8061 西華産業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,120 | 1,160 | 1,120 | 1,160 | 385,000 | 5,800 |
| 1989-12-28 | 1,150 | 1,160 | 1,110 | 1,110 | 482,000 | 5,550 |
| 1989-12-27 | 1,160 | 1,160 | 1,140 | 1,140 | 399,000 | 5,700 |
| 1989-12-26 | 1,160 | 1,170 | 1,130 | 1,140 | 359,000 | 5,700 |
| 1989-12-25 | 1,160 | 1,160 | 1,130 | 1,140 | 345,000 | 5,700 |
| 1989-12-22 | 1,160 | 1,170 | 1,120 | 1,120 | 462,000 | 5,600 |
| 1989-12-21 | 1,170 | 1,180 | 1,160 | 1,160 | 450,000 | 5,800 |
| 1989-12-20 | 1,160 | 1,180 | 1,160 | 1,160 | 440,000 | 5,800 |
| 1989-12-19 | 1,160 | 1,180 | 1,160 | 1,160 | 374,000 | 5,800 |
| 1989-12-18 | 1,200 | 1,200 | 1,160 | 1,160 | 455,000 | 5,800 |
| 1989-12-15 | 1,160 | 1,190 | 1,150 | 1,190 | 620,000 | 5,950 |
| 1989-12-14 | 1,160 | 1,170 | 1,150 | 1,150 | 406,000 | 5,750 |
| 1989-12-13 | 1,180 | 1,180 | 1,150 | 1,150 | 382,000 | 5,750 |
| 1989-12-12 | 1,180 | 1,200 | 1,160 | 1,160 | 623,000 | 5,800 |
| 1989-12-11 | 1,160 | 1,170 | 1,150 | 1,170 | 434,000 | 5,850 |
| 1989-12-08 | 1,160 | 1,170 | 1,140 | 1,140 | 563,000 | 5,700 |
| 1989-12-07 | 1,160 | 1,180 | 1,150 | 1,170 | 510,000 | 5,850 |
| 1989-12-06 | 1,190 | 1,200 | 1,150 | 1,160 | 1,033,000 | 5,800 |
| 1989-12-05 | 1,240 | 1,240 | 1,180 | 1,180 | 1,213,000 | 5,900 |
| 1989-12-04 | 1,190 | 1,250 | 1,190 | 1,230 | 2,283,000 | 6,150 |
| 1989-12-01 | 1,230 | 1,230 | 1,180 | 1,180 | 2,013,000 | 5,900 |
| 1989-11-30 | 1,250 | 1,250 | 1,210 | 1,230 | 2,883,000 | 6,150 |
| 1989-11-29 | 1,260 | 1,300 | 1,210 | 1,210 | 10,532,000 | 6,050 |
| 1989-11-28 | 1,130 | 1,250 | 1,120 | 1,250 | 12,820,000 | 6,250 |
| 1989-11-27 | 1,160 | 1,170 | 1,110 | 1,110 | 5,151,000 | 5,550 |
| 1989-11-24 | 1,180 | 1,200 | 1,130 | 1,140 | 14,595,000 | 5,700 |
| 1989-11-22 | 1,040 | 1,050 | 1,010 | 1,040 | 7,318,000 | 5,200 |
| 1989-11-21 | 969 | 1,000 | 965 | 1,000 | 7,690,000 | 5,000 |
| 1989-11-20 | 921 | 949 | 921 | 949 | 1,221,000 | 4,745 |
| 1989-11-17 | 920 | 925 | 911 | 916 | 428,000 | 4,580 |
| 1989-11-16 | 907 | 920 | 903 | 910 | 519,000 | 4,550 |
| 1989-11-15 | 907 | 910 | 902 | 903 | 313,000 | 4,515 |
| 1989-11-14 | 907 | 915 | 905 | 910 | 255,000 | 4,550 |
| 1989-11-13 | 910 | 918 | 906 | 906 | 160,000 | 4,530 |
| 1989-11-10 | 910 | 915 | 907 | 908 | 272,000 | 4,540 |
| 1989-11-09 | 928 | 928 | 908 | 910 | 375,000 | 4,550 |
| 1989-11-08 | 894 | 920 | 894 | 919 | 545,000 | 4,595 |
| 1989-11-07 | 890 | 899 | 886 | 893 | 178,000 | 4,465 |
| 1989-11-06 | 892 | 900 | 890 | 900 | 238,000 | 4,500 |
| 1989-11-02 | 900 | 905 | 888 | 888 | 203,000 | 4,440 |
| 1989-11-01 | 882 | 901 | 882 | 900 | 324,000 | 4,500 |
| 1989-10-31 | 887 | 900 | 880 | 890 | 206,000 | 4,450 |
| 1989-10-30 | 896 | 900 | 890 | 893 | 130,000 | 4,465 |
| 1989-10-27 | 897 | 905 | 890 | 895 | 363,000 | 4,475 |
| 1989-10-26 | 900 | 905 | 895 | 900 | 153,000 | 4,500 |
| 1989-10-25 | 901 | 909 | 895 | 895 | 207,000 | 4,475 |
| 1989-10-24 | 906 | 910 | 905 | 909 | 192,000 | 4,545 |
| 1989-10-23 | 911 | 915 | 904 | 905 | 167,000 | 4,525 |
| 1989-10-20 | 899 | 910 | 898 | 901 | 323,000 | 4,505 |
| 1989-10-19 | 900 | 909 | 890 | 890 | 329,000 | 4,450 |
| 1989-10-18 | 915 | 915 | 900 | 900 | 220,000 | 4,500 |
| 1989-10-17 | 891 | 910 | 890 | 910 | 198,000 | 4,550 |
| 1989-10-16 | 886 | 900 | 881 | 881 | 258,000 | 4,405 |
| 1989-10-13 | 893 | 905 | 892 | 896 | 162,000 | 4,480 |
| 1989-10-12 | 907 | 915 | 890 | 890 | 183,000 | 4,450 |
| 1989-10-11 | 925 | 939 | 905 | 905 | 272,000 | 4,525 |
| 1989-10-09 | 944 | 944 | 935 | 935 | 349,000 | 4,675 |
| 1989-10-06 | 949 | 950 | 932 | 935 | 713,000 | 4,675 |
| 1989-10-05 | 930 | 952 | 929 | 940 | 1,398,000 | 4,700 |
| 1989-10-04 | 910 | 920 | 905 | 916 | 464,000 | 4,580 |
| 1989-10-03 | 910 | 914 | 900 | 900 | 369,000 | 4,500 |
| 1989-10-02 | 918 | 920 | 905 | 905 | 314,000 | 4,525 |
| 1989-09-29 | 887 | 910 | 885 | 910 | 485,000 | 4,550 |
| 1989-09-28 | 904 | 910 | 885 | 886 | 201,000 | 4,430 |
| 1989-09-27 | 918 | 918 | 885 | 893 | 312,000 | 4,465 |
| 1989-09-26 | 918 | 918 | 910 | 915 | 385,000 | 4,575 |
| 1989-09-25 | 902 | 910 | 893 | 908 | 283,000 | 4,540 |
| 1989-09-22 | 884 | 896 | 878 | 892 | 269,000 | 4,460 |
| 1989-09-21 | 876 | 883 | 875 | 879 | 269,000 | 4,395 |
| 1989-09-20 | 880 | 880 | 871 | 871 | 182,000 | 4,355 |
| 1989-09-19 | 858 | 880 | 855 | 880 | 154,000 | 4,400 |
| 1989-09-18 | 850 | 858 | 850 | 850 | 105,000 | 4,250 |
| 1989-09-14 | 849 | 854 | 841 | 842 | 154,000 | 4,210 |
| 1989-09-13 | 843 | 850 | 839 | 849 | 252,000 | 4,245 |
| 1989-09-12 | 843 | 858 | 840 | 843 | 147,000 | 4,215 |
| 1989-09-11 | 860 | 860 | 831 | 843 | 185,000 | 4,215 |
| 1989-09-08 | 855 | 856 | 850 | 853 | 237,000 | 4,265 |
| 1989-09-07 | 870 | 875 | 855 | 856 | 175,000 | 4,280 |
| 1989-09-06 | 870 | 880 | 865 | 865 | 202,000 | 4,325 |
| 1989-09-05 | 868 | 880 | 865 | 870 | 120,000 | 4,350 |
| 1989-09-04 | 861 | 868 | 858 | 862 | 135,000 | 4,310 |
| 1989-09-01 | 860 | 869 | 851 | 851 | 275,000 | 4,255 |
| 1989-08-31 | 863 | 870 | 860 | 860 | 228,000 | 4,300 |
| 1989-08-30 | 880 | 881 | 860 | 861 | 222,000 | 4,305 |
| 1989-08-29 | 884 | 889 | 880 | 880 | 203,000 | 4,400 |
| 1989-08-28 | 891 | 895 | 881 | 881 | 240,000 | 4,405 |
| 1989-08-25 | 891 | 895 | 890 | 891 | 124,000 | 4,455 |
| 1989-08-24 | 895 | 900 | 890 | 900 | 147,000 | 4,500 |
| 1989-08-23 | 897 | 900 | 890 | 890 | 197,000 | 4,450 |
| 1989-08-22 | 900 | 905 | 895 | 895 | 250,000 | 4,475 |
| 1989-08-21 | 905 | 908 | 901 | 902 | 168,000 | 4,510 |
| 1989-08-18 | 903 | 905 | 900 | 901 | 178,000 | 4,505 |
| 1989-08-17 | 911 | 915 | 901 | 901 | 168,000 | 4,505 |
| 1989-08-16 | 905 | 910 | 900 | 910 | 192,000 | 4,550 |
| 1989-08-15 | 901 | 910 | 900 | 905 | 76,000 | 4,525 |
| 1989-08-14 | 900 | 910 | 900 | 900 | 111,000 | 4,500 |
| 1989-08-11 | 900 | 903 | 900 | 900 | 220,000 | 4,500 |
| 1989-08-10 | 906 | 906 | 900 | 900 | 178,000 | 4,500 |
| 1989-08-09 | 910 | 916 | 903 | 905 | 247,000 | 4,525 |
| 1989-08-08 | 918 | 918 | 910 | 914 | 167,000 | 4,570 |
| 1989-08-07 | 930 | 930 | 918 | 918 | 240,000 | 4,590 |
| 1989-08-04 | 912 | 923 | 906 | 920 | 351,000 | 4,600 |
| 1989-08-03 | 921 | 923 | 911 | 912 | 234,000 | 4,560 |
| 1989-08-02 | 915 | 926 | 915 | 918 | 367,000 | 4,590 |
| 1989-08-01 | 940 | 944 | 921 | 921 | 405,000 | 4,605 |
| 1989-07-31 | 945 | 948 | 933 | 938 | 456,000 | 4,690 |
| 1989-07-28 | 930 | 947 | 930 | 940 | 1,100,000 | 4,700 |
| 1989-07-27 | 911 | 928 | 905 | 928 | 737,000 | 4,640 |
| 1989-07-26 | 910 | 915 | 905 | 911 | 679,000 | 4,555 |
| 1989-07-25 | 901 | 918 | 901 | 908 | 402,000 | 4,540 |
| 1989-07-24 | 903 | 915 | 895 | 902 | 257,000 | 4,510 |
| 1989-07-21 | 895 | 905 | 890 | 903 | 252,000 | 4,515 |
| 1989-07-20 | 900 | 905 | 892 | 899 | 373,000 | 4,495 |
| 1989-07-19 | 901 | 905 | 900 | 900 | 189,000 | 4,500 |
| 1989-07-18 | 910 | 910 | 900 | 900 | 240,000 | 4,500 |
| 1989-07-17 | 912 | 915 | 910 | 910 | 150,000 | 4,550 |
| 1989-07-14 | 920 | 920 | 911 | 911 | 239,000 | 4,555 |
| 1989-07-13 | 911 | 925 | 911 | 916 | 200,000 | 4,580 |
| 1989-07-12 | 925 | 929 | 910 | 910 | 288,000 | 4,550 |
| 1989-07-11 | 931 | 935 | 923 | 924 | 305,000 | 4,620 |
| 1989-07-10 | 930 | 939 | 928 | 934 | 397,000 | 4,670 |
| 1989-07-07 | 923 | 930 | 921 | 930 | 424,000 | 4,650 |
| 1989-07-06 | 925 | 933 | 921 | 921 | 314,000 | 4,605 |
| 1989-07-05 | 920 | 934 | 920 | 933 | 511,000 | 4,665 |
| 1989-07-04 | 915 | 920 | 907 | 910 | 229,000 | 4,550 |
| 1989-07-03 | 892 | 905 | 888 | 905 | 505,000 | 4,525 |
| 1989-06-30 | 905 | 910 | 898 | 905 | 416,000 | 4,525 |
| 1989-06-29 | 911 | 915 | 906 | 906 | 245,000 | 4,530 |
| 1989-06-28 | 930 | 931 | 905 | 925 | 561,000 | 4,625 |
| 1989-06-27 | 938 | 944 | 930 | 935 | 373,000 | 4,675 |
| 1989-06-26 | 955 | 955 | 938 | 949 | 772,000 | 4,745 |
| 1989-06-23 | 948 | 965 | 941 | 946 | 4,204,000 | 4,730 |
| 1989-06-22 | 920 | 940 | 910 | 935 | 1,153,000 | 4,675 |
| 1989-06-21 | 915 | 920 | 906 | 907 | 473,000 | 4,535 |
| 1989-06-20 | 905 | 920 | 905 | 914 | 356,000 | 4,570 |
| 1989-06-19 | 897 | 914 | 897 | 903 | 315,000 | 4,515 |
| 1989-06-16 | 900 | 905 | 895 | 900 | 559,000 | 4,500 |
| 1989-06-15 | 917 | 920 | 905 | 905 | 481,000 | 4,525 |
| 1989-06-14 | 925 | 928 | 901 | 910 | 556,000 | 4,550 |
| 1989-06-13 | 940 | 945 | 920 | 921 | 1,007,000 | 4,605 |
| 1989-06-12 | 950 | 950 | 937 | 940 | 1,275,000 | 4,700 |
| 1989-06-09 | 935 | 950 | 934 | 950 | 3,626,000 | 4,750 |
| 1989-06-08 | 921 | 927 | 916 | 927 | 845,000 | 4,635 |
| 1989-06-07 | 910 | 915 | 900 | 915 | 619,000 | 4,575 |
| 1989-06-06 | 910 | 910 | 895 | 898 | 952,000 | 4,490 |
| 1989-06-05 | 929 | 929 | 910 | 910 | 630,000 | 4,550 |
| 1989-06-02 | 933 | 935 | 918 | 923 | 1,454,000 | 4,615 |
| 1989-06-01 | 916 | 935 | 910 | 923 | 2,089,000 | 4,615 |
| 1989-05-31 | 925 | 927 | 906 | 915 | 1,583,000 | 4,575 |
| 1989-05-30 | 902 | 920 | 900 | 920 | 1,587,000 | 4,600 |
| 1989-05-29 | 897 | 900 | 892 | 900 | 600,000 | 4,500 |
| 1989-05-26 | 886 | 888 | 881 | 887 | 316,000 | 4,435 |
| 1989-05-25 | 881 | 888 | 880 | 880 | 243,000 | 4,400 |
| 1989-05-24 | 890 | 890 | 880 | 881 | 229,000 | 4,405 |
| 1989-05-23 | 880 | 885 | 860 | 880 | 458,000 | 4,400 |
| 1989-05-22 | 905 | 905 | 898 | 899 | 306,000 | 4,495 |
| 1989-05-19 | 905 | 905 | 898 | 898 | 409,000 | 4,490 |
| 1989-05-18 | 915 | 919 | 895 | 905 | 1,228,000 | 4,525 |
| 1989-05-17 | 899 | 910 | 893 | 910 | 1,026,000 | 4,550 |
| 1989-05-16 | 894 | 900 | 889 | 890 | 586,000 | 4,450 |
| 1989-05-15 | 907 | 912 | 892 | 898 | 1,467,000 | 4,490 |
| 1989-05-12 | 886 | 905 | 885 | 905 | 1,785,000 | 4,525 |
| 1989-05-11 | 890 | 890 | 875 | 880 | 424,000 | 4,400 |
| 1989-05-10 | 881 | 890 | 872 | 872 | 450,000 | 4,360 |
| 1989-05-09 | 895 | 896 | 875 | 875 | 498,000 | 4,375 |
| 1989-05-08 | 900 | 905 | 890 | 896 | 563,000 | 4,480 |
| 1989-05-02 | 901 | 903 | 888 | 898 | 1,343,000 | 4,490 |
| 1989-05-01 | 900 | 909 | 895 | 900 | 1,804,000 | 4,500 |
| 1989-04-28 | 885 | 900 | 880 | 895 | 2,141,000 | 4,475 |
| 1989-04-27 | 880 | 885 | 871 | 881 | 927,000 | 4,405 |
| 1989-04-26 | 885 | 888 | 867 | 867 | 1,227,000 | 4,335 |
| 1989-04-25 | 843 | 879 | 843 | 865 | 1,078,000 | 4,325 |
| 1989-04-24 | 870 | 871 | 845 | 845 | 509,000 | 4,225 |
| 1989-04-21 | 865 | 872 | 851 | 860 | 1,292,000 | 4,300 |
| 1989-04-20 | 898 | 898 | 870 | 875 | 1,987,000 | 4,375 |
| 1989-04-19 | 870 | 900 | 866 | 898 | 5,902,000 | 4,490 |
| 1989-04-18 | 861 | 870 | 856 | 859 | 3,011,000 | 4,295 |
| 1989-04-17 | 846 | 859 | 837 | 851 | 3,932,000 | 4,255 |
| 1989-04-14 | 833 | 850 | 825 | 826 | 3,288,000 | 4,130 |
| 1989-04-13 | 815 | 830 | 815 | 830 | 1,494,000 | 4,150 |
| 1989-04-12 | 802 | 814 | 798 | 810 | 509,000 | 4,050 |
| 1989-04-11 | 800 | 808 | 790 | 798 | 284,000 | 3,990 |
| 1989-04-10 | 811 | 812 | 793 | 806 | 303,000 | 4,030 |
| 1989-04-07 | 785 | 810 | 785 | 806 | 349,000 | 4,030 |
| 1989-04-06 | 802 | 805 | 792 | 795 | 337,000 | 3,975 |
| 1989-04-05 | 815 | 820 | 800 | 815 | 357,000 | 4,075 |
| 1989-04-04 | 820 | 832 | 814 | 814 | 879,000 | 4,070 |
| 1989-04-03 | 800 | 816 | 795 | 814 | 537,000 | 4,070 |
| 1989-03-31 | 774 | 790 | 774 | 783 | 469,000 | 3,915 |
| 1989-03-30 | 778 | 779 | 765 | 765 | 208,000 | 3,825 |
| 1989-03-29 | 765 | 780 | 764 | 778 | 118,000 | 3,890 |
| 1989-03-28 | 735 | 765 | 735 | 751 | 90,000 | 3,755 |
| 1989-03-27 | 740 | 749 | 731 | 735 | 295,000 | 3,675 |
| 1989-03-24 | 738 | 745 | 730 | 735 | 239,000 | 3,675 |
| 1989-03-23 | 746 | 748 | 738 | 748 | 279,000 | 3,740 |
| 1989-03-22 | 751 | 756 | 737 | 740 | 339,000 | 3,700 |
| 1989-03-20 | 760 | 760 | 750 | 757 | 326,000 | 3,785 |
| 1989-03-17 | 772 | 780 | 770 | 771 | 244,000 | 3,855 |
| 1989-03-16 | 773 | 780 | 771 | 778 | 227,000 | 3,890 |
| 1989-03-15 | 770 | 779 | 767 | 768 | 346,000 | 3,840 |
| 1989-03-14 | 765 | 775 | 760 | 771 | 160,000 | 3,855 |
| 1989-03-13 | 773 | 775 | 765 | 765 | 274,000 | 3,825 |
| 1989-03-10 | 780 | 780 | 770 | 771 | 386,000 | 3,855 |
| 1989-03-09 | 785 | 790 | 780 | 780 | 380,000 | 3,900 |
| 1989-03-08 | 795 | 795 | 786 | 790 | 383,000 | 3,950 |
| 1989-03-07 | 799 | 800 | 785 | 785 | 313,000 | 3,925 |
| 1989-03-06 | 800 | 805 | 785 | 802 | 333,000 | 4,010 |
| 1989-03-03 | 808 | 808 | 790 | 790 | 389,000 | 3,950 |
| 1989-03-02 | 805 | 805 | 795 | 798 | 321,000 | 3,990 |
| 1989-03-01 | 807 | 819 | 795 | 800 | 852,000 | 4,000 |
| 1989-02-28 | 790 | 819 | 790 | 805 | 1,432,000 | 4,025 |
| 1989-02-27 | 792 | 792 | 780 | 790 | 320,000 | 3,950 |
| 1989-02-23 | 776 | 791 | 775 | 790 | 689,000 | 3,950 |
| 1989-02-22 | 791 | 791 | 775 | 785 | 391,000 | 3,925 |
| 1989-02-21 | 790 | 799 | 780 | 781 | 450,000 | 3,905 |
| 1989-02-20 | 800 | 805 | 791 | 791 | 364,000 | 3,955 |
| 1989-02-17 | 801 | 805 | 790 | 794 | 554,000 | 3,970 |
| 1989-02-16 | 785 | 809 | 785 | 786 | 875,000 | 3,930 |
| 1989-02-15 | 777 | 790 | 775 | 775 | 363,000 | 3,875 |
| 1989-02-14 | 781 | 786 | 771 | 780 | 668,000 | 3,900 |
| 1989-02-13 | 791 | 791 | 781 | 785 | 445,000 | 3,925 |
| 1989-02-10 | 801 | 808 | 791 | 791 | 475,000 | 3,955 |
| 1989-02-09 | 820 | 820 | 800 | 800 | 669,000 | 4,000 |
| 1989-02-08 | 815 | 818 | 796 | 806 | 1,104,000 | 4,030 |
| 1989-02-07 | 810 | 820 | 783 | 783 | 934,000 | 3,915 |
| 1989-02-06 | 813 | 830 | 810 | 810 | 937,000 | 4,050 |
| 1989-02-03 | 819 | 820 | 801 | 812 | 1,040,000 | 4,060 |
| 1989-02-02 | 811 | 820 | 801 | 801 | 949,000 | 4,005 |
| 1989-02-01 | 845 | 845 | 811 | 811 | 2,318,000 | 4,055 |
| 1989-01-31 | 820 | 840 | 814 | 835 | 5,496,000 | 4,175 |
| 1989-01-30 | 800 | 819 | 797 | 814 | 1,816,000 | 4,070 |
| 1989-01-28 | 798 | 800 | 780 | 780 | 824,000 | 3,900 |
| 1989-01-27 | 794 | 798 | 783 | 790 | 945,000 | 3,950 |
| 1989-01-26 | 780 | 785 | 776 | 776 | 676,000 | 3,880 |
| 1989-01-25 | 791 | 795 | 775 | 775 | 867,000 | 3,875 |
| 1989-01-24 | 798 | 799 | 780 | 789 | 721,000 | 3,945 |
| 1989-01-23 | 802 | 808 | 788 | 789 | 841,000 | 3,945 |
| 1989-01-20 | 790 | 805 | 788 | 799 | 1,531,000 | 3,995 |
| 1989-01-19 | 819 | 825 | 792 | 810 | 3,125,000 | 4,050 |
| 1989-01-18 | 803 | 820 | 796 | 810 | 5,260,000 | 4,050 |
| 1989-01-17 | 779 | 814 | 775 | 796 | 7,748,000 | 3,980 |
| 1989-01-13 | 767 | 770 | 758 | 765 | 2,051,000 | 3,825 |
| 1989-01-12 | 765 | 770 | 752 | 765 | 2,057,000 | 3,825 |
| 1989-01-11 | 765 | 777 | 757 | 765 | 4,431,000 | 3,825 |
| 1989-01-10 | 746 | 779 | 740 | 755 | 8,204,000 | 3,775 |
| 1989-01-09 | 695 | 730 | 691 | 726 | 1,800,000 | 3,630 |
| 1989-01-06 | 697 | 698 | 685 | 698 | 405,000 | 3,490 |
| 1989-01-05 | 695 | 708 | 691 | 691 | 455,000 | 3,455 |
| 1989-01-04 | 682 | 695 | 680 | 690 | 189,000 | 3,450 |
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
