1. HOME >
  2. 株価時系列 >
  3. 8061 >
  4. 2013年

8061 西華産業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30247250244249153,0001,245
2013-12-27243247242247133,0001,235
2013-12-26240244238243181,0001,215
2013-12-25240240236240230,0001,200
2013-12-24240240238239179,0001,195
2013-12-20241242240242179,0001,210
2013-12-19242242240241217,0001,205
2013-12-18240242240242138,0001,210
2013-12-17241242240241141,0001,205
2013-12-16240244240240195,0001,200
2013-12-13239241239240265,0001,200
2013-12-12240241238240107,0001,200
2013-12-1124124224024074,0001,200
2013-12-10240242240240127,0001,200
2013-12-0923924123924087,0001,200
2013-12-06240240236238155,0001,190
2013-12-05242242239240186,0001,200
2013-12-04245245242242100,0001,210
2013-12-0324624624424593,0001,225
2013-12-02245246244245103,0001,225
2013-11-29244245243244138,0001,220
2013-11-28244244241244168,0001,220
2013-11-27241244240243187,0001,215
2013-11-26242245239240698,0001,200
2013-11-25242244241241195,0001,205
2013-11-22241243241241136,0001,205
2013-11-21240242240241140,0001,205
2013-11-20240244238239151,0001,195
2013-11-1923924023823884,0001,190
2013-11-18240240237238131,0001,190
2013-11-15239240233238338,0001,190
2013-11-14236240236238153,0001,190
2013-11-1323723923723781,0001,185
2013-11-12235237235237133,0001,185
2013-11-1123623723323595,0001,175
2013-11-08234237232234307,0001,170
2013-11-0723924023723990,0001,195
2013-11-06237239236239220,0001,195
2013-11-05241242238238115,0001,190
2013-11-01240248234240334,0001,200
2013-10-3123924023923922,0001,195
2013-10-3024024023823993,0001,195
2013-10-2923723823523782,0001,185
2013-10-2823823923823928,0001,195
2013-10-25242242238238116,0001,190
2013-10-2423924123924145,0001,205
2013-10-2324724824124260,0001,210
2013-10-2224624624424636,0001,230
2013-10-21243246242246116,0001,230
2013-10-18240242239242106,0001,210
2013-10-1723824023823947,0001,195
2013-10-1623723923623835,0001,190
2013-10-1523923923723942,0001,195
2013-10-1123623823523856,0001,190
2013-10-1023523623223561,0001,175
2013-10-0923423523323549,0001,175
2013-10-0823023323023355,0001,165
2013-10-0723623723323482,0001,170
2013-10-04236240234236115,0001,180
2013-10-0323924123923942,0001,195
2013-10-0224524523923990,0001,195
2013-10-0124524524324330,0001,215
2013-09-3024424424224246,0001,210
2013-09-27250251246247143,0001,235
2013-09-26245246244246101,0001,230
2013-09-2525325325125254,0001,260
2013-09-2425425525025363,0001,265
2013-09-2025325324925292,0001,260
2013-09-1925025224925259,0001,260
2013-09-1825125224924935,0001,245
2013-09-1724825124824887,0001,240
2013-09-13244248244248159,0001,240
2013-09-1224724824524834,0001,240
2013-09-1124624824624857,0001,240
2013-09-1024324824324741,0001,235
2013-09-0924524524024340,0001,215
2013-09-0624124123824047,0001,200
2013-09-0524124224024135,0001,205
2013-09-0424324323924147,0001,205
2013-09-0323824123824033,0001,200
2013-09-0223823823523741,0001,185
2013-08-3024124223923975,0001,195
2013-08-2924024224024210,0001,210
2013-08-2824124123824031,0001,200
2013-08-2724024424024374,0001,215
2013-08-2624624624424530,0001,225
2013-08-2324724824524642,0001,230
2013-08-2224724724524630,0001,230
2013-08-2124824924724737,0001,235
2013-08-2024824924824838,0001,240
2013-08-1924924924724830,0001,240
2013-08-1624825124824840,0001,240
2013-08-1525025124925046,0001,250
2013-08-1425025224625047,0001,250
2013-08-1324725024724828,0001,240
2013-08-1224824824724712,0001,235
2013-08-0924825024824843,0001,240
2013-08-0824925324524849,0001,240
2013-08-0724825124624875,0001,240
2013-08-0624825024724969,0001,245
2013-08-0524124824124898,0001,240
2013-08-0224124323924370,0001,215
2013-08-0124124123824132,0001,205
2013-07-3123923923623659,0001,180
2013-07-3023524123424074,0001,200
2013-07-2924324323723872,0001,190
2013-07-2624924924524536,0001,225
2013-07-2525225324924927,0001,245
2013-07-2425325425225214,0001,260
2013-07-2325125325025339,0001,265
2013-07-2225425625025386,0001,265
2013-07-1925725725325350,0001,265
2013-07-1825225725225781,0001,285
2013-07-1725425725225577,0001,275
2013-07-16257259252254102,0001,270
2013-07-1225825825525665,0001,280
2013-07-1125325725325667,0001,280
2013-07-1026126225725860,0001,290
2013-07-0925926225526077,0001,300
2013-07-0826326525725786,0001,285
2013-07-0525826025826046,0001,300
2013-07-0425826025225655,0001,280
2013-07-0326026025425890,0001,290
2013-07-02254262248260179,0001,300
2013-07-0124924924324975,0001,245
2013-06-28244247242245134,0001,225
2013-06-27232243229241114,0001,205
2013-06-2624224323023093,0001,150
2013-06-2524724724024146,0001,205
2013-06-2425225224624648,0001,230
2013-06-2124524824324762,0001,235
2013-06-2025025224824959,0001,245
2013-06-1925125224824964,0001,245
2013-06-18246249246247101,0001,235
2013-06-17237246237245134,0001,225
2013-06-14240243239240249,0001,200
2013-06-13243246238240127,0001,200
2013-06-12242245241243101,0001,215
2013-06-11241246241242169,0001,210
2013-06-10255255241246218,0001,230
2013-06-07241242231239273,0001,195
2013-06-06265266245245416,0001,225
2013-06-05264275262265159,0001,325
2013-06-04258267258266139,0001,330
2013-06-03272272260260157,0001,300
2013-05-31274278268273106,0001,365
2013-05-30276280270271204,0001,355
2013-05-29273279273276120,0001,380
2013-05-28261275261270232,0001,350
2013-05-27279279259267269,0001,335
2013-05-24283294270279397,0001,395
2013-05-23302304283283364,0001,415
2013-05-22302305298302295,0001,510
2013-05-21307307296297367,0001,485
2013-05-20320320301303619,0001,515
2013-05-17288298283296245,0001,480
2013-05-16286287277285368,0001,425
2013-05-15310310286293472,0001,465
2013-05-14313320305310802,0001,550
2013-05-13312313306312439,0001,560
2013-05-103103183013111,005,0001,555
2013-05-093183223013042,322,0001,520
2013-05-0833035031132512,241,0001,625
2013-05-0726033125932212,234,0001,610
2013-05-02242269242252523,0001,260
2013-05-01247247242243120,0001,215
2013-04-3024825024724875,0001,240
2013-04-26255255248248120,0001,240
2013-04-25253255252254137,0001,270
2013-04-2425225325025287,0001,260
2013-04-2325125224924952,0001,245
2013-04-2224925224725084,0001,250
2013-04-1924925024724760,0001,235
2013-04-1825125124524680,0001,230
2013-04-1725225325025150,0001,255
2013-04-1625125424725272,0001,260
2013-04-1525725925125350,0001,265
2013-04-1225625925525762,0001,285
2013-04-1125425725425661,0001,280
2013-04-1025725825325448,0001,270
2013-04-0925625725425569,0001,275
2013-04-08255258249256109,0001,280
2013-04-0525525724425598,0001,275
2013-04-0423924822724893,0001,240
2013-04-0324124824124754,0001,235
2013-04-0224524523523959,0001,195
2013-04-0125625624224262,0001,210
2013-03-2925525525125240,0001,260
2013-03-2825725824825157,0001,255
2013-03-2726026025825958,0001,295
2013-03-2626626626126179,0001,305
2013-03-25270270262265125,0001,325
2013-03-22272273265265103,0001,325
2013-03-21266273266270145,0001,350
2013-03-1926826826526561,0001,325
2013-03-1826426626426576,0001,325
2013-03-1526626626326475,0001,320
2013-03-1426026425926246,0001,310
2013-03-1326026225925984,0001,295
2013-03-12264266263263194,0001,315
2013-03-11262268262266175,0001,330
2013-03-08257261256259291,0001,295
2013-03-0726126125925967,0001,295
2013-03-06258260257259184,0001,295
2013-03-0526026025725833,0001,290
2013-03-0426126125725781,0001,285
2013-03-0125726025725855,0001,290
2013-02-28255262255259106,0001,295
2013-02-2725725925625828,0001,290
2013-02-2625726025725865,0001,290
2013-02-2525926025825986,0001,295
2013-02-2225825925525674,0001,280
2013-02-2125826025325876,0001,290
2013-02-2025325825325862,0001,290
2013-02-1925025625025341,0001,265
2013-02-1824425024425029,0001,250
2013-02-1524724724424458,0001,220
2013-02-1425025124724745,0001,235
2013-02-1325325624824889,0001,240
2013-02-1225625825525684,0001,280
2013-02-0825825925525647,0001,280
2013-02-0726026425825852,0001,290
2013-02-0625826425726185,0001,305
2013-02-0526026725725873,0001,290
2013-02-0425826725726256,0001,310
2013-02-0125626025525949,0001,295
2013-01-3126026125725737,0001,285
2013-01-3025525925525838,0001,290
2013-01-2925425925325535,0001,275
2013-01-2825826025425773,0001,285
2013-01-2525726025725859,0001,290
2013-01-24255259245258103,0001,290
2013-01-2325125525125554,0001,275
2013-01-2225725725325655,0001,280
2013-01-2125725925625742,0001,285
2013-01-1824925724925772,0001,285
2013-01-1725225324724850,0001,240
2013-01-1625725725125249,0001,260
2013-01-1526026225926055,0001,300
2013-01-11259262258259116,0001,295
2013-01-1025525725425754,0001,285
2013-01-0924925324825258,0001,260
2013-01-0825425425025023,0001,250
2013-01-0725825925125398,0001,265
2013-01-04245257245254134,0001,270

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