8061 西華産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 172 | 174 | 170 | 171 | 212,000 | 855 |
| 2003-12-29 | 169 | 170 | 165 | 167 | 316,000 | 835 |
| 2003-12-26 | 158 | 164 | 157 | 164 | 205,000 | 820 |
| 2003-12-25 | 158 | 160 | 154 | 158 | 241,000 | 790 |
| 2003-12-24 | 158 | 169 | 158 | 160 | 1,068,000 | 800 |
| 2003-12-22 | 148 | 155 | 148 | 153 | 712,000 | 765 |
| 2003-12-19 | 145 | 147 | 145 | 146 | 157,000 | 730 |
| 2003-12-18 | 145 | 149 | 143 | 146 | 178,000 | 730 |
| 2003-12-17 | 146 | 146 | 143 | 145 | 218,000 | 725 |
| 2003-12-16 | 144 | 147 | 144 | 145 | 164,000 | 725 |
| 2003-12-15 | 147 | 148 | 146 | 148 | 193,000 | 740 |
| 2003-12-12 | 142 | 145 | 142 | 145 | 309,000 | 725 |
| 2003-12-11 | 143 | 144 | 141 | 142 | 300,000 | 710 |
| 2003-12-10 | 149 | 149 | 143 | 143 | 204,000 | 715 |
| 2003-12-09 | 149 | 149 | 146 | 148 | 169,000 | 740 |
| 2003-12-08 | 150 | 151 | 148 | 148 | 116,000 | 740 |
| 2003-12-05 | 152 | 152 | 151 | 152 | 49,000 | 760 |
| 2003-12-04 | 150 | 153 | 149 | 152 | 92,000 | 760 |
| 2003-12-03 | 148 | 152 | 148 | 151 | 67,000 | 755 |
| 2003-12-02 | 151 | 153 | 150 | 150 | 90,000 | 750 |
| 2003-12-01 | 148 | 151 | 147 | 149 | 119,000 | 745 |
| 2003-11-28 | 152 | 153 | 149 | 149 | 89,000 | 745 |
| 2003-11-27 | 154 | 154 | 151 | 151 | 73,000 | 755 |
| 2003-11-26 | 151 | 152 | 150 | 151 | 88,000 | 755 |
| 2003-11-25 | 151 | 152 | 147 | 151 | 190,000 | 755 |
| 2003-11-21 | 146 | 149 | 145 | 147 | 63,000 | 735 |
| 2003-11-20 | 148 | 148 | 141 | 148 | 122,000 | 740 |
| 2003-11-19 | 140 | 145 | 140 | 144 | 227,000 | 720 |
| 2003-11-18 | 143 | 147 | 140 | 142 | 288,000 | 710 |
| 2003-11-17 | 150 | 152 | 144 | 145 | 295,000 | 725 |
| 2003-11-14 | 158 | 159 | 155 | 157 | 122,000 | 785 |
| 2003-11-13 | 158 | 159 | 157 | 158 | 80,000 | 790 |
| 2003-11-12 | 159 | 160 | 157 | 158 | 128,000 | 790 |
| 2003-11-11 | 166 | 166 | 155 | 161 | 239,000 | 805 |
| 2003-11-10 | 165 | 169 | 165 | 166 | 61,000 | 830 |
| 2003-11-07 | 167 | 168 | 167 | 167 | 42,000 | 835 |
| 2003-11-06 | 170 | 170 | 167 | 167 | 85,000 | 835 |
| 2003-11-05 | 171 | 172 | 169 | 169 | 55,000 | 845 |
| 2003-11-04 | 171 | 172 | 169 | 171 | 84,000 | 855 |
| 2003-10-31 | 170 | 171 | 169 | 169 | 63,000 | 845 |
| 2003-10-30 | 173 | 173 | 170 | 170 | 46,000 | 850 |
| 2003-10-29 | 173 | 173 | 170 | 171 | 95,000 | 855 |
| 2003-10-28 | 168 | 171 | 168 | 169 | 62,000 | 845 |
| 2003-10-27 | 168 | 169 | 165 | 167 | 85,000 | 835 |
| 2003-10-24 | 170 | 174 | 166 | 169 | 174,000 | 845 |
| 2003-10-23 | 180 | 181 | 168 | 174 | 253,000 | 870 |
| 2003-10-22 | 184 | 185 | 181 | 181 | 227,000 | 905 |
| 2003-10-21 | 183 | 186 | 181 | 183 | 255,000 | 915 |
| 2003-10-20 | 183 | 183 | 180 | 181 | 110,000 | 905 |
| 2003-10-17 | 181 | 183 | 181 | 181 | 277,000 | 905 |
| 2003-10-16 | 182 | 185 | 182 | 185 | 110,000 | 925 |
| 2003-10-15 | 185 | 185 | 181 | 182 | 90,000 | 910 |
| 2003-10-14 | 185 | 186 | 183 | 183 | 96,000 | 915 |
| 2003-10-10 | 183 | 186 | 183 | 185 | 148,000 | 925 |
| 2003-10-09 | 186 | 187 | 184 | 184 | 38,000 | 920 |
| 2003-10-08 | 189 | 190 | 186 | 187 | 57,000 | 935 |
| 2003-10-07 | 193 | 193 | 188 | 188 | 103,000 | 940 |
| 2003-10-06 | 190 | 194 | 189 | 190 | 172,000 | 950 |
| 2003-10-03 | 185 | 190 | 184 | 190 | 101,000 | 950 |
| 2003-10-02 | 182 | 184 | 181 | 183 | 170,000 | 915 |
| 2003-10-01 | 182 | 185 | 180 | 184 | 145,000 | 920 |
| 2003-09-30 | 185 | 186 | 184 | 186 | 65,000 | 930 |
| 2003-09-29 | 185 | 187 | 184 | 186 | 32,000 | 930 |
| 2003-09-26 | 189 | 189 | 185 | 186 | 81,000 | 930 |
| 2003-09-25 | 191 | 191 | 186 | 186 | 81,000 | 930 |
| 2003-09-24 | 196 | 196 | 193 | 193 | 200,000 | 965 |
| 2003-09-22 | 195 | 195 | 192 | 195 | 239,000 | 975 |
| 2003-09-19 | 193 | 194 | 191 | 193 | 238,000 | 965 |
| 2003-09-18 | 192 | 192 | 189 | 190 | 113,000 | 950 |
| 2003-09-17 | 191 | 192 | 189 | 192 | 222,000 | 960 |
| 2003-09-16 | 191 | 196 | 190 | 190 | 123,000 | 950 |
| 2003-09-12 | 194 | 194 | 190 | 192 | 178,000 | 960 |
| 2003-09-11 | 190 | 191 | 188 | 191 | 93,000 | 955 |
| 2003-09-10 | 194 | 194 | 190 | 192 | 122,000 | 960 |
| 2003-09-09 | 193 | 195 | 192 | 194 | 86,000 | 970 |
| 2003-09-08 | 191 | 195 | 190 | 192 | 82,000 | 960 |
| 2003-09-05 | 192 | 196 | 192 | 193 | 71,000 | 965 |
| 2003-09-04 | 193 | 198 | 193 | 196 | 84,000 | 980 |
| 2003-09-03 | 199 | 200 | 196 | 196 | 186,000 | 980 |
| 2003-09-02 | 203 | 203 | 196 | 197 | 301,000 | 985 |
| 2003-09-01 | 200 | 203 | 198 | 200 | 233,000 | 1,000 |
| 2003-08-29 | 201 | 201 | 197 | 198 | 212,000 | 990 |
| 2003-08-28 | 206 | 207 | 196 | 200 | 532,000 | 1,000 |
| 2003-08-27 | 198 | 209 | 198 | 205 | 1,564,000 | 1,025 |
| 2003-08-26 | 193 | 200 | 190 | 198 | 788,000 | 990 |
| 2003-08-25 | 186 | 191 | 183 | 189 | 270,000 | 945 |
| 2003-08-22 | 191 | 191 | 186 | 186 | 180,000 | 930 |
| 2003-08-21 | 190 | 194 | 190 | 192 | 189,000 | 960 |
| 2003-08-20 | 185 | 195 | 183 | 193 | 341,000 | 965 |
| 2003-08-19 | 188 | 189 | 184 | 185 | 206,000 | 925 |
| 2003-08-18 | 181 | 184 | 179 | 183 | 138,000 | 915 |
| 2003-08-15 | 181 | 181 | 174 | 176 | 95,000 | 880 |
| 2003-08-14 | 179 | 180 | 177 | 179 | 91,000 | 895 |
| 2003-08-13 | 172 | 177 | 172 | 177 | 100,000 | 885 |
| 2003-08-12 | 168 | 174 | 168 | 171 | 95,000 | 855 |
| 2003-08-11 | 171 | 173 | 168 | 168 | 112,000 | 840 |
| 2003-08-08 | 176 | 177 | 170 | 171 | 349,000 | 855 |
| 2003-08-07 | 177 | 180 | 176 | 176 | 64,000 | 880 |
| 2003-08-06 | 181 | 181 | 176 | 177 | 156,000 | 885 |
| 2003-08-05 | 188 | 188 | 179 | 181 | 178,000 | 905 |
| 2003-08-04 | 185 | 188 | 181 | 187 | 240,000 | 935 |
| 2003-08-01 | 177 | 182 | 175 | 181 | 221,000 | 905 |
| 2003-07-31 | 182 | 182 | 176 | 177 | 89,000 | 885 |
| 2003-07-30 | 179 | 185 | 178 | 182 | 279,000 | 910 |
| 2003-07-29 | 175 | 181 | 175 | 178 | 191,000 | 890 |
| 2003-07-28 | 175 | 176 | 174 | 175 | 109,000 | 875 |
| 2003-07-25 | 178 | 178 | 174 | 175 | 77,000 | 875 |
| 2003-07-24 | 174 | 179 | 173 | 176 | 111,000 | 880 |
| 2003-07-23 | 170 | 174 | 168 | 173 | 131,000 | 865 |
| 2003-07-22 | 171 | 171 | 166 | 166 | 134,000 | 830 |
| 2003-07-18 | 165 | 173 | 163 | 171 | 229,000 | 855 |
| 2003-07-17 | 177 | 179 | 170 | 175 | 307,000 | 875 |
| 2003-07-16 | 182 | 182 | 178 | 179 | 274,000 | 895 |
| 2003-07-15 | 185 | 188 | 182 | 184 | 374,000 | 920 |
| 2003-07-14 | 191 | 193 | 186 | 188 | 117,000 | 940 |
| 2003-07-11 | 193 | 193 | 188 | 189 | 125,000 | 945 |
| 2003-07-10 | 191 | 195 | 190 | 193 | 293,000 | 965 |
| 2003-07-09 | 180 | 191 | 179 | 187 | 246,000 | 935 |
| 2003-07-08 | 192 | 193 | 180 | 184 | 427,000 | 920 |
| 2003-07-07 | 194 | 198 | 191 | 191 | 276,000 | 955 |
| 2003-07-04 | 192 | 198 | 190 | 193 | 418,000 | 965 |
| 2003-07-03 | 201 | 203 | 192 | 194 | 382,000 | 970 |
| 2003-07-02 | 206 | 209 | 197 | 198 | 777,000 | 990 |
| 2003-07-01 | 199 | 202 | 196 | 201 | 462,000 | 1,005 |
| 2003-06-30 | 190 | 199 | 190 | 196 | 325,000 | 980 |
| 2003-06-27 | 192 | 195 | 189 | 191 | 272,000 | 955 |
| 2003-06-26 | 195 | 195 | 187 | 190 | 274,000 | 950 |
| 2003-06-25 | 184 | 200 | 182 | 197 | 409,000 | 985 |
| 2003-06-24 | 188 | 189 | 184 | 185 | 405,000 | 925 |
| 2003-06-23 | 192 | 197 | 191 | 194 | 438,000 | 970 |
| 2003-06-20 | 195 | 198 | 190 | 194 | 351,000 | 970 |
| 2003-06-19 | 206 | 206 | 185 | 190 | 485,000 | 950 |
| 2003-06-18 | 198 | 208 | 194 | 200 | 947,000 | 1,000 |
| 2003-06-17 | 225 | 227 | 175 | 194 | 2,350,000 | 970 |
| 2003-06-16 | 220 | 229 | 216 | 220 | 1,660,000 | 1,100 |
| 2003-06-13 | 215 | 241 | 205 | 235 | 6,957,000 | 1,175 |
| 2003-06-12 | 220 | 226 | 207 | 215 | 3,410,000 | 1,075 |
| 2003-06-11 | 185 | 230 | 179 | 216 | 11,057,000 | 1,080 |
| 2003-06-10 | 173 | 187 | 166 | 184 | 3,123,000 | 920 |
| 2003-06-09 | 165 | 172 | 162 | 168 | 405,000 | 840 |
| 2003-06-06 | 166 | 166 | 161 | 165 | 217,000 | 825 |
| 2003-06-05 | 161 | 163 | 158 | 158 | 204,000 | 790 |
| 2003-06-04 | 165 | 171 | 161 | 161 | 1,044,000 | 805 |
| 2003-06-03 | 152 | 163 | 151 | 163 | 346,000 | 815 |
| 2003-06-02 | 152 | 154 | 151 | 152 | 152,000 | 760 |
| 2003-05-30 | 151 | 153 | 150 | 151 | 244,000 | 755 |
| 2003-05-29 | 154 | 156 | 152 | 156 | 79,000 | 780 |
| 2003-05-28 | 152 | 153 | 152 | 152 | 38,000 | 760 |
| 2003-05-27 | 152 | 154 | 151 | 151 | 109,000 | 755 |
| 2003-05-26 | 153 | 154 | 151 | 153 | 35,000 | 765 |
| 2003-05-23 | 155 | 156 | 154 | 154 | 54,000 | 770 |
| 2003-05-22 | 154 | 155 | 151 | 155 | 74,000 | 775 |
| 2003-05-21 | 154 | 154 | 152 | 152 | 53,000 | 760 |
| 2003-05-20 | 155 | 155 | 151 | 153 | 133,000 | 765 |
| 2003-05-19 | 155 | 160 | 153 | 157 | 272,000 | 785 |
| 2003-05-16 | 151 | 155 | 151 | 154 | 108,000 | 770 |
| 2003-05-15 | 153 | 153 | 150 | 151 | 84,000 | 755 |
| 2003-05-14 | 150 | 151 | 148 | 150 | 70,000 | 750 |
| 2003-05-13 | 152 | 153 | 149 | 151 | 78,000 | 755 |
| 2003-05-12 | 147 | 149 | 146 | 149 | 39,000 | 745 |
| 2003-05-09 | 146 | 147 | 146 | 147 | 71,000 | 735 |
| 2003-05-08 | 148 | 150 | 145 | 147 | 34,000 | 735 |
| 2003-05-07 | 150 | 152 | 147 | 147 | 39,000 | 735 |
| 2003-05-06 | 153 | 153 | 147 | 149 | 48,000 | 745 |
| 2003-05-02 | 155 | 155 | 144 | 146 | 118,000 | 730 |
| 2003-05-01 | 147 | 151 | 145 | 151 | 41,000 | 755 |
| 2003-04-30 | 144 | 149 | 142 | 146 | 41,000 | 730 |
| 2003-04-28 | 146 | 147 | 138 | 139 | 127,000 | 695 |
| 2003-04-25 | 150 | 152 | 147 | 148 | 55,000 | 740 |
| 2003-04-24 | 151 | 156 | 149 | 149 | 124,000 | 745 |
| 2003-04-23 | 157 | 159 | 152 | 155 | 119,000 | 775 |
| 2003-04-22 | 164 | 164 | 154 | 155 | 183,000 | 775 |
| 2003-04-21 | 165 | 167 | 160 | 163 | 569,000 | 815 |
| 2003-04-18 | 164 | 167 | 159 | 162 | 1,127,000 | 810 |
| 2003-04-17 | 145 | 163 | 145 | 162 | 895,000 | 810 |
| 2003-04-16 | 145 | 145 | 143 | 145 | 71,000 | 725 |
| 2003-04-15 | 145 | 145 | 141 | 145 | 48,000 | 725 |
| 2003-04-14 | 144 | 146 | 141 | 143 | 129,000 | 715 |
| 2003-04-11 | 144 | 146 | 143 | 145 | 90,000 | 725 |
| 2003-04-10 | 146 | 146 | 141 | 144 | 80,000 | 720 |
| 2003-04-09 | 143 | 147 | 143 | 146 | 90,000 | 730 |
| 2003-04-08 | 147 | 147 | 142 | 145 | 110,000 | 725 |
| 2003-04-07 | 148 | 148 | 145 | 146 | 71,000 | 730 |
| 2003-04-04 | 147 | 147 | 144 | 147 | 52,000 | 735 |
| 2003-04-03 | 144 | 149 | 143 | 145 | 146,000 | 725 |
| 2003-04-02 | 143 | 144 | 138 | 143 | 133,000 | 715 |
| 2003-04-01 | 143 | 143 | 138 | 143 | 114,000 | 715 |
| 2003-03-31 | 148 | 148 | 145 | 145 | 77,000 | 725 |
| 2003-03-28 | 155 | 155 | 148 | 152 | 71,000 | 760 |
| 2003-03-27 | 150 | 154 | 149 | 154 | 93,000 | 770 |
| 2003-03-26 | 149 | 152 | 149 | 150 | 87,000 | 750 |
| 2003-03-25 | 153 | 156 | 152 | 156 | 206,000 | 780 |
| 2003-03-24 | 157 | 158 | 153 | 156 | 291,000 | 780 |
| 2003-03-20 | 151 | 154 | 150 | 153 | 115,000 | 765 |
| 2003-03-19 | 147 | 148 | 146 | 148 | 128,000 | 740 |
| 2003-03-18 | 148 | 150 | 148 | 149 | 141,000 | 745 |
| 2003-03-17 | 155 | 155 | 145 | 145 | 211,000 | 725 |
| 2003-03-14 | 151 | 154 | 151 | 153 | 344,000 | 765 |
| 2003-03-13 | 149 | 155 | 149 | 153 | 214,000 | 765 |
| 2003-03-12 | 147 | 151 | 146 | 148 | 218,000 | 740 |
| 2003-03-11 | 144 | 150 | 142 | 145 | 347,000 | 725 |
| 2003-03-10 | 157 | 157 | 145 | 149 | 196,000 | 745 |
| 2003-03-07 | 167 | 167 | 157 | 157 | 264,000 | 785 |
| 2003-03-06 | 170 | 172 | 167 | 170 | 283,000 | 850 |
| 2003-03-05 | 168 | 173 | 164 | 169 | 353,000 | 845 |
| 2003-03-04 | 175 | 182 | 170 | 173 | 1,910,000 | 865 |
| 2003-03-03 | 165 | 173 | 162 | 173 | 1,186,000 | 865 |
| 2003-02-28 | 156 | 168 | 155 | 162 | 179,000 | 810 |
| 2003-02-27 | 152 | 157 | 152 | 156 | 104,000 | 780 |
| 2003-02-26 | 155 | 159 | 155 | 157 | 79,000 | 785 |
| 2003-02-25 | 161 | 161 | 155 | 157 | 236,000 | 785 |
| 2003-02-24 | 165 | 165 | 161 | 161 | 104,000 | 805 |
| 2003-02-21 | 167 | 169 | 165 | 166 | 254,000 | 830 |
| 2003-02-20 | 167 | 170 | 163 | 168 | 550,000 | 840 |
| 2003-02-19 | 165 | 168 | 160 | 166 | 676,000 | 830 |
| 2003-02-18 | 164 | 164 | 161 | 163 | 280,000 | 815 |
| 2003-02-17 | 157 | 166 | 157 | 166 | 1,013,000 | 830 |
| 2003-02-14 | 158 | 159 | 154 | 154 | 168,000 | 770 |
| 2003-02-13 | 158 | 159 | 156 | 157 | 146,000 | 785 |
| 2003-02-12 | 158 | 160 | 156 | 159 | 314,000 | 795 |
| 2003-02-10 | 156 | 159 | 155 | 158 | 223,000 | 790 |
| 2003-02-07 | 152 | 156 | 150 | 156 | 291,000 | 780 |
| 2003-02-06 | 153 | 156 | 152 | 152 | 496,000 | 760 |
| 2003-02-05 | 149 | 155 | 146 | 152 | 814,000 | 760 |
| 2003-02-04 | 139 | 140 | 138 | 139 | 60,000 | 695 |
| 2003-02-03 | 135 | 141 | 133 | 141 | 138,000 | 705 |
| 2003-01-31 | 134 | 135 | 132 | 133 | 53,000 | 665 |
| 2003-01-30 | 135 | 135 | 133 | 135 | 53,000 | 675 |
| 2003-01-29 | 136 | 137 | 135 | 135 | 105,000 | 675 |
| 2003-01-28 | 138 | 139 | 137 | 137 | 45,000 | 685 |
| 2003-01-27 | 136 | 140 | 135 | 139 | 132,000 | 695 |
| 2003-01-24 | 140 | 141 | 138 | 139 | 90,000 | 695 |
| 2003-01-23 | 141 | 142 | 140 | 140 | 96,000 | 700 |
| 2003-01-22 | 143 | 143 | 140 | 141 | 112,000 | 705 |
| 2003-01-21 | 142 | 145 | 141 | 143 | 106,000 | 715 |
| 2003-01-20 | 137 | 142 | 136 | 142 | 144,000 | 710 |
| 2003-01-17 | 138 | 140 | 136 | 138 | 95,000 | 690 |
| 2003-01-16 | 140 | 140 | 136 | 139 | 135,000 | 695 |
| 2003-01-15 | 133 | 140 | 133 | 140 | 212,000 | 700 |
| 2003-01-14 | 130 | 132 | 128 | 131 | 126,000 | 655 |
| 2003-01-10 | 126 | 129 | 126 | 128 | 54,000 | 640 |
| 2003-01-09 | 125 | 128 | 125 | 128 | 50,000 | 640 |
| 2003-01-08 | 128 | 128 | 126 | 127 | 80,000 | 635 |
| 2003-01-07 | 128 | 129 | 126 | 127 | 69,000 | 635 |
| 2003-01-06 | 125 | 128 | 125 | 128 | 49,000 | 640 |
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
