1. HOME >
  2. 株価時系列 >
  3. 8061 >
  4. 2014年

8061 西華産業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3027527827427425,0001,370
2014-12-2927527727527760,0001,385
2014-12-2627127327027323,0001,365
2014-12-25268271268270129,0001,350
2014-12-2427027126827098,0001,350
2014-12-22271271266270257,0001,350
2014-12-19268269264269105,0001,345
2014-12-1826526826426572,0001,325
2014-12-1725926725926256,0001,310
2014-12-1626426726126196,0001,305
2014-12-1527227226726864,0001,340
2014-12-12269274269270170,0001,350
2014-12-11271273267269210,0001,345
2014-12-1027527527227276,0001,360
2014-12-0927927927627653,0001,380
2014-12-08279280277279100,0001,395
2014-12-05278280276279112,0001,395
2014-12-0427727827327894,0001,390
2014-12-0327627627427686,0001,380
2014-12-0227427627327695,0001,380
2014-12-0127427627427462,0001,370
2014-11-2827227727227784,0001,385
2014-11-2727827827427462,0001,370
2014-11-2627527927427798,0001,385
2014-11-25270276270276262,0001,380
2014-11-2126827126827076,0001,350
2014-11-2027127126726841,0001,340
2014-11-1927027126827030,0001,350
2014-11-18265272265271159,0001,355
2014-11-1727027026526541,0001,325
2014-11-1427427526927093,0001,350
2014-11-1327127326827365,0001,365
2014-11-1227427526927092,0001,350
2014-11-1127527527327467,0001,370
2014-11-1027327727327570,0001,375
2014-11-07277278275275101,0001,375
2014-11-06270280268277235,0001,385
2014-11-05265270263269103,0001,345
2014-11-04268274259266177,0001,330
2014-10-31251269251267166,0001,335
2014-10-3025025324924981,0001,245
2014-10-29248252248250116,0001,250
2014-10-2824724924424845,0001,240
2014-10-2724725124524947,0001,245
2014-10-2424824924724732,0001,235
2014-10-2324424824324440,0001,220
2014-10-2224024824024865,0001,240
2014-10-2124224323623689,0001,180
2014-10-2024224424024444,0001,220
2014-10-17240241234235130,0001,175
2014-10-16243246240240113,0001,200
2014-10-1524724924524776,0001,235
2014-10-1424825124624694,0001,230
2014-10-10248252245248117,0001,240
2014-10-0926126325325376,0001,265
2014-10-0825926125725887,0001,290
2014-10-0726326726126192,0001,305
2014-10-0626427026326646,0001,330
2014-10-0326026426026130,0001,305
2014-10-02266266259259114,0001,295
2014-10-0127327326826956,0001,345
2014-09-30273274262268183,0001,340
2014-09-2927727727327558,0001,375
2014-09-26275277274274114,0001,370
2014-09-25281281275279188,0001,395
2014-09-24282283270281230,0001,405
2014-09-2228528528228327,0001,415
2014-09-19282284280284134,0001,420
2014-09-18278288277285169,0001,425
2014-09-1728328328028052,0001,400
2014-09-1628228528228476,0001,420
2014-09-12286288280284239,0001,420
2014-09-1128828828528634,0001,430
2014-09-10285288283288107,0001,440
2014-09-09286291284287224,0001,435
2014-09-08278290276285258,0001,425
2014-09-0527727727427613,0001,380
2014-09-0427527727427440,0001,370
2014-09-03276277273277198,0001,385
2014-09-02268275267273174,0001,365
2014-09-0126426826426732,0001,335
2014-08-2926626626226629,0001,330
2014-08-2826526626426629,0001,330
2014-08-2726726826526724,0001,335
2014-08-2626626926626623,0001,330
2014-08-2526826826426738,0001,335
2014-08-2227027026726824,0001,340
2014-08-2126827126727144,0001,355
2014-08-2026527126526956,0001,345
2014-08-1926726726526735,0001,335
2014-08-1826826826226641,0001,330
2014-08-1526526726426627,0001,330
2014-08-1426426626426624,0001,330
2014-08-1325926325926223,0001,310
2014-08-1226126125825924,0001,295
2014-08-1125626025625825,0001,290
2014-08-0825925925225340,0001,265
2014-08-0726126125525979,0001,295
2014-08-0626326526026152,0001,305
2014-08-0526727026326590,0001,325
2014-08-0426627026526863,0001,340
2014-08-0126727626727080,0001,350
2014-07-31278278271273111,0001,365
2014-07-3027728027727872,0001,390
2014-07-2927627827627731,0001,385
2014-07-2827828027627846,0001,390
2014-07-25269282269279345,0001,395
2014-07-2427227327027258,0001,360
2014-07-2327027227027028,0001,350
2014-07-2227127227027147,0001,355
2014-07-1827027226927134,0001,355
2014-07-1727227327127344,0001,365
2014-07-1627127327027217,0001,360
2014-07-1527427427027350,0001,365
2014-07-1426827226827122,0001,355
2014-07-1126727026627053,0001,350
2014-07-1027627727127167,0001,355
2014-07-0927327927327588,0001,375
2014-07-0827628127427992,0001,395
2014-07-0727727927527553,0001,375
2014-07-0427127527127474,0001,370
2014-07-03268276268271197,0001,355
2014-07-0227227626927287,0001,360
2014-07-01274277270271216,0001,355
2014-06-30261274259271212,0001,355
2014-06-2726226225826053,0001,300
2014-06-26261265260265144,0001,325
2014-06-2525926125825870,0001,290
2014-06-2425826025726040,0001,300
2014-06-23259260257257257,0001,285
2014-06-20257259256259150,0001,295
2014-06-1925625725525689,0001,280
2014-06-1825525525225555,0001,275
2014-06-1725325425125467,0001,270
2014-06-16255256250250103,0001,250
2014-06-13251255250254257,0001,270
2014-06-1224825024725058,0001,250
2014-06-1124825024824846,0001,240
2014-06-1025325324925080,0001,250
2014-06-0925225224825040,0001,250
2014-06-0625125325125257,0001,260
2014-06-0524925224825195,0001,255
2014-06-0424625124624956,0001,245
2014-06-0324925024924940,0001,245
2014-06-0225025024724992,0001,245
2014-05-3024224724024485,0001,220
2014-05-292442442422428,0001,210
2014-05-2824624624424469,0001,220
2014-05-2724524524124465,0001,220
2014-05-2624124423924484,0001,220
2014-05-2323923923723858,0001,190
2014-05-2223623923423784,0001,185
2014-05-2123323423223332,0001,165
2014-05-2023623723423474,0001,170
2014-05-1923623723523551,0001,175
2014-05-1623924123523775,0001,185
2014-05-15241243239242109,0001,210
2014-05-1424024224024250,0001,210
2014-05-1323624223624259,0001,210
2014-05-12235239235238163,0001,190
2014-05-09231233227227110,0001,135
2014-05-08233233230231117,0001,155
2014-05-0723823823223388,0001,165
2014-05-0223723823723822,0001,190
2014-05-0123623923623838,0001,190
2014-04-3023723923723852,0001,190
2014-04-2823624223423983,0001,195
2014-04-2523523723423743,0001,185
2014-04-2423623723523537,0001,175
2014-04-2323923923423531,0001,175
2014-04-2223823923523524,0001,175
2014-04-2123723823523744,0001,185
2014-04-1823823823323758,0001,185
2014-04-1724124123823835,0001,190
2014-04-1623724023724024,0001,200
2014-04-1523623823323458,0001,170
2014-04-1423423723423530,0001,175
2014-04-1123423623223570,0001,175
2014-04-1023824023723874,0001,190
2014-04-0923924023623767,0001,185
2014-04-0824324424024090,0001,200
2014-04-0724725024624838,0001,240
2014-04-0425225525225365,0001,265
2014-04-0325325625225490,0001,270
2014-04-02252255252253109,0001,265
2014-04-01249254249254148,0001,270
2014-03-3125225224725276,0001,260
2014-03-2824725124225060,0001,250
2014-03-2724324924024681,0001,230
2014-03-2624024524024579,0001,225
2014-03-25242245238241155,0001,205
2014-03-24235245235242131,0001,210
2014-03-2023623823523565,0001,175
2014-03-1923824023623873,0001,190
2014-03-1824124123723931,0001,195
2014-03-17239242235235108,0001,175
2014-03-14248251240240262,0001,200
2014-03-1324925224924932,0001,245
2014-03-1225225224924951,0001,245
2014-03-1125025324925263,0001,260
2014-03-1025025224825067,0001,250
2014-03-0724925024925044,0001,250
2014-03-0624725024624949,0001,245
2014-03-0524824924724782,0001,235
2014-03-0424424824424842,0001,240
2014-03-0324624723924454,0001,220
2014-02-2824925024724768,0001,235
2014-02-2724925024724983,0001,245
2014-02-2624824924624853,0001,240
2014-02-2524825024624954,0001,245
2014-02-2425025024824844,0001,240
2014-02-2124924924624960,0001,245
2014-02-2024824924524692,0001,230
2014-02-1924825024724866,0001,240
2014-02-18242249242248120,0001,240
2014-02-1723824323524268,0001,210
2014-02-14241241237238121,0001,190
2014-02-1323924023823991,0001,195
2014-02-12239242238239101,0001,195
2014-02-1023723923623750,0001,185
2014-02-07233238233235105,0001,175
2014-02-0623423423123178,0001,155
2014-02-05232234232232114,0001,160
2014-02-04238240231231261,0001,155
2014-02-0324224524124172,0001,205
2014-01-3124624824324478,0001,220
2014-01-30247248243246118,0001,230
2014-01-2924625224625066,0001,250
2014-01-2824524824524578,0001,225
2014-01-27249249246246158,0001,230
2014-01-24251254251251134,0001,255
2014-01-23258259252253166,0001,265
2014-01-22256260256258137,0001,290
2014-01-21258260255257121,0001,285
2014-01-2025525725525692,0001,280
2014-01-17250256250253149,0001,265
2014-01-1625225325125263,0001,260
2014-01-15250252249252129,0001,260
2014-01-14248249247248102,0001,240
2014-01-10252252249251114,0001,255
2014-01-0925425425225343,0001,265
2014-01-08250254250254117,0001,270
2014-01-07248254247250167,0001,250
2014-01-06247250246248148,0001,240

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