221218221118,0001,105
2011-02-08220224219220162,0001,100
2011-02-07219221218220188,0001,100
2011-02-04218220213220226,0001,100
2011-02-0321721721521699,0001,080
2011-02-02211217210215226,0001,075
2011-02-0120821120821056,0001,050
2011-01-3121021020820855,0001,040
2011-01-2821221221021188,0001,055
2011-01-2721221521221391,0001,065
2011-01-2621421421121298,0001,060
2011-01-25212216211215140,0001,075
2011-01-24209210208210168,0001,050
2011-01-21217218210210312,0001,050
2011-01-20224224216220485,0001,100
2011-01-192182282172241,511,0001,120
2011-01-18209215209215405,0001,075
2011-01-1721121120820972,0001,045
2011-01-14209211208209143,0001,045
2011-01-13209210207209145,0001,045
2011-01-12209210207208139,0001,040
2011-01-11209210207209151,0001,045
2011-01-07213213207209347,0001,045
2011-01-0621321321221334,0001,065
2011-01-0521121120921044,0001,050
2011-01-0421021020820973,0001,045

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