1. HOME >
  2. 株価時系列 >
  3. 8061 >
  4. 2012年

8061 西華産業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2824324423823878,0001,190
2012-12-2723724223723990,0001,195
2012-12-2623623823623741,0001,185
2012-12-2523923923723844,0001,190
2012-12-2124224223623643,0001,180
2012-12-20241242239241128,0001,205
2012-12-1923824123724183,0001,205
2012-12-1823423823423748,0001,185
2012-12-17235239233234105,0001,170
2012-12-14227233227232130,0001,160
2012-12-1323523523223228,0001,160
2012-12-1223223323123262,0001,160
2012-12-1123323323223221,0001,160
2012-12-1023423423023362,0001,165
2012-12-0723523523423461,0001,170
2012-12-0623423523423481,0001,170
2012-12-0523223423223456,0001,170
2012-12-0422823322823273,0001,160
2012-12-0323323322923136,0001,155
2012-11-30234234228228119,0001,140
2012-11-2922623522623482,0001,170
2012-11-2822322522322541,0001,125
2012-11-2722022322022367,0001,115
2012-11-2622322322222288,0001,110
2012-11-2222222322022293,0001,110
2012-11-2122022221922230,0001,110
2012-11-20220220218218108,0001,090
2012-11-19223223218220109,0001,100
2012-11-1621922221922122,0001,105
2012-11-1522022021621947,0001,095
2012-11-1421922021921923,0001,095
2012-11-1322122121921948,0001,095
2012-11-1222022121922024,0001,100
2012-11-0921922021922042,0001,100
2012-11-0822222422122151,0001,105
2012-11-0722222422122334,0001,115
2012-11-0622122422122148,0001,105
2012-11-05223223219221101,0001,105
2012-11-02210226210224203,0001,120
2012-11-012092102072079,0001,035
2012-10-3120721120620830,0001,040
2012-10-3021021120520551,0001,025
2012-10-2921321321021221,0001,060
2012-10-2621321521021346,0001,065
2012-10-2520921520821548,0001,075
2012-10-2421021220921139,0001,055
2012-10-2322022021321326,0001,065
2012-10-2221521821421734,0001,085
2012-10-1921621721421731,0001,085
2012-10-1821321621321540,0001,075
2012-10-1721821821121538,0001,075
2012-10-1621321421021231,0001,060
2012-10-1521221320821124,0001,055
2012-10-1221221321021019,0001,050
2012-10-1121421421021022,0001,050
2012-10-1021521521221220,0001,060
2012-10-0921421621221227,0001,060
2012-10-0521721921521521,0001,075
2012-10-0421521721321427,0001,070
2012-10-0321621921421445,0001,070
2012-10-0222722722122115,0001,105
2012-10-0122722722222521,0001,125
2012-09-2823223221223159,0001,155
2012-09-2722823322622840,0001,140
2012-09-2622823322823225,0001,160
2012-09-2522923622923639,0001,180
2012-09-2423123222923025,0001,150
2012-09-2123523523423433,0001,170
2012-09-2023423523323456,0001,170
2012-09-1923323423323452,0001,170
2012-09-1823023323023336,0001,165
2012-09-1423223222923271,0001,160
2012-09-1322822922822820,0001,140
2012-09-1222722822622828,0001,140
2012-09-1122522622522617,0001,130
2012-09-1022522622522514,0001,125
2012-09-0722522622522531,0001,125
2012-09-0622322522222548,0001,125
2012-09-0522322522122447,0001,120
2012-09-0422722722322447,0001,120
2012-09-0322722922622735,0001,135
2012-08-3123423422622648,0001,130
2012-08-3023423423123447,0001,170
2012-08-2923423523023431,0001,170
2012-08-2823423523123553,0001,175
2012-08-2723423523423420,0001,170
2012-08-2423523523423427,0001,170
2012-08-2323623723423536,0001,175
2012-08-2223523723423742,0001,185
2012-08-2123523623423661,0001,180
2012-08-2023523623423535,0001,175
2012-08-1723523523423550,0001,175
2012-08-1623423523223561,0001,175
2012-08-1523223323123331,0001,165
2012-08-1423223322923163,0001,155
2012-08-1322923022823028,0001,150
2012-08-1022923022822947,0001,145
2012-08-0922722922522950,0001,145
2012-08-0822522822222744,0001,135
2012-08-0722422522322536,0001,125
2012-08-0622322422122422,0001,120
2012-08-0322122221821833,0001,090
2012-08-0222622622122121,0001,105
2012-08-0122522522022324,0001,115
2012-07-3122322522322511,0001,125
2012-07-3022022422022422,0001,120
2012-07-2722422622022034,0001,100
2012-07-2622122322122320,0001,115
2012-07-2521822021421758,0001,085
2012-07-2422622722022277,0001,110
2012-07-2322522922522632,0001,130
2012-07-2023223322822977,0001,145
2012-07-1922522922422632,0001,130
2012-07-18228234225225109,0001,125
2012-07-1723523523123124,0001,155
2012-07-1323323423323485,0001,170
2012-07-1222422822122746,0001,135
2012-07-1122022421922334,0001,115
2012-07-1022522622222233,0001,110
2012-07-0922622722522524,0001,125
2012-07-0623123122822850,0001,140
2012-07-0522723022722824,0001,140
2012-07-0422723222722861,0001,140
2012-07-0322423022422877,0001,140
2012-07-0223023022522551,0001,125
2012-06-2922923122522678,0001,130
2012-06-2823023122723192,0001,155
2012-06-2722823022522749,0001,135
2012-06-2622823322622964,0001,145
2012-06-2523323322722728,0001,135
2012-06-2223423523123364,0001,165
2012-06-2123323423223454,0001,170
2012-06-2023023423023338,0001,165
2012-06-1923223523223337,0001,165
2012-06-1823223223123224,0001,160
2012-06-1523023022922961,0001,145
2012-06-1423023022923034,0001,150
2012-06-1322823022823061,0001,150
2012-06-1222423222423233,0001,160
2012-06-1123123223123132,0001,155
2012-06-08233233230231123,0001,155
2012-06-0722523022523045,0001,150
2012-06-0621722521722583,0001,125
2012-06-0522022221922264,0001,110
2012-06-0421922021622086,0001,100
2012-06-0121922321622379,0001,115
2012-05-3121022420922461,0001,120
2012-05-3021121221021043,0001,050
2012-05-2920621220621052,0001,050
2012-05-28207211206206110,0001,030
2012-05-2521821821221262,0001,060
2012-05-2421121821121853,0001,090
2012-05-2321721721421498,0001,070
2012-05-2222022021721768,0001,085
2012-05-2121822221421971,0001,095
2012-05-1821621821421888,0001,090
2012-05-1721622121621859,0001,090
2012-05-1621821821421685,0001,080
2012-05-1521721921521987,0001,095
2012-05-1422022421922094,0001,100
2012-05-11224230218219126,0001,095
2012-05-1021922321622330,0001,115
2012-05-0922523322022075,0001,100
2012-05-0822922922522836,0001,140
2012-05-0722822822522534,0001,125
2012-05-0222923322923355,0001,165
2012-05-0123023122722877,0001,140
2012-04-27240240229232129,0001,160
2012-04-26235246233241168,0001,205
2012-04-2523023223023243,0001,160
2012-04-2423123222922955,0001,145
2012-04-2323423523023290,0001,160
2012-04-2022923422723173,0001,155
2012-04-1923723722923075,0001,150
2012-04-1823424023423574,0001,175
2012-04-1723223423023139,0001,155
2012-04-1624024222422989,0001,145
2012-04-1324224323924256,0001,210
2012-04-1223523923223849,0001,190
2012-04-1123523523023145,0001,155
2012-04-10233246233235145,0001,175
2012-04-0923523623323385,0001,165
2012-04-0624024023724043,0001,200
2012-04-0523624023623949,0001,195
2012-04-0424224623924484,0001,220
2012-04-0324624624124259,0001,210
2012-04-0225025024724773,0001,235
2012-03-3025025124924950,0001,245
2012-03-2924625024624987,0001,245
2012-03-28255255245251134,0001,255
2012-03-27254258253258186,0001,290
2012-03-2625025325025181,0001,255
2012-03-23249254245250104,0001,250
2012-03-22250256249250167,0001,250
2012-03-21247255247251249,0001,255
2012-03-19244248243245168,0001,225
2012-03-16240245240242107,0001,210
2012-03-1524224324024157,0001,205
2012-03-1424224424024076,0001,200
2012-03-1324024423924061,0001,200
2012-03-1224324324124150,0001,205
2012-03-09242244241242153,0001,210
2012-03-0824224324024262,0001,210
2012-03-0723924123824186,0001,205
2012-03-0623824223724180,0001,205
2012-03-0523623923623760,0001,185
2012-03-0223423823323891,0001,190
2012-03-0123623823023398,0001,165
2012-02-29241243225235133,0001,175
2012-02-28241243239240111,0001,200
2012-02-27243244239243116,0001,215
2012-02-24236240236240126,0001,200
2012-02-23235237232237100,0001,185
2012-02-22229235229235150,0001,175
2012-02-2122823122822862,0001,140
2012-02-20229231226229115,0001,145
2012-02-17227229226228109,0001,140
2012-02-1622522722422536,0001,125
2012-02-15226228222227130,0001,135
2012-02-1422022421822355,0001,115
2012-02-1322322322122118,0001,105
2012-02-10221226220224167,0001,120
2012-02-0922422422022070,0001,100
2012-02-08220224218224111,0001,120
2012-02-0721721921721851,0001,090
2012-02-0621922021721860,0001,090
2012-02-0321521921521660,0001,080
2012-02-0221922021521564,0001,075
2012-02-0121921921521766,0001,085
2012-01-3121921921721826,0001,090
2012-01-3021421921421862,0001,090
2012-01-2721622021421795,0001,085
2012-01-2621921921721716,0001,085
2012-01-2521522021521849,0001,090
2012-01-2421821821521536,0001,075
2012-01-2321621921621871,0001,090
2012-01-2021722021621782,0001,085
2012-01-1921522021321443,0001,070
2012-01-1821121621121487,0001,070
2012-01-1720721120721129,0001,055
2012-01-1620921020821013,0001,050
2012-01-1320921120821129,0001,055
2012-01-1220620820520836,0001,040
2012-01-1120920920720727,0001,035
2012-01-1020921020720830,0001,040
2012-01-0620720720520518,0001,025
2012-01-0520720820520842,0001,040
2012-01-0420820820620745,0001,035

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