8061 西華産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 295 | 295 | 292 | 293 | 30,000 | 1,465 |
| 2015-12-29 | 290 | 294 | 290 | 292 | 29,000 | 1,460 |
| 2015-12-28 | 287 | 293 | 287 | 293 | 35,000 | 1,465 |
| 2015-12-25 | 290 | 291 | 284 | 287 | 97,000 | 1,435 |
| 2015-12-24 | 295 | 295 | 290 | 291 | 118,000 | 1,455 |
| 2015-12-22 | 296 | 298 | 293 | 297 | 68,000 | 1,485 |
| 2015-12-21 | 299 | 299 | 296 | 297 | 112,000 | 1,485 |
| 2015-12-18 | 298 | 299 | 295 | 297 | 82,000 | 1,485 |
| 2015-12-17 | 298 | 299 | 296 | 298 | 100,000 | 1,490 |
| 2015-12-16 | 294 | 295 | 292 | 295 | 70,000 | 1,475 |
| 2015-12-15 | 300 | 300 | 291 | 292 | 79,000 | 1,460 |
| 2015-12-14 | 287 | 302 | 287 | 300 | 78,000 | 1,500 |
| 2015-12-11 | 289 | 296 | 289 | 295 | 176,000 | 1,475 |
| 2015-12-10 | 295 | 296 | 293 | 294 | 81,000 | 1,470 |
| 2015-12-09 | 304 | 304 | 298 | 299 | 43,000 | 1,495 |
| 2015-12-08 | 306 | 306 | 301 | 304 | 87,000 | 1,520 |
| 2015-12-07 | 307 | 308 | 306 | 306 | 52,000 | 1,530 |
| 2015-12-04 | 308 | 309 | 306 | 308 | 90,000 | 1,540 |
| 2015-12-03 | 303 | 309 | 303 | 309 | 81,000 | 1,545 |
| 2015-12-02 | 307 | 308 | 305 | 308 | 124,000 | 1,540 |
| 2015-12-01 | 304 | 310 | 303 | 310 | 100,000 | 1,550 |
| 2015-11-30 | 308 | 308 | 301 | 302 | 90,000 | 1,510 |
| 2015-11-27 | 309 | 309 | 305 | 309 | 46,000 | 1,545 |
| 2015-11-26 | 309 | 310 | 307 | 309 | 79,000 | 1,545 |
| 2015-11-25 | 309 | 311 | 302 | 309 | 240,000 | 1,545 |
| 2015-11-24 | 308 | 309 | 307 | 309 | 62,000 | 1,545 |
| 2015-11-20 | 305 | 308 | 305 | 308 | 60,000 | 1,540 |
| 2015-11-19 | 304 | 308 | 302 | 308 | 101,000 | 1,540 |
| 2015-11-18 | 304 | 304 | 300 | 303 | 54,000 | 1,515 |
| 2015-11-17 | 299 | 303 | 299 | 302 | 89,000 | 1,510 |
| 2015-11-16 | 291 | 301 | 291 | 299 | 78,000 | 1,495 |
| 2015-11-13 | 298 | 300 | 297 | 299 | 55,000 | 1,495 |
| 2015-11-12 | 295 | 300 | 295 | 300 | 81,000 | 1,500 |
| 2015-11-11 | 292 | 294 | 290 | 294 | 50,000 | 1,470 |
| 2015-11-10 | 289 | 293 | 284 | 293 | 87,000 | 1,465 |
| 2015-11-09 | 276 | 292 | 276 | 290 | 154,000 | 1,450 |
| 2015-11-06 | 276 | 280 | 274 | 276 | 56,000 | 1,380 |
| 2015-11-05 | 273 | 279 | 273 | 279 | 47,000 | 1,395 |
| 2015-11-04 | 272 | 277 | 272 | 273 | 33,000 | 1,365 |
| 2015-11-02 | 270 | 273 | 270 | 271 | 47,000 | 1,355 |
| 2015-10-30 | 270 | 278 | 270 | 276 | 46,000 | 1,380 |
| 2015-10-29 | 273 | 275 | 268 | 270 | 60,000 | 1,350 |
| 2015-10-28 | 272 | 273 | 272 | 273 | 14,000 | 1,365 |
| 2015-10-27 | 276 | 276 | 270 | 273 | 39,000 | 1,365 |
| 2015-10-26 | 275 | 278 | 272 | 276 | 35,000 | 1,380 |
| 2015-10-23 | 272 | 274 | 271 | 272 | 56,000 | 1,360 |
| 2015-10-22 | 266 | 270 | 266 | 270 | 20,000 | 1,350 |
| 2015-10-21 | 264 | 270 | 264 | 270 | 36,000 | 1,350 |
| 2015-10-20 | 264 | 264 | 260 | 263 | 51,000 | 1,315 |
| 2015-10-19 | 265 | 268 | 262 | 265 | 45,000 | 1,325 |
| 2015-10-16 | 270 | 271 | 263 | 268 | 68,000 | 1,340 |
| 2015-10-15 | 259 | 268 | 259 | 268 | 56,000 | 1,340 |
| 2015-10-14 | 264 | 264 | 261 | 262 | 30,000 | 1,310 |
| 2015-10-13 | 267 | 271 | 263 | 268 | 78,000 | 1,340 |
| 2015-10-09 | 263 | 268 | 263 | 268 | 74,000 | 1,340 |
| 2015-10-08 | 260 | 263 | 257 | 263 | 50,000 | 1,315 |
| 2015-10-07 | 262 | 263 | 257 | 261 | 73,000 | 1,305 |
| 2015-10-06 | 259 | 261 | 259 | 260 | 50,000 | 1,300 |
| 2015-10-05 | 255 | 261 | 255 | 257 | 52,000 | 1,285 |
| 2015-10-02 | 252 | 256 | 252 | 252 | 25,000 | 1,260 |
| 2015-10-01 | 256 | 258 | 252 | 255 | 34,000 | 1,275 |
| 2015-09-30 | 248 | 254 | 248 | 252 | 40,000 | 1,260 |
| 2015-09-29 | 252 | 255 | 248 | 248 | 77,000 | 1,240 |
| 2015-09-28 | 260 | 260 | 251 | 258 | 83,000 | 1,290 |
| 2015-09-25 | 257 | 263 | 250 | 256 | 140,000 | 1,280 |
| 2015-09-24 | 269 | 274 | 258 | 260 | 125,000 | 1,300 |
| 2015-09-18 | 262 | 264 | 258 | 261 | 312,000 | 1,305 |
| 2015-09-17 | 257 | 262 | 257 | 262 | 69,000 | 1,310 |
| 2015-09-16 | 257 | 260 | 255 | 257 | 46,000 | 1,285 |
| 2015-09-15 | 254 | 260 | 251 | 253 | 75,000 | 1,265 |
| 2015-09-14 | 257 | 257 | 252 | 252 | 83,000 | 1,260 |
| 2015-09-11 | 258 | 259 | 255 | 255 | 202,000 | 1,275 |
| 2015-09-10 | 256 | 256 | 252 | 255 | 78,000 | 1,275 |
| 2015-09-09 | 249 | 259 | 249 | 259 | 82,000 | 1,295 |
| 2015-09-08 | 244 | 252 | 244 | 244 | 82,000 | 1,220 |
| 2015-09-07 | 243 | 245 | 240 | 244 | 66,000 | 1,220 |
| 2015-09-04 | 253 | 253 | 243 | 243 | 153,000 | 1,215 |
| 2015-09-03 | 253 | 257 | 250 | 250 | 100,000 | 1,250 |
| 2015-09-02 | 253 | 258 | 251 | 252 | 103,000 | 1,260 |
| 2015-09-01 | 265 | 266 | 256 | 256 | 137,000 | 1,280 |
| 2015-08-31 | 266 | 268 | 262 | 265 | 124,000 | 1,325 |
| 2015-08-28 | 259 | 266 | 259 | 265 | 86,000 | 1,325 |
| 2015-08-27 | 258 | 260 | 254 | 254 | 149,000 | 1,270 |
| 2015-08-26 | 251 | 256 | 243 | 256 | 438,000 | 1,280 |
| 2015-08-25 | 250 | 265 | 245 | 253 | 195,000 | 1,265 |
| 2015-08-24 | 268 | 273 | 256 | 258 | 209,000 | 1,290 |
| 2015-08-21 | 280 | 280 | 276 | 276 | 130,000 | 1,380 |
| 2015-08-20 | 290 | 290 | 285 | 285 | 87,000 | 1,425 |
| 2015-08-19 | 292 | 293 | 288 | 288 | 146,000 | 1,440 |
| 2015-08-18 | 290 | 293 | 289 | 292 | 67,000 | 1,460 |
| 2015-08-17 | 288 | 290 | 287 | 290 | 98,000 | 1,450 |
| 2015-08-14 | 288 | 288 | 285 | 288 | 123,000 | 1,440 |
| 2015-08-13 | 286 | 289 | 285 | 288 | 154,000 | 1,440 |
| 2015-08-12 | 287 | 289 | 286 | 286 | 253,000 | 1,430 |
| 2015-08-11 | 286 | 292 | 284 | 288 | 395,000 | 1,440 |
| 2015-08-10 | 296 | 304 | 294 | 302 | 97,000 | 1,510 |
| 2015-08-07 | 298 | 300 | 296 | 299 | 87,000 | 1,495 |
| 2015-08-06 | 300 | 300 | 298 | 298 | 55,000 | 1,490 |
| 2015-08-05 | 298 | 300 | 297 | 300 | 50,000 | 1,500 |
| 2015-08-04 | 298 | 301 | 295 | 299 | 87,000 | 1,495 |
| 2015-08-03 | 303 | 303 | 298 | 301 | 64,000 | 1,505 |
| 2015-07-31 | 305 | 305 | 301 | 303 | 74,000 | 1,515 |
| 2015-07-30 | 302 | 305 | 301 | 304 | 71,000 | 1,520 |
| 2015-07-29 | 301 | 304 | 298 | 300 | 62,000 | 1,500 |
| 2015-07-28 | 300 | 303 | 297 | 301 | 69,000 | 1,505 |
| 2015-07-27 | 305 | 305 | 301 | 303 | 57,000 | 1,515 |
| 2015-07-24 | 315 | 315 | 306 | 307 | 87,000 | 1,535 |
| 2015-07-23 | 314 | 316 | 312 | 314 | 50,000 | 1,570 |
| 2015-07-22 | 316 | 317 | 313 | 314 | 79,000 | 1,570 |
| 2015-07-21 | 321 | 321 | 317 | 319 | 39,000 | 1,595 |
| 2015-07-17 | 323 | 324 | 316 | 320 | 82,000 | 1,600 |
| 2015-07-16 | 323 | 324 | 319 | 323 | 94,000 | 1,615 |
| 2015-07-15 | 319 | 324 | 315 | 323 | 216,000 | 1,615 |
| 2015-07-14 | 307 | 313 | 306 | 311 | 78,000 | 1,555 |
| 2015-07-13 | 305 | 306 | 302 | 305 | 35,000 | 1,525 |
| 2015-07-10 | 303 | 308 | 298 | 300 | 326,000 | 1,500 |
| 2015-07-09 | 300 | 303 | 289 | 301 | 152,000 | 1,505 |
| 2015-07-08 | 320 | 320 | 305 | 306 | 121,000 | 1,530 |
| 2015-07-07 | 316 | 321 | 315 | 320 | 60,000 | 1,600 |
| 2015-07-06 | 318 | 318 | 312 | 314 | 100,000 | 1,570 |
| 2015-07-03 | 324 | 324 | 319 | 320 | 59,000 | 1,600 |
| 2015-07-02 | 330 | 330 | 321 | 324 | 85,000 | 1,620 |
| 2015-07-01 | 328 | 329 | 327 | 327 | 68,000 | 1,635 |
| 2015-06-30 | 325 | 327 | 322 | 327 | 98,000 | 1,635 |
| 2015-06-29 | 331 | 331 | 324 | 325 | 115,000 | 1,625 |
| 2015-06-26 | 340 | 340 | 336 | 336 | 80,000 | 1,680 |
| 2015-06-25 | 340 | 340 | 338 | 338 | 59,000 | 1,690 |
| 2015-06-24 | 340 | 341 | 339 | 341 | 131,000 | 1,705 |
| 2015-06-23 | 341 | 341 | 338 | 339 | 175,000 | 1,695 |
| 2015-06-22 | 339 | 341 | 338 | 340 | 115,000 | 1,700 |
| 2015-06-19 | 335 | 339 | 334 | 339 | 195,000 | 1,695 |
| 2015-06-18 | 338 | 338 | 335 | 335 | 76,000 | 1,675 |
| 2015-06-17 | 340 | 340 | 338 | 338 | 48,000 | 1,690 |
| 2015-06-16 | 340 | 341 | 339 | 340 | 119,000 | 1,700 |
| 2015-06-15 | 341 | 342 | 340 | 341 | 70,000 | 1,705 |
| 2015-06-12 | 341 | 342 | 340 | 342 | 193,000 | 1,710 |
| 2015-06-11 | 337 | 341 | 337 | 341 | 110,000 | 1,705 |
| 2015-06-10 | 338 | 342 | 337 | 337 | 191,000 | 1,685 |
| 2015-06-09 | 340 | 343 | 337 | 337 | 255,000 | 1,685 |
| 2015-06-08 | 338 | 346 | 338 | 342 | 218,000 | 1,710 |
| 2015-06-05 | 336 | 338 | 336 | 337 | 120,000 | 1,685 |
| 2015-06-04 | 334 | 338 | 333 | 336 | 171,000 | 1,680 |
| 2015-06-03 | 333 | 334 | 332 | 332 | 47,000 | 1,660 |
| 2015-06-02 | 334 | 335 | 333 | 333 | 106,000 | 1,665 |
| 2015-06-01 | 334 | 334 | 330 | 333 | 118,000 | 1,665 |
| 2015-05-29 | 337 | 337 | 331 | 331 | 202,000 | 1,655 |
| 2015-05-28 | 338 | 340 | 336 | 337 | 187,000 | 1,685 |
| 2015-05-27 | 336 | 339 | 335 | 337 | 122,000 | 1,685 |
| 2015-05-26 | 338 | 339 | 335 | 336 | 112,000 | 1,680 |
| 2015-05-25 | 334 | 341 | 333 | 338 | 282,000 | 1,690 |
| 2015-05-22 | 334 | 335 | 332 | 333 | 68,000 | 1,665 |
| 2015-05-21 | 336 | 336 | 332 | 333 | 165,000 | 1,665 |
| 2015-05-20 | 335 | 337 | 332 | 336 | 185,000 | 1,680 |
| 2015-05-19 | 326 | 334 | 326 | 334 | 236,000 | 1,670 |
| 2015-05-18 | 315 | 325 | 315 | 325 | 181,000 | 1,625 |
| 2015-05-15 | 319 | 320 | 317 | 318 | 206,000 | 1,590 |
| 2015-05-14 | 323 | 324 | 317 | 318 | 261,000 | 1,590 |
| 2015-05-13 | 323 | 324 | 321 | 321 | 156,000 | 1,605 |
| 2015-05-12 | 327 | 328 | 320 | 323 | 442,000 | 1,615 |
| 2015-05-11 | 337 | 344 | 326 | 328 | 410,000 | 1,640 |
| 2015-05-08 | 329 | 332 | 327 | 330 | 109,000 | 1,650 |
| 2015-05-07 | 324 | 333 | 322 | 327 | 114,000 | 1,635 |
| 2015-05-01 | 333 | 335 | 323 | 326 | 183,000 | 1,630 |
| 2015-04-30 | 335 | 337 | 334 | 334 | 140,000 | 1,670 |
| 2015-04-28 | 339 | 339 | 336 | 338 | 169,000 | 1,690 |
| 2015-04-27 | 340 | 341 | 336 | 339 | 102,000 | 1,695 |
| 2015-04-24 | 339 | 340 | 338 | 340 | 120,000 | 1,700 |
| 2015-04-23 | 338 | 339 | 336 | 339 | 117,000 | 1,695 |
| 2015-04-22 | 338 | 340 | 336 | 338 | 131,000 | 1,690 |
| 2015-04-21 | 341 | 341 | 334 | 338 | 78,000 | 1,690 |
| 2015-04-20 | 337 | 341 | 335 | 338 | 124,000 | 1,690 |
| 2015-04-17 | 341 | 342 | 339 | 341 | 151,000 | 1,705 |
| 2015-04-16 | 342 | 343 | 341 | 343 | 90,000 | 1,715 |
| 2015-04-15 | 343 | 344 | 341 | 343 | 104,000 | 1,715 |
| 2015-04-14 | 341 | 343 | 340 | 343 | 98,000 | 1,715 |
| 2015-04-13 | 342 | 342 | 336 | 341 | 121,000 | 1,705 |
| 2015-04-10 | 340 | 340 | 336 | 337 | 139,000 | 1,685 |
| 2015-04-09 | 344 | 344 | 338 | 340 | 146,000 | 1,700 |
| 2015-04-08 | 343 | 343 | 340 | 343 | 184,000 | 1,715 |
| 2015-04-07 | 341 | 342 | 336 | 342 | 192,000 | 1,710 |
| 2015-04-06 | 343 | 343 | 341 | 341 | 118,000 | 1,705 |
| 2015-04-03 | 333 | 345 | 333 | 343 | 450,000 | 1,715 |
| 2015-04-02 | 342 | 342 | 334 | 338 | 297,000 | 1,690 |
| 2015-04-01 | 327 | 337 | 320 | 335 | 453,000 | 1,675 |
| 2015-03-31 | 321 | 328 | 320 | 328 | 299,000 | 1,640 |
| 2015-03-30 | 326 | 326 | 311 | 316 | 336,000 | 1,580 |
| 2015-03-27 | 329 | 334 | 324 | 327 | 465,000 | 1,635 |
| 2015-03-26 | 346 | 348 | 337 | 340 | 989,000 | 1,700 |
| 2015-03-25 | 361 | 361 | 339 | 343 | 1,852,000 | 1,715 |
| 2015-03-24 | 328 | 330 | 328 | 329 | 99,000 | 1,645 |
| 2015-03-23 | 325 | 329 | 325 | 328 | 325,000 | 1,640 |
| 2015-03-20 | 323 | 324 | 322 | 323 | 113,000 | 1,615 |
| 2015-03-19 | 323 | 324 | 321 | 322 | 158,000 | 1,610 |
| 2015-03-18 | 320 | 322 | 319 | 321 | 132,000 | 1,605 |
| 2015-03-17 | 319 | 320 | 317 | 319 | 137,000 | 1,595 |
| 2015-03-16 | 319 | 320 | 316 | 317 | 134,000 | 1,585 |
| 2015-03-13 | 318 | 319 | 315 | 318 | 408,000 | 1,590 |
| 2015-03-12 | 314 | 315 | 313 | 315 | 165,000 | 1,575 |
| 2015-03-11 | 310 | 312 | 308 | 310 | 137,000 | 1,550 |
| 2015-03-10 | 314 | 315 | 310 | 311 | 158,000 | 1,555 |
| 2015-03-09 | 311 | 315 | 311 | 314 | 138,000 | 1,570 |
| 2015-03-06 | 313 | 314 | 311 | 312 | 138,000 | 1,560 |
| 2015-03-05 | 308 | 314 | 307 | 311 | 195,000 | 1,555 |
| 2015-03-04 | 305 | 307 | 301 | 307 | 110,000 | 1,535 |
| 2015-03-03 | 307 | 308 | 304 | 305 | 105,000 | 1,525 |
| 2015-03-02 | 306 | 309 | 306 | 308 | 71,000 | 1,540 |
| 2015-02-27 | 308 | 309 | 303 | 307 | 129,000 | 1,535 |
| 2015-02-26 | 307 | 310 | 306 | 309 | 164,000 | 1,545 |
| 2015-02-25 | 307 | 311 | 305 | 308 | 287,000 | 1,540 |
| 2015-02-24 | 307 | 307 | 305 | 307 | 295,000 | 1,535 |
| 2015-02-23 | 298 | 301 | 298 | 298 | 144,000 | 1,490 |
| 2015-02-20 | 298 | 299 | 294 | 296 | 239,000 | 1,480 |
| 2015-02-19 | 295 | 299 | 295 | 298 | 251,000 | 1,490 |
| 2015-02-18 | 294 | 296 | 293 | 295 | 144,000 | 1,475 |
| 2015-02-17 | 292 | 294 | 292 | 292 | 77,000 | 1,460 |
| 2015-02-16 | 290 | 294 | 290 | 292 | 103,000 | 1,460 |
| 2015-02-13 | 293 | 294 | 290 | 290 | 123,000 | 1,450 |
| 2015-02-12 | 289 | 293 | 289 | 289 | 159,000 | 1,445 |
| 2015-02-10 | 289 | 291 | 289 | 290 | 41,000 | 1,450 |
| 2015-02-09 | 295 | 295 | 288 | 290 | 131,000 | 1,450 |
| 2015-02-06 | 290 | 291 | 288 | 290 | 96,000 | 1,450 |
| 2015-02-05 | 288 | 288 | 284 | 286 | 64,000 | 1,430 |
| 2015-02-04 | 286 | 289 | 286 | 288 | 82,000 | 1,440 |
| 2015-02-03 | 291 | 294 | 282 | 283 | 187,000 | 1,415 |
| 2015-02-02 | 292 | 293 | 287 | 293 | 79,000 | 1,465 |
| 2015-01-30 | 292 | 294 | 290 | 292 | 92,000 | 1,460 |
| 2015-01-29 | 294 | 296 | 288 | 288 | 219,000 | 1,440 |
| 2015-01-28 | 288 | 296 | 288 | 294 | 351,000 | 1,470 |
| 2015-01-27 | 287 | 289 | 284 | 288 | 134,000 | 1,440 |
| 2015-01-26 | 286 | 288 | 284 | 287 | 67,000 | 1,435 |
| 2015-01-23 | 290 | 290 | 282 | 286 | 172,000 | 1,430 |
| 2015-01-22 | 286 | 290 | 285 | 288 | 170,000 | 1,440 |
| 2015-01-21 | 288 | 288 | 284 | 286 | 112,000 | 1,430 |
| 2015-01-20 | 285 | 293 | 284 | 291 | 216,000 | 1,455 |
| 2015-01-19 | 284 | 287 | 279 | 282 | 124,000 | 1,410 |
| 2015-01-16 | 288 | 288 | 280 | 281 | 197,000 | 1,405 |
| 2015-01-15 | 292 | 293 | 286 | 291 | 304,000 | 1,455 |
| 2015-01-14 | 287 | 291 | 279 | 288 | 431,000 | 1,440 |
| 2015-01-13 | 276 | 281 | 273 | 279 | 346,000 | 1,395 |
| 2015-01-09 | 276 | 278 | 276 | 276 | 78,000 | 1,380 |
| 2015-01-08 | 275 | 280 | 275 | 278 | 70,000 | 1,390 |
| 2015-01-07 | 273 | 276 | 272 | 275 | 41,000 | 1,375 |
| 2015-01-06 | 277 | 277 | 274 | 274 | 77,000 | 1,370 |
| 2015-01-05 | 272 | 281 | 272 | 277 | 126,000 | 1,385 |
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
