8061 西華産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,035	3,075	3,030	3,040	22,700	3,040
2017-12-28	3,065	3,100	3,040	3,045	42,600	3,045
2017-12-27	3,045	3,075	3,035	3,065	25,200	3,065
2017-12-26	3,075	3,085	3,005	3,025	41,500	3,025
2017-12-25	3,035	3,075	3,035	3,070	40,300	3,070
2017-12-22	3,040	3,075	3,025	3,035	54,200	3,035
2017-12-21	2,968	3,050	2,954	3,025	65,600	3,025
2017-12-20	2,900	2,987	2,900	2,968	52,200	2,968
2017-12-19	2,950	2,950	2,846	2,884	60,400	2,884
2017-12-18	2,872	2,945	2,872	2,932	77,800	2,932
2017-12-15	2,797	2,836	2,787	2,833	53,400	2,833
2017-12-14	2,757	2,799	2,730	2,787	41,800	2,787
2017-12-13	2,731	2,745	2,715	2,742	37,800	2,742
2017-12-12	2,753	2,764	2,722	2,728	41,300	2,728
2017-12-11	2,754	2,757	2,722	2,750	24,400	2,750
2017-12-08	2,713	2,756	2,713	2,747	33,900	2,747
2017-12-07	2,689	2,718	2,686	2,700	20,800	2,700
2017-12-06	2,735	2,735	2,666	2,670	33,700	2,670
2017-12-05	2,707	2,734	2,688	2,733	26,300	2,733
2017-12-04	2,758	2,777	2,704	2,707	39,900	2,707
2017-12-01	2,758	2,805	2,720	2,742	41,800	2,742
2017-11-30	2,738	2,777	2,721	2,724	56,600	2,724
2017-11-29	2,651	2,760	2,651	2,738	79,300	2,738
2017-11-28	2,648	2,683	2,639	2,647	34,000	2,647
2017-11-27	2,690	2,714	2,638	2,648	73,600	2,648
2017-11-24	2,587	2,722	2,576	2,690	102,700	2,690
2017-11-22	2,594	2,594	2,531	2,537	43,400	2,537
2017-11-21	2,530	2,575	2,529	2,559	29,500	2,559
2017-11-20	2,512	2,545	2,512	2,527	53,500	2,527
2017-11-17	2,590	2,601	2,496	2,512	67,300	2,512
2017-11-16	2,490	2,548	2,490	2,500	71,000	2,500
2017-11-15	2,584	2,620	2,490	2,490	106,200	2,490
2017-11-13	2,754	2,817	2,629	2,631	164,900	2,631
2017-11-10	2,919	2,979	2,919	2,953	25,900	2,953
2017-11-09	3,000	3,040	2,919	2,936	78,000	2,936
2017-11-08	2,939	2,986	2,891	2,986	55,100	2,986
2017-11-07	2,928	2,953	2,928	2,939	17,900	2,939
2017-11-06	2,970	2,980	2,930	2,932	33,900	2,932
2017-11-02	2,982	2,993	2,937	2,983	23,900	2,983
2017-11-01	3,020	3,020	2,976	2,995	32,500	2,995
2017-10-31	2,957	3,005	2,950	3,005	35,600	3,005
2017-10-30	2,964	2,973	2,919	2,944	58,900	2,944
2017-10-27	2,950	2,968	2,912	2,968	43,100	2,968
2017-10-26	2,950	2,950	2,900	2,932	46,900	2,932
2017-10-25	2,917	2,990	2,917	2,951	58,400	2,951
2017-10-24	2,888	2,919	2,853	2,916	42,100	2,916
2017-10-23	2,833	2,890	2,833	2,884	31,500	2,884
2017-10-20	2,817	2,850	2,791	2,823	38,000	2,823
2017-10-19	2,825	2,865	2,807	2,815	33,800	2,815
2017-10-18	2,893	2,914	2,818	2,837	55,000	2,837
2017-10-17	2,839	2,916	2,839	2,893	37,600	2,893
2017-10-16	2,917	2,917	2,821	2,836	56,100	2,836
2017-10-13	2,934	2,942	2,906	2,921	23,600	2,921
2017-10-12	2,921	2,955	2,920	2,927	33,000	2,927
2017-10-11	2,978	2,982	2,916	2,929	45,500	2,929
2017-10-10	3,010	3,020	2,971	2,992	27,500	2,992
2017-10-06	2,950	3,010	2,950	3,010	34,500	3,010
2017-10-05	3,040	3,040	2,960	2,966	55,300	2,966
2017-10-04	3,140	3,140	3,035	3,045	78,700	3,045
2017-10-03	3,120	3,160	3,115	3,155	82,200	3,155
2017-10-02	3,045	3,115	3,030	3,095	102,100	3,095
2017-09-29	3,020	3,070	3,020	3,055	69,900	3,055
2017-09-28	3,000	3,025	2,976	3,010	83,200	3,010
2017-09-27	2,930	2,995	2,918	2,982	41,000	2,982
2017-09-26	580	594	580	591	282,000	2,955
2017-09-25	587	594	584	589	230,000	2,945
2017-09-22	575	586	575	579	210,000	2,895
2017-09-21	583	587	575	579	297,000	2,895
2017-09-20	592	599	586	589	322,000	2,945
2017-09-19	600	615	591	593	669,000	2,965
2017-09-15	573	594	573	593	652,000	2,965
2017-09-14	583	591	571	581	705,000	2,905
2017-09-13	563	597	563	586	1,309,000	2,930
2017-09-12	539	563	535	560	830,000	2,800
2017-09-11	523	537	523	530	281,000	2,650
2017-09-08	518	524	514	516	188,000	2,580
2017-09-07	517	531	515	515	380,000	2,575
2017-09-06	506	523	504	519	265,000	2,595
2017-09-05	521	532	516	516	395,000	2,580
2017-09-04	526	526	519	523	450,000	2,615
2017-09-01	536	536	516	534	594,000	2,670
2017-08-31	545	548	534	540	622,000	2,700
2017-08-30	525	547	521	535	1,246,000	2,675
2017-08-29	482	524	482	524	1,168,000	2,620
2017-08-28	486	489	480	485	169,000	2,425
2017-08-25	482	487	480	483	135,000	2,415
2017-08-24	481	487	477	481	215,000	2,405
2017-08-23	483	500	482	485	719,000	2,425
2017-08-22	475	480	469	480	292,000	2,400
2017-08-21	470	479	469	476	242,000	2,380
2017-08-18	465	470	463	465	238,000	2,325
2017-08-17	458	473	457	471	354,000	2,355
2017-08-16	454	460	454	458	124,000	2,290
2017-08-15	450	455	446	454	180,000	2,270
2017-08-14	439	444	435	440	155,000	2,200
2017-08-10	447	453	439	445	318,000	2,225
2017-08-09	466	466	451	457	179,000	2,285
2017-08-08	475	475	460	463	214,000	2,315
2017-08-07	457	474	453	471	216,000	2,355
2017-08-04	458	458	450	450	151,000	2,250
2017-08-03	465	467	456	457	145,000	2,285
2017-08-02	453	465	453	462	173,000	2,310
2017-08-01	472	472	446	453	393,000	2,265
2017-07-31	490	490	477	477	223,000	2,385
2017-07-28	496	496	482	491	563,000	2,455
2017-07-27	461	494	461	493	778,000	2,465
2017-07-26	468	470	458	461	302,000	2,305
2017-07-25	468	472	465	466	302,000	2,330
2017-07-24	456	469	455	467	517,000	2,335
2017-07-21	435	456	433	456	761,000	2,280
2017-07-20	427	434	425	433	324,000	2,165
2017-07-19	426	427	420	421	175,000	2,105
2017-07-18	438	440	421	425	407,000	2,125
2017-07-14	408	424	407	422	407,000	2,110
2017-07-13	405	408	403	407	161,000	2,035
2017-07-12	402	403	400	401	141,000	2,005
2017-07-11	404	407	404	405	98,000	2,025
2017-07-10	405	405	402	405	138,000	2,025
2017-07-07	403	404	398	401	168,000	2,005
2017-07-06	405	407	401	403	215,000	2,015
2017-07-05	400	406	400	404	162,000	2,020
2017-07-04	405	408	399	401	194,000	2,005
2017-07-03	399	403	399	403	132,000	2,015
2017-06-30	404	406	396	398	210,000	1,990
2017-06-29	402	409	402	408	248,000	2,040
2017-06-28	402	407	401	402	250,000	2,010
2017-06-27	399	405	395	404	347,000	2,020
2017-06-26	393	400	393	398	206,000	1,990
2017-06-23	390	393	388	392	122,000	1,960
2017-06-22	383	390	381	388	199,000	1,940
2017-06-21	382	384	382	382	193,000	1,910
2017-06-20	380	384	380	382	174,000	1,910
2017-06-19	375	380	373	377	153,000	1,885
2017-06-16	371	374	371	374	126,000	1,870
2017-06-15	372	373	370	371	101,000	1,855
2017-06-14	371	373	371	371	68,000	1,855
2017-06-13	368	373	368	371	113,000	1,855
2017-06-12	372	374	371	371	133,000	1,855
2017-06-09	372	378	371	372	170,000	1,860
2017-06-08	373	373	371	372	58,000	1,860
2017-06-07	372	372	369	372	76,000	1,860
2017-06-06	376	376	368	369	119,000	1,845
2017-06-05	379	379	375	376	87,000	1,880
2017-06-02	370	379	370	379	229,000	1,895
2017-06-01	369	369	367	369	88,000	1,845
2017-05-31	367	368	365	367	110,000	1,835
2017-05-30	365	368	362	367	89,000	1,835
2017-05-29	366	367	363	365	110,000	1,825
2017-05-26	371	371	366	366	156,000	1,830
2017-05-25	378	378	375	375	153,000	1,875
2017-05-24	377	378	376	377	87,000	1,885
2017-05-23	378	379	376	376	135,000	1,880
2017-05-22	386	386	375	377	274,000	1,885
2017-05-19	380	384	378	381	257,000	1,905
2017-05-18	369	376	368	374	228,000	1,870
2017-05-17	377	380	373	379	360,000	1,895
2017-05-16	371	375	371	375	150,000	1,875
2017-05-15	363	373	363	371	277,000	1,855
2017-05-12	361	371	357	367	306,000	1,835
2017-05-11	365	369	364	368	244,000	1,840
2017-05-10	360	368	360	367	148,000	1,835
2017-05-09	367	367	364	367	123,000	1,835
2017-05-08	360	366	360	366	191,000	1,830
2017-05-02	354	359	354	356	149,000	1,780
2017-05-01	349	353	348	353	70,000	1,765
2017-04-28	354	355	349	349	91,000	1,745
2017-04-27	349	354	347	354	215,000	1,770
2017-04-26	352	352	349	350	134,000	1,750
2017-04-25	339	349	339	346	132,000	1,730
2017-04-24	340	341	336	339	110,000	1,695
2017-04-21	335	335	331	333	70,000	1,665
2017-04-20	332	335	331	331	93,000	1,655
2017-04-19	331	333	328	329	141,000	1,645
2017-04-18	328	331	326	327	71,000	1,635
2017-04-17	318	323	318	322	72,000	1,610
2017-04-14	322	326	320	323	97,000	1,615
2017-04-13	323	330	322	327	146,000	1,635
2017-04-12	331	333	328	330	210,000	1,650
2017-04-11	339	342	335	338	109,000	1,690
2017-04-10	340	344	335	340	96,000	1,700
2017-04-07	338	343	333	340	181,000	1,700
2017-04-06	347	347	338	339	163,000	1,695
2017-04-05	350	352	349	350	107,000	1,750
2017-04-04	355	357	346	351	224,000	1,755
2017-04-03	357	358	353	355	147,000	1,775
2017-03-31	357	359	352	352	216,000	1,760
2017-03-30	362	362	352	352	247,000	1,760
2017-03-29	362	365	361	364	137,000	1,820
2017-03-28	370	374	370	374	158,000	1,870
2017-03-27	370	370	367	369	157,000	1,845
2017-03-24	368	374	368	370	101,000	1,850
2017-03-23	370	370	367	367	123,000	1,835
2017-03-22	371	374	368	370	186,000	1,850
2017-03-21	377	379	374	376	110,000	1,880
2017-03-17	376	377	373	377	226,000	1,885
2017-03-16	372	377	372	376	111,000	1,880
2017-03-15	376	378	371	376	174,000	1,880
2017-03-14	377	379	374	376	159,000	1,880
2017-03-13	374	381	374	379	315,000	1,895
2017-03-10	369	374	369	374	231,000	1,870
2017-03-09	366	367	365	367	106,000	1,835
2017-03-08	366	367	364	366	124,000	1,830
2017-03-07	366	368	365	367	156,000	1,835
2017-03-06	364	365	363	365	105,000	1,825
2017-03-03	363	366	363	365	97,000	1,825
2017-03-02	366	368	363	363	171,000	1,815
2017-03-01	367	367	361	363	199,000	1,815
2017-02-28	367	369	366	366	163,000	1,830
2017-02-27	364	365	358	365	204,000	1,825
2017-02-24	364	367	362	364	245,000	1,820
2017-02-23	369	369	364	366	176,000	1,830
2017-02-22	372	372	366	370	221,000	1,850
2017-02-21	366	372	365	370	196,000	1,850
2017-02-20	371	371	363	364	294,000	1,820
2017-02-17	372	374	371	373	133,000	1,865
2017-02-16	374	375	370	372	135,000	1,860
2017-02-15	375	377	370	373	197,000	1,865
2017-02-14	371	372	367	370	287,000	1,850
2017-02-13	382	382	361	365	709,000	1,825
2017-02-10	390	393	385	387	365,000	1,935
2017-02-09	392	392	380	385	401,000	1,925
2017-02-08	380	393	377	393	668,000	1,965
2017-02-07	367	372	366	371	322,000	1,855
2017-02-06	356	368	356	365	370,000	1,825
2017-02-03	351	354	350	353	141,000	1,765
2017-02-02	350	355	348	352	165,000	1,760
2017-02-01	345	350	343	350	138,000	1,750
2017-01-31	340	347	340	345	104,000	1,725
2017-01-30	347	348	341	342	191,000	1,710
2017-01-27	349	350	347	349	122,000	1,745
2017-01-26	349	349	347	348	76,000	1,740
2017-01-25	338	346	337	345	196,000	1,725
2017-01-24	338	339	334	336	185,000	1,680
2017-01-23	343	344	340	341	46,000	1,705
2017-01-20	339	346	337	343	158,000	1,715
2017-01-19	342	342	338	340	79,000	1,700
2017-01-18	337	343	331	341	137,000	1,705
2017-01-17	340	341	336	337	119,000	1,685
2017-01-16	346	348	340	341	128,000	1,705
2017-01-13	345	350	345	349	102,000	1,745
2017-01-12	348	349	344	348	124,000	1,740
2017-01-11	350	351	347	348	72,000	1,740
2017-01-10	347	350	347	350	112,000	1,750
2017-01-06	347	352	345	350	135,000	1,750
2017-01-05	355	355	349	350	103,000	1,750
2017-01-04	344	354	343	354	243,000	1,770

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30