1. HOME >
  2. 株価時系列 >
  3. 8061 >
  4. 2020年

8061 西華産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3571,3801,3391,37424,0001,374
2020-12-291,3471,3831,3461,37718,0001,377
2020-12-281,3271,3621,2981,34560,3001,345
2020-12-251,2951,3261,2951,32514,6001,325
2020-12-241,2921,3191,2921,30415,3001,304
2020-12-231,2781,3031,2741,2957,8001,295
2020-12-221,2971,3001,2741,28318,7001,283
2020-12-211,2951,3171,2821,31718,7001,317
2020-12-181,2851,3061,2801,28329,5001,283
2020-12-171,3131,3231,2851,28613,0001,286
2020-12-161,3341,3351,3121,31314,9001,313
2020-12-151,3221,3451,3221,33413,3001,334
2020-12-141,3051,3351,3041,32215,8001,322
2020-12-111,3051,3091,2841,30510,1001,305
2020-12-101,2951,3081,2911,30818,0001,308
2020-12-091,2821,2931,2731,29110,8001,291
2020-12-081,2691,2921,2531,2709,1001,270
2020-12-071,2941,2941,2701,27515,7001,275
2020-12-041,2691,2921,2601,28316,1001,283
2020-12-031,2681,2911,2681,26813,1001,268
2020-12-021,2891,2961,2591,26321,4001,263
2020-12-011,2601,3031,2591,29417,3001,294
2020-11-301,3131,3131,2541,26020,9001,260
2020-11-271,2901,3111,2851,30418,2001,304
2020-11-261,2701,3001,2651,29113,1001,291
2020-11-251,2981,2981,2621,27117,2001,271
2020-11-241,2961,3041,2701,28019,1001,280
2020-11-201,2441,2691,2351,26615,5001,266
2020-11-191,2471,2581,2301,24415,2001,244
2020-11-181,2581,2691,2361,24722,8001,247
2020-11-171,3001,3001,2631,27616,7001,276
2020-11-161,2501,2971,2251,28527,5001,285
2020-11-131,2521,2521,2061,23333,5001,233
2020-11-121,2781,2791,2381,25418,2001,254
2020-11-111,2511,2831,2431,28329,8001,283
2020-11-101,2741,2741,2181,23132,2001,231
2020-11-091,2601,2621,2151,23130,1001,231
2020-11-061,2521,3221,1751,21158,5001,211
2020-11-051,2591,2881,2141,21492,4001,214
2020-11-041,2881,2931,2451,24737,8001,247
2020-11-021,2551,3081,2541,26920,0001,269
2020-10-301,3151,3151,2501,25319,3001,253
2020-10-291,3411,3411,3071,32418,2001,324
2020-10-281,3531,3621,3131,3449,2001,344
2020-10-271,3611,3651,3171,36216,0001,362
2020-10-261,3591,3781,3591,3729,9001,372
2020-10-231,3571,3751,3521,3725,6001,372
2020-10-221,3941,3941,3511,3709,2001,370
2020-10-211,4011,4171,3851,38714,5001,387
2020-10-201,3981,3981,3711,37711,7001,377
2020-10-191,3401,3981,3391,39813,5001,398
2020-10-161,3301,3471,3181,3235,8001,323
2020-10-151,3511,3661,3341,34711,0001,347
2020-10-141,3811,3841,3551,3686,9001,368
2020-10-131,4001,4001,3631,38114,4001,381
2020-10-121,4381,4381,3991,40315,1001,403
2020-10-091,4721,4721,4331,4476,2001,447
2020-10-081,4401,4731,4151,46560,2001,465
2020-10-071,4211,4391,3971,43912,9001,439
2020-10-061,4421,4441,3961,42133,0001,421
2020-10-051,4181,4541,4021,43826,1001,438
2020-10-021,4781,4991,3911,40441,6001,404
2020-09-301,5261,5631,4391,47873,8001,478
2020-09-291,4961,5721,4641,54852,2001,548
2020-09-281,4591,4901,4391,48937,3001,489
2020-09-251,4111,4491,4111,44423,0001,444
2020-09-241,4221,4221,4031,41415,8001,414
2020-09-231,4091,4181,3731,41819,3001,418
2020-09-181,3901,4171,3861,40927,5001,409
2020-09-171,3621,3851,3541,38510,5001,385
2020-09-161,3601,3691,3461,36812,3001,368
2020-09-151,3671,3671,3341,3587,8001,358
2020-09-141,3771,3771,3501,36116,0001,361
2020-09-111,3641,3701,3271,37026,3001,370
2020-09-101,3271,3431,3151,33912,9001,339
2020-09-091,3161,3281,2971,32117,2001,321
2020-09-081,3141,3391,3101,32715,2001,327
2020-09-071,2931,3191,2851,30612,3001,306
2020-09-041,2851,2931,2731,2929,5001,292
2020-09-031,2771,3141,2721,30314,4001,303
2020-09-021,2621,2781,2521,2585,7001,258
2020-09-011,2811,2821,2511,2729,2001,272
2020-08-311,2281,2911,2281,25819,2001,258
2020-08-281,2381,2631,2321,23817,1001,238
2020-08-271,2631,2631,2331,2528,6001,252
2020-08-261,2861,2861,2211,26714,8001,267
2020-08-251,2751,3721,2651,28668,3001,286
2020-08-241,2261,2531,2011,25321,7001,253
2020-08-211,2321,2401,2221,2264,1001,226
2020-08-201,2471,2471,2191,23310,4001,233
2020-08-191,2741,2741,2361,24513,4001,245
2020-08-181,2851,2851,2721,2745,5001,274
2020-08-171,2741,2861,2741,2831,4001,283
2020-08-141,3121,3121,2721,27210,7001,272
2020-08-131,3271,3271,2861,30015,7001,300
2020-08-121,3061,3261,3011,31512,4001,315
2020-08-111,3011,3271,3011,31917,5001,319
2020-08-071,2061,3071,1851,30126,0001,301
2020-08-061,2501,2501,2021,2116,5001,211
2020-08-051,1831,2601,1731,26010,5001,260
2020-08-041,1631,1951,1471,19512,8001,195
2020-08-031,1591,1941,1291,1636,6001,163
2020-07-311,2221,2221,1291,1296,9001,129
2020-07-301,2051,2291,2051,2227,1001,222
2020-07-291,2481,2481,2171,2172,5001,217
2020-07-281,2591,2591,2251,2315,6001,231
2020-07-271,2421,2591,2271,2599,1001,259
2020-07-221,2331,2501,2211,2219,2001,221
2020-07-211,2441,2441,2231,2405,3001,240
2020-07-201,2401,2431,2201,24310,2001,243
2020-07-171,2381,2381,2121,2204,8001,220
2020-07-161,2351,2381,2281,2293,6001,229
2020-07-151,2281,2361,2201,2359,4001,235
2020-07-141,2251,2251,2021,2049,6001,204
2020-07-131,1781,2251,1651,22510,0001,225
2020-07-101,1911,1911,1451,14813,4001,148
2020-07-091,2201,2201,1981,2029,0001,202
2020-07-081,2261,2391,2211,2214,1001,221
2020-07-071,2461,2481,2261,2356,7001,235
2020-07-061,2321,2401,2241,2404,7001,240
2020-07-031,2191,2381,2011,23014,1001,230
2020-07-021,2021,2241,1861,21119,4001,211
2020-07-011,2431,2431,2041,20710,5001,207
2020-06-301,2631,2691,2411,24110,1001,241
2020-06-291,2501,2631,2301,25511,0001,255
2020-06-261,2211,2471,2151,24710,5001,247
2020-06-251,2351,2351,2111,2247,5001,224
2020-06-241,2461,2461,2361,2392,5001,239
2020-06-231,2431,2571,2371,2465,0001,246
2020-06-221,2281,2421,2241,2335,6001,233
2020-06-191,2351,2431,2221,22314,2001,223
2020-06-181,2501,2501,2221,2444,5001,244
2020-06-171,2281,2431,2251,2408,3001,240
2020-06-161,2161,2381,2041,23810,0001,238
2020-06-151,2201,2381,1901,19014,1001,190
2020-06-121,2331,2371,2151,21924,0001,219
2020-06-111,2701,2871,2661,28113,7001,281
2020-06-101,3011,3011,2851,29814,1001,298
2020-06-091,2851,3821,2621,30694,4001,306
2020-06-081,2731,2821,2621,2829,4001,282
2020-06-051,2571,2691,2441,2597,2001,259
2020-06-041,2641,2641,2501,2569,5001,256
2020-06-031,2601,2601,2401,25615,7001,256
2020-06-021,2401,2561,2301,24713,6001,247
2020-06-011,2091,2411,2091,24011,4001,240
2020-05-291,2301,2331,2081,20811,9001,208
2020-05-281,2311,2361,2041,23022,4001,230
2020-05-271,2601,2601,2111,22936,9001,229
2020-05-261,1671,1961,1611,17718,2001,177
2020-05-251,1401,1671,1351,1677,6001,167
2020-05-221,1541,1541,1271,1273,9001,127
2020-05-211,1441,1521,1341,1528,2001,152
2020-05-201,1531,1541,1261,13014,2001,130
2020-05-191,1401,1491,1271,14810,7001,148
2020-05-181,1241,1261,1051,1217,9001,121
2020-05-151,1441,1481,0981,13312,0001,133
2020-05-141,1591,1591,1221,12415,0001,124
2020-05-131,1701,1701,1451,15914,4001,159
2020-05-121,1601,1601,1421,1495,3001,149
2020-05-111,1291,1531,1291,15322,6001,153
2020-05-081,1261,1331,1031,1339,3001,133
2020-05-071,1011,1071,0901,1048,5001,104
2020-05-011,1161,1161,0641,09011,7001,090
2020-04-301,1341,1351,1131,12910,4001,129
2020-04-281,1291,1291,0961,11010,8001,110
2020-04-271,1111,1251,0941,12512,5001,125
2020-04-241,1121,1121,0851,10510,2001,105
2020-04-231,0741,1071,0741,10013,6001,100
2020-04-221,0901,1071,0661,07020,4001,070
2020-04-211,0701,0951,0571,09513,8001,095
2020-04-201,0921,1021,0741,08613,9001,086
2020-04-171,1331,1431,0841,08411,8001,084
2020-04-161,0811,1271,0811,11116,3001,111
2020-04-151,1201,1201,0731,08117,2001,081
2020-04-141,0941,1151,0901,10616,6001,106
2020-04-131,1151,1151,0721,09112,2001,091
2020-04-101,1001,1111,0691,11013,9001,110
2020-04-091,1001,1001,0661,09013,3001,090
2020-04-081,0931,1181,0731,10331,5001,103
2020-04-071,1011,1301,0581,09234,5001,092
2020-04-061,0161,0891,0041,08334,4001,083
2020-04-031,0101,0659951,01515,9001,015
2020-04-021,0351,0391,0051,01315,1001,013
2020-04-011,1141,1141,0391,05231,3001,052
2020-03-311,1601,1611,0691,08427,2001,084
2020-03-301,0961,1501,0501,14651,8001,146
2020-03-271,0701,1511,0441,15158,4001,151
2020-03-261,0011,0609711,05640,1001,056
2020-03-259891,0319711,03140,0001,031
2020-03-2491195990595943,500959
2020-03-2387291786090088,400900
2020-03-19870903857887109,700887
2020-03-18939939857857116,100857
2020-03-1787994086592497,700924
2020-03-1691396091191144,700911
2020-03-13978982916927115,900927
2020-03-121,0121,03899199140,600991
2020-03-111,0451,0881,0341,03469,1001,034
2020-03-101,0001,0929691,07552,2001,075
2020-03-091,0501,0921,0201,02153,5001,021
2020-03-061,1101,1101,0761,07631,3001,076
2020-03-051,1451,1491,1251,12523,8001,125
2020-03-041,1521,1601,1351,14026,2001,140
2020-03-031,1861,2041,1481,15351,6001,153
2020-03-021,1541,1881,1301,17546,1001,175
2020-02-281,1741,1761,1461,15354,4001,153
2020-02-271,2241,2261,1961,19643,4001,196
2020-02-261,2351,2481,2131,22450,1001,224
2020-02-251,2501,2611,2361,23645,4001,236
2020-02-211,3011,3221,2971,29724,0001,297
2020-02-201,3231,3231,3001,30017,5001,300
2020-02-191,3061,3151,2991,30426,4001,304
2020-02-181,3331,3381,2971,29932,9001,299
2020-02-171,3391,3421,3291,33320,3001,333
2020-02-141,3481,3571,3381,35028,6001,350
2020-02-131,3451,3541,3421,35019,5001,350
2020-02-121,3561,3571,3411,34729,6001,347
2020-02-101,2811,3521,2811,33665,2001,336
2020-02-071,3061,3141,2961,30919,7001,309
2020-02-061,3081,3211,3021,30632,2001,306
2020-02-051,3001,3071,2931,29519,0001,295
2020-02-041,2701,3001,2701,29025,4001,290
2020-02-031,2681,2851,2621,27031,7001,270
2020-01-311,2801,2981,2771,28627,0001,286
2020-01-301,2801,2981,2671,28029,5001,280
2020-01-291,2801,2961,2781,28032,2001,280
2020-01-281,2871,2901,2701,28733,0001,287
2020-01-271,3071,3201,2941,29437,6001,294
2020-01-241,3241,3331,3071,30723,2001,307
2020-01-231,3401,3461,3241,32528,9001,325
2020-01-221,3481,3491,3421,34221,7001,342
2020-01-211,3481,3571,3361,34820,3001,348
2020-01-201,3501,3621,3441,34522,9001,345
2020-01-171,3351,3571,3341,34621,0001,346
2020-01-161,3481,3501,3321,33217,1001,332
2020-01-151,3481,3591,3411,34818,3001,348
2020-01-141,3501,3561,3401,34812,6001,348
2020-01-101,3561,3571,3441,34613,3001,346
2020-01-091,3381,3541,3381,34525,1001,345
2020-01-081,3441,3441,3201,32329,0001,323
2020-01-071,3441,3561,3341,34836,2001,348
2020-01-061,3481,3511,3281,33023,1001,330

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