1. HOME >
  2. 株価時系列 >
  3. 8061 >
  4. 2019年

8061 西華産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3651,3651,3471,34814,2001,348
2019-12-271,3661,3761,3501,36527,6001,365
2019-12-261,3501,3651,3471,36526,9001,365
2019-12-251,3511,3601,3441,35025,4001,350
2019-12-241,3611,3611,3481,35425,8001,354
2019-12-231,3741,3851,3651,36521,8001,365
2019-12-201,3881,3881,3671,37029,0001,370
2019-12-191,3911,3941,3751,37918,5001,379
2019-12-181,4071,4071,3871,39118,3001,391
2019-12-171,4071,4091,3951,39926,2001,399
2019-12-161,4001,4011,3901,39127,6001,391
2019-12-131,4111,4191,3901,39035,2001,390
2019-12-121,3801,3891,3741,38413,6001,384
2019-12-111,3821,3891,3731,37521,9001,375
2019-12-101,4051,4081,3821,38217,1001,382
2019-12-091,4051,4101,3971,39714,5001,397
2019-12-061,3911,3981,3831,39416,5001,394
2019-12-051,3801,3891,3721,38415,3001,384
2019-12-041,3881,3891,3651,37615,6001,376
2019-12-031,3941,3951,3701,37417,8001,374
2019-12-021,4141,4201,4021,40910,4001,409
2019-11-291,4091,4221,3981,4029,2001,402
2019-11-281,4121,4141,3861,40119,6001,401
2019-11-271,4131,4251,3961,41223,8001,412
2019-11-261,4241,4261,3941,39415,8001,394
2019-11-251,4101,4171,3971,40018,5001,400
2019-11-221,4001,4051,3871,38815,4001,388
2019-11-211,4141,4141,3591,38718,6001,387
2019-11-201,4271,4361,4001,40014,9001,400
2019-11-191,4361,4421,4271,4359,1001,435
2019-11-181,4321,4461,4321,43618,3001,436
2019-11-151,4101,4351,4031,43222,1001,432
2019-11-141,4621,4651,4041,40536,1001,405
2019-11-131,5231,5231,4621,46224,3001,462
2019-11-121,5001,5301,4901,52337,4001,523
2019-11-111,5041,5281,4871,49629,8001,496
2019-11-081,4501,5071,4481,50652,6001,506
2019-11-071,4211,4521,4181,43550,2001,435
2019-11-061,3591,4231,3571,42140,1001,421
2019-11-051,3871,3871,3561,35944,8001,359
2019-11-011,3801,3801,3581,36718,5001,367
2019-10-311,3641,3941,3541,38132,9001,381
2019-10-301,3811,3821,3571,35940,0001,359
2019-10-291,3631,3791,3581,37445,9001,374
2019-10-281,3561,3631,3501,35614,4001,356
2019-10-251,3491,3551,3391,35019,2001,350
2019-10-241,3581,3641,3491,34918,4001,349
2019-10-231,3551,3591,3451,35823,5001,358
2019-10-211,3671,3731,3551,35618,9001,356
2019-10-181,3391,3621,3391,36026,6001,360
2019-10-171,3501,3571,3191,33923,8001,339
2019-10-161,3651,3701,3381,35728,5001,357
2019-10-151,3601,3751,3461,35323,5001,353
2019-10-111,3531,3531,3241,33931,7001,339
2019-10-101,3421,3691,3381,35129,1001,351
2019-10-091,3271,3521,3271,33852,0001,338
2019-10-081,3501,3501,3311,34132,0001,341
2019-10-071,3421,3421,3251,33518,7001,335
2019-10-041,3371,3421,3271,34215,4001,342
2019-10-031,3301,3371,3201,33723,6001,337
2019-10-021,3471,3701,3471,35320,3001,353
2019-10-011,3371,3661,3371,36016,6001,360
2019-09-301,3241,3311,3161,32515,2001,325
2019-09-271,3371,3411,3231,33714,2001,337
2019-09-261,3541,3621,3391,35425,5001,354
2019-09-251,3391,3531,3361,34616,2001,346
2019-09-241,3721,3721,3581,3678,7001,367
2019-09-201,3681,3721,3541,37216,4001,372
2019-09-191,3451,3701,3451,36326,5001,363
2019-09-181,3151,3411,3141,33826,7001,338
2019-09-171,3131,3161,3051,31423,4001,314
2019-09-131,3251,3251,2951,30842,3001,308
2019-09-121,3281,3291,3191,32424,1001,324
2019-09-111,3021,3251,3001,31839,6001,318
2019-09-101,2761,2961,2761,29121,4001,291
2019-09-091,2691,2801,2621,27512,2001,275
2019-09-061,2711,2751,2531,26411,7001,264
2019-09-051,2511,2751,2501,26620,7001,266
2019-09-041,2511,2521,2401,24012,3001,240
2019-09-031,2701,2761,2641,26919,8001,269
2019-09-021,2681,2681,2601,26412,3001,264
2019-08-301,2511,2711,2511,27018,0001,270
2019-08-291,2391,2551,2281,24910,8001,249
2019-08-281,2501,2521,2221,23217,3001,232
2019-08-271,2521,2611,2471,25010,8001,250
2019-08-261,2501,2501,2251,23018,2001,230
2019-08-231,2661,2691,2581,2604,6001,260
2019-08-221,2561,2671,2521,2668,5001,266
2019-08-211,2631,2641,2541,2547,7001,254
2019-08-201,2641,2751,2611,26915,5001,269
2019-08-191,2511,2681,2511,25611,0001,256
2019-08-161,2391,2601,2391,2548,0001,254
2019-08-151,2451,2521,2241,25213,2001,252
2019-08-141,2471,2631,2401,26314,6001,263
2019-08-131,2541,2551,2311,23421,9001,234
2019-08-091,2781,2901,2641,28410,3001,284
2019-08-081,2601,2761,2421,2609,0001,260
2019-08-071,2571,2891,2451,26024,4001,260
2019-08-061,2451,3081,2331,27823,6001,278
2019-08-051,3151,3151,2511,27031,2001,270
2019-08-021,3521,3531,3111,31328,4001,313
2019-08-011,3581,3811,3541,3809,6001,380
2019-07-311,3691,4281,3651,36539,2001,365
2019-07-301,3541,3841,3541,37815,7001,378
2019-07-291,3601,3601,3471,3546,5001,354
2019-07-261,3701,3701,3521,3527,6001,352
2019-07-251,3541,3731,3541,37015,0001,370
2019-07-241,3541,3571,3411,35614,4001,356
2019-07-231,3481,3761,3471,35424,5001,354
2019-07-221,3591,3621,3471,34711,5001,347
2019-07-191,3211,3581,3211,35413,2001,354
2019-07-181,3601,3601,3151,31921,7001,319
2019-07-171,3651,3731,3481,36911,5001,369
2019-07-161,3801,3801,3501,36511,8001,365
2019-07-121,3841,3921,3671,37314,4001,373
2019-07-111,3571,3791,3561,37413,8001,374
2019-07-101,3501,3641,3371,35417,2001,354
2019-07-091,3831,3911,3701,3728,8001,372
2019-07-081,4041,4151,3881,39310,6001,393
2019-07-051,3881,4101,3881,40410,5001,404
2019-07-041,3801,4121,3791,39616,1001,396
2019-07-031,3861,3861,3691,3818,6001,381
2019-07-021,3651,3871,3621,38210,3001,382
2019-07-011,3301,3671,3221,36710,2001,367
2019-06-281,3101,3281,3041,30412,9001,304
2019-06-271,2871,3381,2871,3328,4001,332
2019-06-261,3281,3371,2941,29413,9001,294
2019-06-251,3341,3521,3181,3208,9001,320
2019-06-241,3611,3611,3321,33612,2001,336
2019-06-211,2861,3871,2811,36785,1001,367
2019-06-201,2851,2921,2701,28711,7001,287
2019-06-191,2501,2821,2501,28023,8001,280
2019-06-181,2781,2781,2341,2368,3001,236
2019-06-171,2801,2801,2591,27116,5001,271
2019-06-141,2731,2851,2721,28017,3001,280
2019-06-131,3001,3001,2701,27013,0001,270
2019-06-121,3031,3201,3031,3108,6001,310
2019-06-111,3061,3241,2901,32214,7001,322
2019-06-101,2921,3101,2921,30015,8001,300
2019-06-071,2531,3041,2351,29124,5001,291
2019-06-061,2731,2731,2491,2499,3001,249
2019-06-051,2331,2691,2331,26422,9001,264
2019-06-041,2031,2221,1951,22021,0001,220
2019-06-031,2371,2371,2021,20217,4001,202
2019-05-311,2661,2671,2431,24315,4001,243
2019-05-301,2581,2731,2561,26611,0001,266
2019-05-291,2621,2781,2411,27019,1001,270
2019-05-281,2521,2861,2321,26227,6001,262
2019-05-271,2441,2641,2441,25213,5001,252
2019-05-241,2351,2541,2231,24815,5001,248
2019-05-231,2661,2681,2421,25111,2001,251
2019-05-221,2791,2911,2661,26617,5001,266
2019-05-211,2731,2831,2531,27915,8001,279
2019-05-201,2871,2871,2611,2739,2001,273
2019-05-171,2681,2801,2571,27217,1001,272
2019-05-161,2461,2601,2271,25317,0001,253
2019-05-151,2411,2511,2131,24522,6001,245
2019-05-141,1831,2501,1831,23930,2001,239
2019-05-131,2611,2611,2001,20038,8001,200
2019-05-101,2451,3121,2401,24943,2001,249
2019-05-091,2811,2811,2461,24924,8001,249
2019-05-081,3281,3281,2861,29136,3001,291
2019-05-071,3601,3601,3321,33423,7001,334
2019-04-261,3631,3751,3431,36614,1001,366
2019-04-251,3591,3841,3511,37822,2001,378
2019-04-241,3571,3731,3471,35110,9001,351
2019-04-231,3501,3601,3441,35615,6001,356
2019-04-221,3601,3641,3361,35832,4001,358
2019-04-191,3851,3871,3651,37413,1001,374
2019-04-181,4101,4101,3701,38117,0001,381
2019-04-171,4061,4171,3991,4098,7001,409
2019-04-161,4121,4311,3991,4097,0001,409
2019-04-151,3731,4121,3731,41216,8001,412
2019-04-121,3701,3771,3631,3686,7001,368
2019-04-111,3751,3831,3691,3709,6001,370
2019-04-101,3881,3931,3731,37923,7001,379
2019-04-091,4031,4141,3981,4108,4001,410
2019-04-081,4311,4321,4091,41012,1001,410
2019-04-051,4311,4521,4291,44315,8001,443
2019-04-041,4101,4441,4101,43212,0001,432
2019-04-031,4171,4231,3991,41714,6001,417
2019-04-021,4181,4591,4151,42419,8001,424
2019-04-011,3661,4271,3661,41833,0001,418
2019-03-291,3911,3911,3551,35639,2001,356
2019-03-281,4321,4351,3771,38043,0001,380
2019-03-271,4251,4501,4181,44541,5001,445
2019-03-261,4501,5191,4501,51936,7001,519
2019-03-251,4621,4621,4231,44316,3001,443
2019-03-221,4711,4751,4501,46819,9001,468
2019-03-201,4301,4681,4261,46728,7001,467
2019-03-191,4431,4461,4271,42722,4001,427
2019-03-181,4391,4531,4281,45318,2001,453
2019-03-151,4131,4351,4131,41819,7001,418
2019-03-141,4241,4271,4111,41211,5001,412
2019-03-131,4301,4421,4111,4207,7001,420
2019-03-121,4291,4501,4291,43617,4001,436
2019-03-111,4251,4291,4081,42617,1001,426
2019-03-081,4531,4591,4201,42527,5001,425
2019-03-071,4811,4931,4581,48327,3001,483
2019-03-061,5041,5291,4951,49710,5001,497
2019-03-051,5031,5171,4921,51114,7001,511
2019-03-041,5101,5181,5041,51310,3001,513
2019-03-011,5321,5331,5011,50417,4001,504
2019-02-281,5291,5381,5071,53215,7001,532
2019-02-271,5261,5271,5131,51715,5001,517
2019-02-261,5371,5371,5151,5267,7001,526
2019-02-251,5231,5441,5191,53710,9001,537
2019-02-221,5271,5271,4961,51316,1001,513
2019-02-211,5441,5441,5151,53013,4001,530
2019-02-201,5421,5541,5201,53722,2001,537
2019-02-191,5111,5351,4991,53313,8001,533
2019-02-181,4881,5141,4731,51129,7001,511
2019-02-151,4601,4701,4521,47013,0001,470
2019-02-141,4401,4621,4311,46223,2001,462
2019-02-131,4121,4471,4121,44322,4001,443
2019-02-121,4651,4671,4131,42153,2001,421
2019-02-081,4951,4991,4541,46522,0001,465
2019-02-071,5131,5221,5021,51913,7001,519
2019-02-061,5151,5151,5001,51317,7001,513
2019-02-051,4861,5091,4831,50111,1001,501
2019-02-041,4591,4961,4591,48324,1001,483
2019-02-011,4521,4611,4421,44915,0001,449
2019-01-311,4501,4701,4401,45630,4001,456
2019-01-301,4701,4721,4381,44128,5001,441
2019-01-291,4791,4791,4551,46117,1001,461
2019-01-281,5081,5081,4831,48420,1001,484
2019-01-251,4941,5301,4941,50416,1001,504
2019-01-241,4801,5031,4751,4899,1001,489
2019-01-231,4901,4931,4721,48010,9001,480
2019-01-221,5461,5461,4921,50111,3001,501
2019-01-211,5301,5531,5301,53718,4001,537
2019-01-181,4971,5431,4911,51625,1001,516
2019-01-171,5071,5271,4801,48918,6001,489
2019-01-161,5001,5181,4851,50513,2001,505
2019-01-151,4661,5101,4661,50219,2001,502
2019-01-111,4961,5091,4831,48614,9001,486
2019-01-101,5101,5111,4781,49519,3001,495
2019-01-091,5371,5571,5121,53318,8001,533
2019-01-081,5461,5471,5241,53910,4001,539
2019-01-071,5381,5671,5301,53519,6001,535
2019-01-041,5061,5461,4701,48518,9001,485

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