8061 西華産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 124 | 128 | 121 | 127 | 48,000 | 635 |
| 2001-12-27 | 125 | 125 | 120 | 124 | 131,000 | 620 |
| 2001-12-26 | 127 | 128 | 122 | 126 | 113,000 | 630 |
| 2001-12-25 | 129 | 129 | 124 | 126 | 49,000 | 630 |
| 2001-12-21 | 128 | 128 | 123 | 126 | 95,000 | 630 |
| 2001-12-20 | 117 | 122 | 111 | 122 | 180,000 | 610 |
| 2001-12-19 | 120 | 121 | 111 | 116 | 213,000 | 580 |
| 2001-12-18 | 125 | 129 | 123 | 123 | 153,000 | 615 |
| 2001-12-17 | 131 | 131 | 124 | 126 | 169,000 | 630 |
| 2001-12-14 | 132 | 134 | 130 | 131 | 188,000 | 655 |
| 2001-12-13 | 132 | 137 | 132 | 135 | 54,000 | 675 |
| 2001-12-12 | 137 | 137 | 132 | 132 | 143,000 | 660 |
| 2001-12-11 | 142 | 142 | 136 | 137 | 94,000 | 685 |
| 2001-12-10 | 142 | 143 | 140 | 142 | 69,000 | 710 |
| 2001-12-07 | 145 | 147 | 143 | 143 | 55,000 | 715 |
| 2001-12-06 | 144 | 148 | 144 | 145 | 39,000 | 725 |
| 2001-12-05 | 147 | 147 | 144 | 144 | 37,000 | 720 |
| 2001-12-04 | 147 | 150 | 146 | 150 | 49,000 | 750 |
| 2001-12-03 | 150 | 150 | 148 | 150 | 29,000 | 750 |
| 2001-11-30 | 151 | 151 | 150 | 150 | 22,000 | 750 |
| 2001-11-29 | 150 | 152 | 150 | 151 | 32,000 | 755 |
| 2001-11-28 | 154 | 154 | 150 | 150 | 53,000 | 750 |
| 2001-11-27 | 154 | 154 | 153 | 154 | 33,000 | 770 |
| 2001-11-26 | 153 | 154 | 150 | 154 | 69,000 | 770 |
| 2001-11-22 | 152 | 153 | 150 | 153 | 40,000 | 765 |
| 2001-11-21 | 150 | 152 | 150 | 152 | 45,000 | 760 |
| 2001-11-20 | 151 | 153 | 151 | 151 | 53,000 | 755 |
| 2001-11-19 | 152 | 154 | 151 | 151 | 40,000 | 755 |
| 2001-11-16 | 154 | 154 | 152 | 152 | 62,000 | 760 |
| 2001-11-15 | 153 | 154 | 151 | 154 | 38,000 | 770 |
| 2001-11-14 | 154 | 155 | 152 | 152 | 64,000 | 760 |
| 2001-11-13 | 154 | 154 | 151 | 152 | 61,000 | 760 |
| 2001-11-12 | 155 | 155 | 152 | 154 | 26,000 | 770 |
| 2001-11-09 | 159 | 160 | 155 | 155 | 62,000 | 775 |
| 2001-11-08 | 159 | 160 | 158 | 159 | 24,000 | 795 |
| 2001-11-07 | 157 | 158 | 156 | 158 | 67,000 | 790 |
| 2001-11-06 | 157 | 157 | 152 | 156 | 82,000 | 780 |
| 2001-11-05 | 157 | 158 | 154 | 157 | 40,000 | 785 |
| 2001-11-02 | 154 | 158 | 152 | 152 | 66,000 | 760 |
| 2001-11-01 | 156 | 160 | 153 | 153 | 36,000 | 765 |
| 2001-10-31 | 158 | 160 | 156 | 160 | 49,000 | 800 |
| 2001-10-30 | 156 | 159 | 156 | 159 | 39,000 | 795 |
| 2001-10-29 | 160 | 161 | 156 | 158 | 36,000 | 790 |
| 2001-10-26 | 164 | 165 | 163 | 163 | 56,000 | 815 |
| 2001-10-25 | 163 | 165 | 162 | 165 | 154,000 | 825 |
| 2001-10-24 | 156 | 164 | 156 | 162 | 75,000 | 810 |
| 2001-10-23 | 162 | 162 | 155 | 158 | 61,000 | 790 |
| 2001-10-22 | 154 | 162 | 153 | 159 | 98,000 | 795 |
| 2001-10-19 | 152 | 152 | 152 | 152 | 35,000 | 760 |
| 2001-10-18 | 153 | 153 | 151 | 152 | 19,000 | 760 |
| 2001-10-17 | 151 | 152 | 150 | 152 | 37,000 | 760 |
| 2001-10-16 | 154 | 154 | 151 | 151 | 71,000 | 755 |
| 2001-10-15 | 152 | 153 | 149 | 153 | 37,000 | 765 |
| 2001-10-12 | 148 | 152 | 148 | 152 | 32,000 | 760 |
| 2001-10-11 | 149 | 151 | 145 | 148 | 81,000 | 740 |
| 2001-10-10 | 151 | 152 | 148 | 148 | 49,000 | 740 |
| 2001-10-09 | 151 | 151 | 149 | 150 | 26,000 | 750 |
| 2001-10-05 | 153 | 153 | 151 | 152 | 47,000 | 760 |
| 2001-10-04 | 155 | 155 | 153 | 155 | 37,000 | 775 |
| 2001-10-03 | 155 | 155 | 152 | 154 | 61,000 | 770 |
| 2001-10-02 | 152 | 153 | 151 | 153 | 50,000 | 765 |
| 2001-10-01 | 152 | 153 | 149 | 150 | 50,000 | 750 |
| 2001-09-28 | 149 | 154 | 149 | 152 | 70,000 | 760 |
| 2001-09-27 | 145 | 150 | 145 | 150 | 45,000 | 750 |
| 2001-09-26 | 145 | 147 | 142 | 146 | 71,000 | 730 |
| 2001-09-25 | 155 | 155 | 148 | 149 | 32,000 | 745 |
| 2001-09-21 | 143 | 146 | 143 | 146 | 67,000 | 730 |
| 2001-09-20 | 148 | 148 | 145 | 147 | 53,000 | 735 |
| 2001-09-19 | 148 | 152 | 148 | 148 | 50,000 | 740 |
| 2001-09-18 | 147 | 154 | 147 | 148 | 69,000 | 740 |
| 2001-09-17 | 158 | 158 | 140 | 147 | 75,000 | 735 |
| 2001-09-14 | 163 | 163 | 154 | 158 | 92,000 | 790 |
| 2001-09-13 | 146 | 159 | 144 | 154 | 103,000 | 770 |
| 2001-09-12 | 132 | 150 | 132 | 146 | 187,000 | 730 |
| 2001-09-11 | 153 | 157 | 152 | 157 | 61,000 | 785 |
| 2001-09-10 | 160 | 160 | 155 | 156 | 71,000 | 780 |
| 2001-09-07 | 161 | 161 | 160 | 161 | 39,000 | 805 |
| 2001-09-06 | 163 | 166 | 161 | 164 | 36,000 | 820 |
| 2001-09-05 | 165 | 167 | 163 | 163 | 39,000 | 815 |
| 2001-09-04 | 161 | 168 | 160 | 163 | 87,000 | 815 |
| 2001-09-03 | 166 | 166 | 161 | 163 | 71,000 | 815 |
| 2001-08-31 | 171 | 173 | 171 | 171 | 53,000 | 855 |
| 2001-08-30 | 177 | 178 | 173 | 178 | 85,000 | 890 |
| 2001-08-29 | 178 | 179 | 178 | 179 | 36,000 | 895 |
| 2001-08-28 | 179 | 180 | 176 | 180 | 58,000 | 900 |
| 2001-08-27 | 182 | 182 | 179 | 179 | 92,000 | 895 |
| 2001-08-24 | 178 | 179 | 176 | 178 | 41,000 | 890 |
| 2001-08-23 | 178 | 182 | 178 | 178 | 84,000 | 890 |
| 2001-08-22 | 179 | 179 | 177 | 177 | 23,000 | 885 |
| 2001-08-21 | 177 | 180 | 175 | 179 | 84,000 | 895 |
| 2001-08-20 | 177 | 179 | 175 | 175 | 35,000 | 875 |
| 2001-08-17 | 176 | 178 | 175 | 176 | 34,000 | 880 |
| 2001-08-16 | 178 | 178 | 174 | 175 | 86,000 | 875 |
| 2001-08-15 | 180 | 180 | 177 | 177 | 26,000 | 885 |
| 2001-08-14 | 178 | 179 | 175 | 177 | 48,000 | 885 |
| 2001-08-13 | 179 | 180 | 175 | 176 | 60,000 | 880 |
| 2001-08-10 | 179 | 179 | 175 | 176 | 46,000 | 880 |
| 2001-08-09 | 178 | 179 | 175 | 176 | 84,000 | 880 |
| 2001-08-08 | 181 | 181 | 177 | 178 | 41,000 | 890 |
| 2001-08-07 | 179 | 180 | 177 | 177 | 41,000 | 885 |
| 2001-08-06 | 182 | 182 | 180 | 180 | 36,000 | 900 |
| 2001-08-03 | 177 | 180 | 176 | 178 | 45,000 | 890 |
| 2001-08-02 | 175 | 182 | 175 | 180 | 131,000 | 900 |
| 2001-08-01 | 180 | 181 | 175 | 177 | 87,000 | 885 |
| 2001-07-31 | 180 | 180 | 176 | 178 | 50,000 | 890 |
| 2001-07-30 | 184 | 184 | 175 | 176 | 128,000 | 880 |
| 2001-07-27 | 183 | 186 | 182 | 186 | 187,000 | 930 |
| 2001-07-26 | 180 | 180 | 174 | 176 | 94,000 | 880 |
| 2001-07-25 | 185 | 185 | 171 | 176 | 260,000 | 880 |
| 2001-07-24 | 181 | 185 | 180 | 183 | 128,000 | 915 |
| 2001-07-23 | 189 | 190 | 182 | 185 | 314,000 | 925 |
| 2001-07-19 | 191 | 195 | 188 | 190 | 649,000 | 950 |
| 2001-07-18 | 186 | 193 | 185 | 193 | 520,000 | 965 |
| 2001-07-17 | 185 | 187 | 181 | 187 | 184,000 | 935 |
| 2001-07-16 | 178 | 180 | 178 | 180 | 44,000 | 900 |
| 2001-07-13 | 183 | 183 | 175 | 178 | 106,000 | 890 |
| 2001-07-12 | 180 | 182 | 178 | 181 | 106,000 | 905 |
| 2001-07-11 | 175 | 180 | 175 | 180 | 51,000 | 900 |
| 2001-07-10 | 190 | 190 | 177 | 180 | 64,000 | 900 |
| 2001-07-09 | 180 | 180 | 173 | 175 | 55,000 | 875 |
| 2001-07-06 | 189 | 194 | 180 | 183 | 281,000 | 915 |
| 2001-07-05 | 192 | 192 | 187 | 187 | 200,000 | 935 |
| 2001-07-04 | 190 | 193 | 188 | 188 | 181,000 | 940 |
| 2001-07-03 | 185 | 194 | 185 | 194 | 261,000 | 970 |
| 2001-07-02 | 191 | 192 | 185 | 189 | 191,000 | 945 |
| 2001-06-29 | 190 | 193 | 188 | 193 | 218,000 | 965 |
| 2001-06-28 | 195 | 196 | 188 | 190 | 577,000 | 950 |
| 2001-06-27 | 196 | 199 | 190 | 197 | 1,535,000 | 985 |
| 2001-06-26 | 183 | 198 | 183 | 197 | 2,121,000 | 985 |
| 2001-06-25 | 174 | 184 | 174 | 180 | 286,000 | 900 |
| 2001-06-22 | 172 | 172 | 169 | 172 | 57,000 | 860 |
| 2001-06-21 | 168 | 169 | 168 | 169 | 42,000 | 845 |
| 2001-06-20 | 170 | 170 | 165 | 166 | 51,000 | 830 |
| 2001-06-19 | 166 | 171 | 166 | 166 | 67,000 | 830 |
| 2001-06-18 | 167 | 167 | 161 | 161 | 84,000 | 805 |
| 2001-06-15 | 172 | 172 | 167 | 167 | 62,000 | 835 |
| 2001-06-14 | 169 | 172 | 168 | 172 | 41,000 | 860 |
| 2001-06-13 | 171 | 171 | 167 | 168 | 28,000 | 840 |
| 2001-06-12 | 170 | 174 | 170 | 171 | 70,000 | 855 |
| 2001-06-11 | 171 | 171 | 168 | 170 | 58,000 | 850 |
| 2001-06-08 | 166 | 167 | 165 | 167 | 166,000 | 835 |
| 2001-06-07 | 167 | 167 | 165 | 167 | 27,000 | 835 |
| 2001-06-06 | 166 | 167 | 165 | 165 | 7,000 | 825 |
| 2001-06-05 | 167 | 167 | 163 | 166 | 41,000 | 830 |
| 2001-06-04 | 164 | 168 | 164 | 168 | 32,000 | 840 |
| 2001-06-01 | 165 | 168 | 163 | 164 | 80,000 | 820 |
| 2001-05-31 | 165 | 167 | 165 | 167 | 49,000 | 835 |
| 2001-05-30 | 172 | 172 | 168 | 168 | 65,000 | 840 |
| 2001-05-29 | 171 | 173 | 171 | 173 | 29,000 | 865 |
| 2001-05-28 | 172 | 174 | 171 | 172 | 36,000 | 860 |
| 2001-05-25 | 173 | 174 | 172 | 174 | 56,000 | 870 |
| 2001-05-24 | 175 | 175 | 171 | 172 | 74,000 | 860 |
| 2001-05-23 | 173 | 175 | 173 | 174 | 40,000 | 870 |
| 2001-05-22 | 177 | 177 | 174 | 174 | 47,000 | 870 |
| 2001-05-21 | 173 | 178 | 173 | 175 | 32,000 | 875 |
| 2001-05-18 | 176 | 177 | 173 | 174 | 20,000 | 870 |
| 2001-05-17 | 176 | 176 | 173 | 173 | 81,000 | 865 |
| 2001-05-16 | 174 | 179 | 173 | 174 | 54,000 | 870 |
| 2001-05-15 | 173 | 177 | 173 | 173 | 76,000 | 865 |
| 2001-05-14 | 175 | 176 | 173 | 173 | 39,000 | 865 |
| 2001-05-11 | 174 | 176 | 173 | 176 | 58,000 | 880 |
| 2001-05-10 | 174 | 175 | 172 | 174 | 44,000 | 870 |
| 2001-05-09 | 176 | 178 | 171 | 175 | 81,000 | 875 |
| 2001-05-08 | 180 | 182 | 176 | 176 | 99,000 | 880 |
| 2001-05-07 | 186 | 187 | 181 | 184 | 127,000 | 920 |
| 2001-05-02 | 187 | 188 | 183 | 186 | 181,000 | 930 |
| 2001-05-01 | 185 | 188 | 185 | 188 | 261,000 | 940 |
| 2001-04-27 | 187 | 188 | 180 | 182 | 311,000 | 910 |
| 2001-04-26 | 182 | 189 | 181 | 185 | 746,000 | 925 |
| 2001-04-25 | 178 | 180 | 177 | 178 | 142,000 | 890 |
| 2001-04-24 | 175 | 177 | 174 | 177 | 56,000 | 885 |
| 2001-04-23 | 175 | 176 | 173 | 175 | 70,000 | 875 |
| 2001-04-20 | 177 | 177 | 171 | 173 | 82,000 | 865 |
| 2001-04-19 | 177 | 177 | 173 | 177 | 119,000 | 885 |
| 2001-04-18 | 177 | 178 | 174 | 178 | 77,000 | 890 |
| 2001-04-17 | 177 | 177 | 173 | 177 | 136,000 | 885 |
| 2001-04-16 | 175 | 178 | 170 | 171 | 241,000 | 855 |
| 2001-04-13 | 177 | 180 | 174 | 174 | 182,000 | 870 |
| 2001-04-12 | 174 | 176 | 173 | 174 | 42,000 | 870 |
| 2001-04-11 | 177 | 179 | 172 | 179 | 76,000 | 895 |
| 2001-04-10 | 175 | 179 | 170 | 175 | 85,000 | 875 |
| 2001-04-09 | 174 | 174 | 171 | 171 | 61,000 | 855 |
| 2001-04-06 | 185 | 185 | 171 | 173 | 198,000 | 865 |
| 2001-04-05 | 185 | 185 | 180 | 183 | 499,000 | 915 |
| 2001-04-04 | 167 | 185 | 167 | 185 | 1,041,000 | 925 |
| 2001-04-03 | 165 | 169 | 165 | 167 | 29,000 | 835 |
| 2001-04-02 | 170 | 170 | 165 | 165 | 64,000 | 825 |
| 2001-03-30 | 167 | 171 | 165 | 165 | 110,000 | 825 |
| 2001-03-29 | 169 | 169 | 165 | 165 | 79,000 | 825 |
| 2001-03-28 | 171 | 172 | 169 | 169 | 100,000 | 845 |
| 2001-03-27 | 171 | 172 | 168 | 171 | 147,000 | 855 |
| 2001-03-26 | 168 | 174 | 168 | 174 | 372,000 | 870 |
| 2001-03-23 | 167 | 168 | 165 | 166 | 68,000 | 830 |
| 2001-03-22 | 166 | 168 | 161 | 165 | 133,000 | 825 |
| 2001-03-21 | 160 | 169 | 160 | 169 | 158,000 | 845 |
| 2001-03-19 | 158 | 160 | 158 | 158 | 60,000 | 790 |
| 2001-03-16 | 157 | 161 | 157 | 161 | 112,000 | 805 |
| 2001-03-15 | 158 | 160 | 156 | 156 | 183,000 | 780 |
| 2001-03-14 | 158 | 159 | 156 | 159 | 31,000 | 795 |
| 2001-03-13 | 160 | 160 | 158 | 158 | 41,000 | 790 |
| 2001-03-12 | 160 | 160 | 158 | 160 | 48,000 | 800 |
| 2001-03-09 | 156 | 160 | 155 | 160 | 103,000 | 800 |
| 2001-03-08 | 159 | 159 | 156 | 157 | 42,000 | 785 |
| 2001-03-07 | 157 | 161 | 154 | 159 | 362,000 | 795 |
| 2001-03-06 | 163 | 163 | 157 | 158 | 63,000 | 790 |
| 2001-03-05 | 160 | 160 | 156 | 158 | 41,000 | 790 |
| 2001-03-02 | 163 | 163 | 160 | 160 | 66,000 | 800 |
| 2001-03-01 | 165 | 166 | 162 | 165 | 87,000 | 825 |
| 2001-02-28 | 166 | 166 | 165 | 165 | 84,000 | 825 |
| 2001-02-27 | 163 | 166 | 162 | 166 | 81,000 | 830 |
| 2001-02-26 | 163 | 164 | 161 | 162 | 33,000 | 810 |
| 2001-02-23 | 160 | 164 | 160 | 164 | 34,000 | 820 |
| 2001-02-22 | 163 | 164 | 161 | 161 | 100,000 | 805 |
| 2001-02-21 | 164 | 165 | 164 | 165 | 120,000 | 825 |
| 2001-02-20 | 165 | 165 | 163 | 165 | 67,000 | 825 |
| 2001-02-19 | 164 | 165 | 163 | 165 | 33,000 | 825 |
| 2001-02-16 | 162 | 164 | 161 | 164 | 111,000 | 820 |
| 2001-02-15 | 159 | 162 | 159 | 162 | 115,000 | 810 |
| 2001-02-14 | 158 | 158 | 156 | 158 | 41,000 | 790 |
| 2001-02-13 | 156 | 158 | 156 | 158 | 25,000 | 790 |
| 2001-02-09 | 156 | 156 | 155 | 156 | 56,000 | 780 |
| 2001-02-08 | 156 | 157 | 156 | 156 | 50,000 | 780 |
| 2001-02-07 | 157 | 157 | 156 | 157 | 35,000 | 785 |
| 2001-02-06 | 157 | 157 | 156 | 156 | 15,000 | 780 |
| 2001-02-05 | 156 | 157 | 156 | 157 | 39,000 | 785 |
| 2001-02-02 | 154 | 160 | 153 | 157 | 79,000 | 785 |
| 2001-02-01 | 154 | 154 | 153 | 154 | 33,000 | 770 |
| 2001-01-31 | 153 | 154 | 153 | 154 | 35,000 | 770 |
| 2001-01-30 | 152 | 154 | 152 | 153 | 65,000 | 765 |
| 2001-01-29 | 151 | 152 | 151 | 152 | 24,000 | 760 |
| 2001-01-26 | 153 | 153 | 151 | 151 | 41,000 | 755 |
| 2001-01-25 | 151 | 153 | 151 | 153 | 18,000 | 765 |
| 2001-01-24 | 151 | 153 | 151 | 153 | 32,000 | 765 |
| 2001-01-23 | 150 | 153 | 150 | 153 | 77,000 | 765 |
| 2001-01-22 | 152 | 152 | 150 | 150 | 233,000 | 750 |
| 2001-01-19 | 151 | 154 | 151 | 151 | 40,000 | 755 |
| 2001-01-18 | 150 | 153 | 150 | 153 | 79,000 | 765 |
| 2001-01-17 | 154 | 154 | 150 | 150 | 67,000 | 750 |
| 2001-01-16 | 153 | 153 | 152 | 153 | 33,000 | 765 |
| 2001-01-15 | 151 | 153 | 151 | 152 | 45,000 | 760 |
| 2001-01-12 | 150 | 151 | 149 | 150 | 87,000 | 750 |
| 2001-01-11 | 150 | 151 | 149 | 151 | 95,000 | 755 |
| 2001-01-10 | 151 | 153 | 150 | 150 | 60,000 | 750 |
| 2001-01-09 | 150 | 152 | 150 | 152 | 60,000 | 760 |
| 2001-01-05 | 151 | 152 | 150 | 150 | 64,000 | 750 |
| 2001-01-04 | 152 | 152 | 150 | 150 | 35,000 | 750 |
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
