8061 西華産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 726 | 730 | 725 | 730 | 32,000 | 3,650 |
| 1993-12-29 | 700 | 730 | 700 | 727 | 71,000 | 3,635 |
| 1993-12-28 | 684 | 700 | 683 | 700 | 135,000 | 3,500 |
| 1993-12-27 | 690 | 690 | 681 | 684 | 145,000 | 3,420 |
| 1993-12-24 | 715 | 715 | 686 | 690 | 190,000 | 3,450 |
| 1993-12-22 | 716 | 725 | 715 | 717 | 303,000 | 3,585 |
| 1993-12-21 | 730 | 730 | 716 | 716 | 213,000 | 3,580 |
| 1993-12-20 | 768 | 768 | 721 | 735 | 268,000 | 3,675 |
| 1993-12-17 | 745 | 758 | 735 | 758 | 275,000 | 3,790 |
| 1993-12-16 | 750 | 760 | 745 | 750 | 724,000 | 3,750 |
| 1993-12-15 | 732 | 740 | 721 | 740 | 178,000 | 3,700 |
| 1993-12-14 | 724 | 735 | 721 | 733 | 120,000 | 3,665 |
| 1993-12-13 | 716 | 730 | 716 | 721 | 142,000 | 3,605 |
| 1993-12-10 | 712 | 730 | 710 | 717 | 1,003,000 | 3,585 |
| 1993-12-09 | 690 | 710 | 685 | 710 | 165,000 | 3,550 |
| 1993-12-08 | 670 | 672 | 650 | 671 | 289,000 | 3,355 |
| 1993-12-07 | 675 | 695 | 670 | 680 | 87,000 | 3,400 |
| 1993-12-06 | 681 | 695 | 679 | 685 | 225,000 | 3,425 |
| 1993-12-03 | 710 | 718 | 700 | 700 | 163,000 | 3,500 |
| 1993-12-02 | 710 | 740 | 700 | 700 | 373,000 | 3,500 |
| 1993-12-01 | 698 | 711 | 681 | 700 | 286,000 | 3,500 |
| 1993-11-30 | 658 | 686 | 657 | 680 | 316,000 | 3,400 |
| 1993-11-29 | 658 | 668 | 620 | 658 | 448,000 | 3,290 |
| 1993-11-26 | 706 | 709 | 653 | 658 | 639,000 | 3,290 |
| 1993-11-25 | 712 | 712 | 695 | 710 | 448,000 | 3,550 |
| 1993-11-24 | 745 | 745 | 690 | 722 | 272,000 | 3,610 |
| 1993-11-22 | 748 | 748 | 734 | 747 | 373,000 | 3,735 |
| 1993-11-19 | 746 | 770 | 736 | 748 | 275,000 | 3,740 |
| 1993-11-18 | 745 | 750 | 736 | 736 | 244,000 | 3,680 |
| 1993-11-17 | 740 | 754 | 738 | 740 | 270,000 | 3,700 |
| 1993-11-16 | 735 | 755 | 710 | 735 | 338,000 | 3,675 |
| 1993-11-15 | 735 | 745 | 735 | 735 | 557,000 | 3,675 |
| 1993-11-12 | 700 | 738 | 700 | 730 | 730,000 | 3,650 |
| 1993-11-11 | 694 | 710 | 694 | 700 | 286,000 | 3,500 |
| 1993-11-10 | 695 | 700 | 673 | 694 | 471,000 | 3,470 |
| 1993-11-09 | 713 | 720 | 691 | 691 | 425,000 | 3,455 |
| 1993-11-08 | 701 | 725 | 696 | 714 | 250,000 | 3,570 |
| 1993-11-05 | 700 | 705 | 681 | 693 | 879,000 | 3,465 |
| 1993-11-04 | 748 | 750 | 702 | 702 | 282,000 | 3,510 |
| 1993-11-02 | 766 | 775 | 745 | 745 | 178,000 | 3,725 |
| 1993-11-01 | 776 | 780 | 770 | 770 | 206,000 | 3,850 |
| 1993-10-29 | 790 | 799 | 765 | 782 | 289,000 | 3,910 |
| 1993-10-28 | 808 | 808 | 798 | 800 | 278,000 | 4,000 |
| 1993-10-27 | 800 | 808 | 794 | 808 | 293,000 | 4,040 |
| 1993-10-26 | 820 | 823 | 799 | 800 | 195,000 | 4,000 |
| 1993-10-25 | 835 | 838 | 820 | 829 | 282,000 | 4,145 |
| 1993-10-22 | 831 | 838 | 827 | 831 | 152,000 | 4,155 |
| 1993-10-21 | 846 | 849 | 838 | 838 | 184,000 | 4,190 |
| 1993-10-20 | 852 | 855 | 852 | 853 | 342,000 | 4,265 |
| 1993-10-19 | 839 | 852 | 839 | 852 | 365,000 | 4,260 |
| 1993-10-18 | 846 | 846 | 838 | 846 | 242,000 | 4,230 |
| 1993-10-15 | 835 | 849 | 831 | 831 | 287,000 | 4,155 |
| 1993-10-14 | 834 | 835 | 825 | 825 | 220,000 | 4,125 |
| 1993-10-13 | 835 | 837 | 830 | 834 | 281,000 | 4,170 |
| 1993-10-12 | 850 | 850 | 830 | 832 | 605,000 | 4,160 |
| 1993-10-08 | 860 | 870 | 845 | 856 | 748,000 | 4,280 |
| 1993-10-07 | 876 | 880 | 870 | 870 | 296,000 | 4,350 |
| 1993-10-06 | 879 | 882 | 872 | 875 | 268,000 | 4,375 |
| 1993-10-05 | 897 | 897 | 880 | 889 | 111,000 | 4,445 |
| 1993-10-04 | 890 | 890 | 878 | 889 | 113,000 | 4,445 |
| 1993-10-01 | 877 | 908 | 877 | 880 | 116,000 | 4,400 |
| 1993-09-30 | 886 | 889 | 871 | 875 | 101,000 | 4,375 |
| 1993-09-29 | 871 | 880 | 870 | 876 | 155,000 | 4,380 |
| 1993-09-28 | 874 | 890 | 873 | 878 | 142,000 | 4,390 |
| 1993-09-27 | 880 | 891 | 873 | 873 | 429,000 | 4,365 |
| 1993-09-24 | 890 | 890 | 876 | 883 | 162,000 | 4,415 |
| 1993-09-22 | 883 | 890 | 880 | 880 | 234,000 | 4,400 |
| 1993-09-21 | 893 | 900 | 882 | 892 | 354,000 | 4,460 |
| 1993-09-20 | 895 | 900 | 882 | 893 | 215,000 | 4,465 |
| 1993-09-17 | 911 | 911 | 900 | 901 | 312,000 | 4,505 |
| 1993-09-16 | 920 | 923 | 910 | 911 | 236,000 | 4,555 |
| 1993-09-14 | 928 | 930 | 915 | 920 | 365,000 | 4,600 |
| 1993-09-13 | 917 | 930 | 913 | 930 | 515,000 | 4,650 |
| 1993-09-10 | 905 | 919 | 905 | 917 | 1,270,000 | 4,585 |
| 1993-09-09 | 910 | 917 | 905 | 909 | 201,000 | 4,545 |
| 1993-09-08 | 909 | 923 | 905 | 909 | 498,000 | 4,545 |
| 1993-09-07 | 909 | 915 | 907 | 909 | 151,000 | 4,545 |
| 1993-09-06 | 925 | 925 | 909 | 909 | 225,000 | 4,545 |
| 1993-09-03 | 930 | 935 | 916 | 916 | 885,000 | 4,580 |
| 1993-09-02 | 910 | 930 | 910 | 930 | 1,494,000 | 4,650 |
| 1993-09-01 | 900 | 908 | 900 | 908 | 351,000 | 4,540 |
| 1993-08-31 | 902 | 910 | 902 | 908 | 306,000 | 4,540 |
| 1993-08-30 | 908 | 910 | 901 | 908 | 165,000 | 4,540 |
| 1993-08-27 | 914 | 914 | 906 | 908 | 897,000 | 4,540 |
| 1993-08-26 | 915 | 918 | 907 | 913 | 1,692,000 | 4,565 |
| 1993-08-25 | 890 | 908 | 884 | 908 | 1,339,000 | 4,540 |
| 1993-08-24 | 879 | 888 | 873 | 888 | 424,000 | 4,440 |
| 1993-08-23 | 890 | 890 | 878 | 879 | 306,000 | 4,395 |
| 1993-08-20 | 896 | 897 | 880 | 892 | 996,000 | 4,460 |
| 1993-08-19 | 894 | 905 | 888 | 896 | 4,300,000 | 4,480 |
| 1993-08-18 | 836 | 867 | 836 | 866 | 1,094,000 | 4,330 |
| 1993-08-17 | 845 | 848 | 828 | 841 | 248,000 | 4,205 |
| 1993-08-16 | 838 | 843 | 831 | 840 | 152,000 | 4,200 |
| 1993-08-13 | 834 | 844 | 831 | 838 | 499,000 | 4,190 |
| 1993-08-12 | 835 | 839 | 820 | 830 | 245,000 | 4,150 |
| 1993-08-11 | 830 | 830 | 812 | 829 | 145,000 | 4,145 |
| 1993-08-10 | 828 | 828 | 808 | 821 | 97,000 | 4,105 |
| 1993-08-09 | 797 | 820 | 797 | 818 | 90,000 | 4,090 |
| 1993-08-06 | 805 | 809 | 795 | 795 | 155,000 | 3,975 |
| 1993-08-05 | 825 | 830 | 815 | 815 | 219,000 | 4,075 |
| 1993-08-04 | 827 | 833 | 822 | 825 | 181,000 | 4,125 |
| 1993-08-03 | 828 | 834 | 825 | 825 | 181,000 | 4,125 |
| 1993-08-02 | 830 | 830 | 821 | 826 | 84,000 | 4,130 |
| 1993-07-30 | 813 | 828 | 813 | 820 | 213,000 | 4,100 |
| 1993-07-29 | 790 | 818 | 790 | 818 | 434,000 | 4,090 |
| 1993-07-28 | 796 | 798 | 788 | 790 | 147,000 | 3,950 |
| 1993-07-27 | 798 | 798 | 795 | 798 | 152,000 | 3,990 |
| 1993-07-26 | 814 | 814 | 793 | 795 | 143,000 | 3,975 |
| 1993-07-23 | 801 | 816 | 795 | 805 | 128,000 | 4,025 |
| 1993-07-22 | 824 | 824 | 811 | 811 | 104,000 | 4,055 |
| 1993-07-21 | 811 | 820 | 810 | 820 | 74,000 | 4,100 |
| 1993-07-20 | 811 | 816 | 810 | 815 | 80,000 | 4,075 |
| 1993-07-19 | 839 | 839 | 812 | 818 | 75,000 | 4,090 |
| 1993-07-16 | 838 | 838 | 824 | 836 | 198,000 | 4,180 |
| 1993-07-15 | 843 | 843 | 834 | 835 | 224,000 | 4,175 |
| 1993-07-14 | 828 | 834 | 816 | 834 | 174,000 | 4,170 |
| 1993-07-13 | 829 | 843 | 821 | 838 | 244,000 | 4,190 |
| 1993-07-12 | 838 | 838 | 820 | 820 | 24,000 | 4,100 |
| 1993-07-09 | 820 | 835 | 816 | 831 | 531,000 | 4,155 |
| 1993-07-08 | 817 | 825 | 811 | 820 | 158,000 | 4,100 |
| 1993-07-07 | 818 | 818 | 810 | 816 | 155,000 | 4,080 |
| 1993-07-06 | 807 | 815 | 801 | 810 | 180,000 | 4,050 |
| 1993-07-05 | 815 | 815 | 796 | 796 | 31,000 | 3,980 |
| 1993-07-02 | 828 | 828 | 800 | 815 | 200,000 | 4,075 |
| 1993-07-01 | 810 | 820 | 805 | 820 | 95,000 | 4,100 |
| 1993-06-30 | 791 | 819 | 791 | 800 | 142,000 | 4,000 |
| 1993-06-29 | 800 | 819 | 800 | 801 | 149,000 | 4,005 |
| 1993-06-28 | 803 | 829 | 803 | 810 | 137,000 | 4,050 |
| 1993-06-25 | 820 | 824 | 797 | 803 | 242,000 | 4,015 |
| 1993-06-24 | 796 | 817 | 796 | 810 | 196,000 | 4,050 |
| 1993-06-23 | 795 | 808 | 791 | 806 | 157,000 | 4,030 |
| 1993-06-22 | 798 | 805 | 789 | 795 | 263,000 | 3,975 |
| 1993-06-21 | 809 | 809 | 780 | 808 | 280,000 | 4,040 |
| 1993-06-18 | 810 | 815 | 800 | 809 | 260,000 | 4,045 |
| 1993-06-17 | 802 | 815 | 792 | 814 | 354,000 | 4,070 |
| 1993-06-16 | 815 | 821 | 809 | 810 | 324,000 | 4,050 |
| 1993-06-15 | 835 | 839 | 809 | 812 | 483,000 | 4,060 |
| 1993-06-14 | 859 | 862 | 834 | 836 | 550,000 | 4,180 |
| 1993-06-11 | 850 | 865 | 840 | 849 | 1,427,000 | 4,245 |
| 1993-06-10 | 850 | 855 | 842 | 855 | 247,000 | 4,275 |
| 1993-06-08 | 863 | 869 | 851 | 856 | 320,000 | 4,280 |
| 1993-06-07 | 873 | 879 | 869 | 869 | 170,000 | 4,345 |
| 1993-06-04 | 870 | 884 | 868 | 869 | 536,000 | 4,345 |
| 1993-06-03 | 870 | 880 | 864 | 877 | 612,000 | 4,385 |
| 1993-06-02 | 866 | 870 | 858 | 860 | 373,000 | 4,300 |
| 1993-06-01 | 858 | 869 | 857 | 858 | 283,000 | 4,290 |
| 1993-05-31 | 881 | 884 | 855 | 863 | 328,000 | 4,315 |
| 1993-05-28 | 875 | 889 | 875 | 880 | 893,000 | 4,400 |
| 1993-05-27 | 897 | 899 | 880 | 885 | 1,188,000 | 4,425 |
| 1993-05-26 | 866 | 897 | 863 | 897 | 2,148,000 | 4,485 |
| 1993-05-25 | 856 | 872 | 856 | 863 | 1,545,000 | 4,315 |
| 1993-05-24 | 848 | 859 | 843 | 846 | 806,000 | 4,230 |
| 1993-05-21 | 834 | 845 | 834 | 838 | 528,000 | 4,190 |
| 1993-05-20 | 845 | 854 | 825 | 844 | 1,077,000 | 4,220 |
| 1993-05-19 | 811 | 845 | 810 | 844 | 800,000 | 4,220 |
| 1993-05-18 | 832 | 835 | 815 | 816 | 473,000 | 4,080 |
| 1993-05-17 | 835 | 848 | 830 | 837 | 778,000 | 4,185 |
| 1993-05-14 | 820 | 835 | 820 | 830 | 620,000 | 4,150 |
| 1993-05-13 | 830 | 835 | 820 | 823 | 392,000 | 4,115 |
| 1993-05-12 | 826 | 844 | 813 | 835 | 933,000 | 4,175 |
| 1993-05-11 | 826 | 831 | 810 | 811 | 431,000 | 4,055 |
| 1993-05-10 | 810 | 825 | 810 | 820 | 230,000 | 4,100 |
| 1993-05-07 | 810 | 812 | 800 | 808 | 249,000 | 4,040 |
| 1993-05-06 | 825 | 825 | 810 | 810 | 395,000 | 4,050 |
| 1993-04-30 | 812 | 815 | 795 | 815 | 638,000 | 4,075 |
| 1993-04-28 | 810 | 828 | 801 | 801 | 345,000 | 4,005 |
| 1993-04-27 | 771 | 800 | 771 | 790 | 503,000 | 3,950 |
| 1993-04-26 | 797 | 797 | 772 | 775 | 201,000 | 3,875 |
| 1993-04-23 | 775 | 788 | 775 | 777 | 214,000 | 3,885 |
| 1993-04-22 | 810 | 815 | 772 | 773 | 340,000 | 3,865 |
| 1993-04-21 | 815 | 820 | 800 | 800 | 280,000 | 4,000 |
| 1993-04-20 | 802 | 821 | 802 | 815 | 275,000 | 4,075 |
| 1993-04-19 | 805 | 810 | 801 | 803 | 297,000 | 4,015 |
| 1993-04-16 | 837 | 838 | 802 | 807 | 404,000 | 4,035 |
| 1993-04-15 | 830 | 836 | 825 | 836 | 363,000 | 4,180 |
| 1993-04-14 | 829 | 839 | 823 | 826 | 515,000 | 4,130 |
| 1993-04-13 | 820 | 840 | 820 | 839 | 716,000 | 4,195 |
| 1993-04-12 | 826 | 837 | 810 | 829 | 319,000 | 4,145 |
| 1993-04-09 | 830 | 847 | 826 | 836 | 1,996,000 | 4,180 |
| 1993-04-08 | 818 | 834 | 811 | 830 | 1,857,000 | 4,150 |
| 1993-04-07 | 775 | 820 | 766 | 799 | 1,101,000 | 3,995 |
| 1993-04-06 | 795 | 795 | 765 | 775 | 605,000 | 3,875 |
| 1993-04-05 | 781 | 804 | 780 | 788 | 594,000 | 3,940 |
| 1993-04-02 | 815 | 815 | 775 | 775 | 1,056,000 | 3,875 |
| 1993-04-01 | 796 | 799 | 790 | 795 | 417,000 | 3,975 |
| 1993-03-31 | 790 | 813 | 776 | 776 | 817,000 | 3,880 |
| 1993-03-30 | 776 | 795 | 771 | 789 | 565,000 | 3,945 |
| 1993-03-29 | 777 | 783 | 771 | 775 | 334,000 | 3,875 |
| 1993-03-26 | 790 | 790 | 773 | 777 | 384,000 | 3,885 |
| 1993-03-25 | 767 | 788 | 766 | 785 | 377,000 | 3,925 |
| 1993-03-24 | 780 | 780 | 769 | 769 | 974,000 | 3,845 |
| 1993-03-23 | 785 | 789 | 777 | 781 | 372,000 | 3,905 |
| 1993-03-22 | 785 | 797 | 783 | 795 | 237,000 | 3,975 |
| 1993-03-19 | 800 | 802 | 779 | 793 | 466,000 | 3,965 |
| 1993-03-18 | 795 | 810 | 792 | 800 | 1,190,000 | 4,000 |
| 1993-03-17 | 793 | 794 | 781 | 790 | 1,051,000 | 3,950 |
| 1993-03-16 | 770 | 793 | 765 | 783 | 1,585,000 | 3,915 |
| 1993-03-15 | 760 | 765 | 750 | 765 | 242,000 | 3,825 |
| 1993-03-12 | 731 | 760 | 731 | 760 | 1,665,000 | 3,800 |
| 1993-03-11 | 759 | 765 | 741 | 741 | 459,000 | 3,705 |
| 1993-03-10 | 750 | 766 | 750 | 759 | 524,000 | 3,795 |
| 1993-03-09 | 769 | 773 | 752 | 760 | 1,531,000 | 3,800 |
| 1993-03-08 | 740 | 759 | 739 | 758 | 750,000 | 3,790 |
| 1993-03-05 | 748 | 749 | 738 | 738 | 160,000 | 3,690 |
| 1993-03-04 | 744 | 746 | 738 | 738 | 175,000 | 3,690 |
| 1993-03-03 | 748 | 750 | 737 | 745 | 154,000 | 3,725 |
| 1993-03-02 | 743 | 747 | 743 | 745 | 227,000 | 3,725 |
| 1993-03-01 | 750 | 750 | 740 | 741 | 115,000 | 3,705 |
| 1993-02-26 | 749 | 759 | 745 | 753 | 374,000 | 3,765 |
| 1993-02-25 | 741 | 750 | 741 | 748 | 446,000 | 3,740 |
| 1993-02-24 | 747 | 753 | 732 | 739 | 306,000 | 3,695 |
| 1993-02-23 | 750 | 753 | 738 | 746 | 237,000 | 3,730 |
| 1993-02-22 | 763 | 763 | 753 | 755 | 212,000 | 3,775 |
| 1993-02-19 | 759 | 765 | 753 | 764 | 384,000 | 3,820 |
| 1993-02-18 | 758 | 768 | 758 | 763 | 1,811,000 | 3,815 |
| 1993-02-17 | 735 | 752 | 735 | 752 | 569,000 | 3,760 |
| 1993-02-16 | 745 | 749 | 740 | 740 | 412,000 | 3,700 |
| 1993-02-15 | 750 | 752 | 743 | 746 | 396,000 | 3,730 |
| 1993-02-12 | 759 | 759 | 748 | 750 | 1,241,000 | 3,750 |
| 1993-02-10 | 746 | 760 | 745 | 751 | 2,122,000 | 3,755 |
| 1993-02-09 | 731 | 745 | 731 | 731 | 418,000 | 3,655 |
| 1993-02-08 | 744 | 746 | 735 | 735 | 414,000 | 3,675 |
| 1993-02-05 | 730 | 745 | 730 | 740 | 806,000 | 3,700 |
| 1993-02-04 | 740 | 742 | 730 | 731 | 435,000 | 3,655 |
| 1993-02-03 | 740 | 744 | 736 | 739 | 1,197,000 | 3,695 |
| 1993-02-02 | 722 | 750 | 722 | 737 | 1,801,000 | 3,685 |
| 1993-02-01 | 710 | 722 | 710 | 722 | 331,000 | 3,610 |
| 1993-01-29 | 719 | 719 | 711 | 711 | 413,000 | 3,555 |
| 1993-01-28 | 680 | 720 | 671 | 718 | 611,000 | 3,590 |
| 1993-01-27 | 697 | 697 | 686 | 686 | 135,000 | 3,430 |
| 1993-01-26 | 676 | 697 | 671 | 697 | 157,000 | 3,485 |
| 1993-01-25 | 681 | 689 | 671 | 676 | 75,000 | 3,380 |
| 1993-01-22 | 681 | 695 | 681 | 683 | 180,000 | 3,415 |
| 1993-01-21 | 680 | 699 | 678 | 691 | 202,000 | 3,455 |
| 1993-01-20 | 700 | 700 | 685 | 685 | 205,000 | 3,425 |
| 1993-01-19 | 695 | 700 | 693 | 700 | 238,000 | 3,500 |
| 1993-01-18 | 690 | 690 | 683 | 690 | 118,000 | 3,450 |
| 1993-01-14 | 699 | 699 | 690 | 695 | 229,000 | 3,475 |
| 1993-01-13 | 699 | 702 | 694 | 700 | 656,000 | 3,500 |
| 1993-01-12 | 681 | 693 | 681 | 692 | 114,000 | 3,460 |
| 1993-01-11 | 682 | 686 | 674 | 681 | 164,000 | 3,405 |
| 1993-01-08 | 659 | 689 | 659 | 683 | 451,000 | 3,415 |
| 1993-01-07 | 665 | 693 | 664 | 669 | 263,000 | 3,345 |
| 1993-01-06 | 662 | 674 | 662 | 663 | 133,000 | 3,315 |
| 1993-01-05 | 661 | 672 | 660 | 660 | 136,000 | 3,300 |
| 1993-01-04 | 678 | 678 | 651 | 660 | 135,000 | 3,300 |
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
