1. HOME >
  2. 株価時系列 >
  3. 8061 >
  4. 2016年

8061 西華産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30338341338341110,0001,705
2016-12-29341342339341121,0001,705
2016-12-2834234534134469,0001,720
2016-12-27344344338342159,0001,710
2016-12-26345347342343150,0001,715
2016-12-22346349343349206,0001,745
2016-12-21353354346347167,0001,735
2016-12-20349352346352187,0001,760
2016-12-19349352344347267,0001,735
2016-12-16349350347349210,0001,745
2016-12-15346349342346215,0001,730
2016-12-14348348341347140,0001,735
2016-12-13343348337348188,0001,740
2016-12-12347349336343287,0001,715
2016-12-09346350345347229,0001,735
2016-12-08348348344348160,0001,740
2016-12-07349350343346204,0001,730
2016-12-06347348344346259,0001,730
2016-12-05332341330339201,0001,695
2016-12-02329335325333200,0001,665
2016-12-01329332327330155,0001,650
2016-11-30330330328328130,0001,640
2016-11-29328330327330159,0001,650
2016-11-28324328322328181,0001,640
2016-11-25325328324328209,0001,640
2016-11-24326328324326164,0001,630
2016-11-22330330326328102,0001,640
2016-11-21325330325329164,0001,645
2016-11-18326330325325323,0001,625
2016-11-17319325317325202,0001,625
2016-11-16320320317320336,0001,600
2016-11-15315318313318287,0001,590
2016-11-14312315311314186,0001,570
2016-11-11308312306311282,0001,555
2016-11-10306309303305226,0001,525
2016-11-09306306250291522,0001,455
2016-11-08310310303306202,0001,530
2016-11-07301307301305117,0001,525
2016-11-04298302298299158,0001,495
2016-11-02307308300301220,0001,505
2016-11-01311312309312143,0001,560
2016-10-31312314309312274,0001,560
2016-10-28300315300312675,0001,560
2016-10-27287300287300357,0001,500
2016-10-26293294288290184,0001,450
2016-10-25299299294295126,0001,475
2016-10-24294300293300176,0001,500
2016-10-21296297294295147,0001,475
2016-10-20294296292296177,0001,480
2016-10-19292298291293266,0001,465
2016-10-18287295285293225,0001,465
2016-10-17278288278287271,0001,435
2016-10-1427827927727872,0001,390
2016-10-1328028227827976,0001,395
2016-10-1227928127927964,0001,395
2016-10-1128328528128287,0001,410
2016-10-07280282278282110,0001,410
2016-10-0628428428028194,0001,405
2016-10-05279282279282115,0001,410
2016-10-04274279272278134,0001,390
2016-10-0326927426927152,0001,355
2016-09-3027127126626786,0001,335
2016-09-29272275271271143,0001,355
2016-09-28269271265270108,0001,350
2016-09-2726626926126970,0001,345
2016-09-2626926926726756,0001,335
2016-09-2326626826626889,0001,340
2016-09-2126326626026681,0001,330
2016-09-2026026526026368,0001,315
2016-09-1625626125626152,0001,305
2016-09-1525825825525635,0001,280
2016-09-1425725925625857,0001,290
2016-09-1326026125926038,0001,300
2016-09-1226126125925953,0001,295
2016-09-0926126426126298,0001,310
2016-09-0826026226026152,0001,305
2016-09-0725726025626058,0001,300
2016-09-0625625825525846,0001,290
2016-09-0525825925625646,0001,280
2016-09-0225525625525638,0001,280
2016-09-0125525525325564,0001,275
2016-08-3125325525125560,0001,275
2016-08-3025325425125327,0001,265
2016-08-2925425525125322,0001,265
2016-08-2625325324924957,0001,245
2016-08-2525425525325443,0001,270
2016-08-2425425525425514,0001,275
2016-08-2325625625325470,0001,270
2016-08-2225425725425640,0001,280
2016-08-1925325625325438,0001,270
2016-08-1825225725025482,0001,270
2016-08-1725325725325576,0001,275
2016-08-16262262243255132,0001,275
2016-08-1526126326026234,0001,310
2016-08-1226026125826137,0001,305
2016-08-1026326325826057,0001,300
2016-08-09260263257263172,0001,315
2016-08-0825125524925560,0001,275
2016-08-0524925024724841,0001,240
2016-08-0424724824424853,0001,240
2016-08-0324725124524693,0001,230
2016-08-0225025124824834,0001,240
2016-08-0125125324725132,0001,255
2016-07-2925225324825354,0001,265
2016-07-2825625725225342,0001,265
2016-07-2725525825425746,0001,285
2016-07-2625825925225298,0001,260
2016-07-2525625825625828,0001,290
2016-07-2225625825425743,0001,285
2016-07-21255263255257126,0001,285
2016-07-2025525525125547,0001,275
2016-07-1925525725225546,0001,275
2016-07-1525125425025385,0001,265
2016-07-1424624924624782,0001,235
2016-07-1325025024524699,0001,230
2016-07-12240248240243104,0001,215
2016-07-11234243234242103,0001,210
2016-07-0823523623223286,0001,160
2016-07-0723924123523569,0001,175
2016-07-06245245236242122,0001,210
2016-07-0525025024624785,0001,235
2016-07-0424625024625097,0001,250
2016-07-01247251244246104,0001,230
2016-06-30254254242242134,0001,210
2016-06-2924925124625081,0001,250
2016-06-28242256242245138,0001,225
2016-06-27248250244248107,0001,240
2016-06-24268269241246197,0001,230
2016-06-2326526926426896,0001,340
2016-06-2227027026526773,0001,335
2016-06-21267284264272168,0001,360
2016-06-2025926825926883,0001,340
2016-06-17263266255255436,0001,275
2016-06-16267267261262145,0001,310
2016-06-15269269264267116,0001,335
2016-06-14273274268270167,0001,350
2016-06-13282283274274149,0001,370
2016-06-10287290279284282,0001,420
2016-06-09278281276279119,0001,395
2016-06-08277280274278155,0001,390
2016-06-0727928127727983,0001,395
2016-06-06278280273280139,0001,400
2016-06-03282286279283143,0001,415
2016-06-02284289282282161,0001,410
2016-06-01290290285288182,0001,440
2016-05-31288290285290174,0001,450
2016-05-30284290284289388,0001,445
2016-05-27285293285289466,0001,445
2016-05-26276296276285856,0001,425
2016-05-25261275260272791,0001,360
2016-05-24252254247251148,0001,255
2016-05-23253255250252104,0001,260
2016-05-2025425525325370,0001,265
2016-05-19259259253254135,0001,270
2016-05-18243255243255301,0001,275
2016-05-1724224223824269,0001,210
2016-05-16241243238242273,0001,210
2016-05-13217234214234220,0001,170
2016-05-1221821921721961,0001,095
2016-05-1122022021621853,0001,090
2016-05-1021521821421651,0001,080
2016-05-0921721721521528,0001,075
2016-05-0621721821521637,0001,080
2016-05-0222022121521564,0001,075
2016-04-2823023022122269,0001,110
2016-04-27230231225228135,0001,140
2016-04-2623123122822935,0001,145
2016-04-2523323523023479,0001,170
2016-04-2222923122723170,0001,155
2016-04-2122822922622977,0001,145
2016-04-2022823022322470,0001,120
2016-04-19226226222226128,0001,130
2016-04-1821822121821939,0001,095
2016-04-1522722722422661,0001,130
2016-04-1422322722222773,0001,135
2016-04-1322022121622064,0001,100
2016-04-1221421821321754,0001,085
2016-04-1121321421121347,0001,065
2016-04-08211217209213108,0001,065
2016-04-0721221421121140,0001,055
2016-04-0621121421121136,0001,055
2016-04-05219219211211109,0001,055
2016-04-0421822221222195,0001,105
2016-04-01228228216218143,0001,090
2016-03-3123023122722777,0001,135
2016-03-3023323322823166,0001,155
2016-03-29234238232236102,0001,180
2016-03-28238243238243143,0001,215
2016-03-25239239234237118,0001,185
2016-03-2424024023823873,0001,190
2016-03-2324124123824178,0001,205
2016-03-22244244238241113,0001,205
2016-03-1824024123723877,0001,190
2016-03-17240244238239149,0001,195
2016-03-1623924223724074,0001,200
2016-03-15241244239241140,0001,205
2016-03-14241244238242186,0001,210
2016-03-11232238231236224,0001,180
2016-03-1022823422723296,0001,160
2016-03-09230231226226101,0001,130
2016-03-08231232227231195,0001,155
2016-03-07227234227232183,0001,160
2016-03-04223228223226171,0001,130
2016-03-03219224219224145,0001,120
2016-03-02217220215217135,0001,085
2016-03-01214215212212111,0001,060
2016-02-29218222214214200,0001,070
2016-02-26217219212216204,0001,080
2016-02-25214218213215110,0001,075
2016-02-24213216210212134,0001,060
2016-02-2321821921421432,0001,070
2016-02-2221621721421758,0001,085
2016-02-19220221210215120,0001,075
2016-02-18220223216222122,0001,110
2016-02-17216224210214116,0001,070
2016-02-1621822521621689,0001,080
2016-02-15216223210218124,0001,090
2016-02-12207217200201262,0001,005
2016-02-10227230212213266,0001,065
2016-02-09242243225226242,0001,130
2016-02-08250255246246280,0001,230
2016-02-05259268245248217,0001,240
2016-02-04266271250267151,0001,335
2016-02-0327827827027445,0001,370
2016-02-0228628728228344,0001,415
2016-02-0128428928228960,0001,445
2016-01-2927128226828274,0001,410
2016-01-2827027226626843,0001,340
2016-01-2727027427027035,0001,350
2016-01-2626826826526648,0001,330
2016-01-2527027026326945,0001,345
2016-01-22258271256270202,0001,350
2016-01-2126026325025073,0001,250
2016-01-2026626826026055,0001,300
2016-01-1926527226526765,0001,335
2016-01-1825826825826739,0001,335
2016-01-1527227227027049,0001,350
2016-01-1427227326727083,0001,350
2016-01-1327728127327760,0001,385
2016-01-1228028026926973,0001,345
2016-01-0827828327828069,0001,400
2016-01-0728828828128268,0001,410
2016-01-06290290284286218,0001,430
2016-01-0528829128829034,0001,450
2016-01-0429329429029135,0001,455

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