8061 西華産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 670 | 695 | 670 | 680 | 75,000 | 3,400 |
| 1991-12-27 | 687 | 700 | 660 | 660 | 168,000 | 3,300 |
| 1991-12-26 | 664 | 690 | 664 | 685 | 77,000 | 3,425 |
| 1991-12-25 | 658 | 670 | 658 | 663 | 107,000 | 3,315 |
| 1991-12-24 | 680 | 680 | 645 | 652 | 126,000 | 3,260 |
| 1991-12-20 | 694 | 694 | 668 | 669 | 140,000 | 3,345 |
| 1991-12-19 | 681 | 693 | 681 | 684 | 456,000 | 3,420 |
| 1991-12-18 | 678 | 680 | 675 | 680 | 84,000 | 3,400 |
| 1991-12-17 | 690 | 690 | 680 | 680 | 215,000 | 3,400 |
| 1991-12-16 | 695 | 700 | 679 | 685 | 112,000 | 3,425 |
| 1991-12-13 | 670 | 691 | 670 | 688 | 186,000 | 3,440 |
| 1991-12-12 | 662 | 675 | 662 | 673 | 120,000 | 3,365 |
| 1991-12-11 | 660 | 670 | 650 | 670 | 126,000 | 3,350 |
| 1991-12-10 | 675 | 675 | 665 | 666 | 56,000 | 3,330 |
| 1991-12-09 | 694 | 694 | 675 | 679 | 31,000 | 3,395 |
| 1991-12-06 | 688 | 695 | 675 | 695 | 68,000 | 3,475 |
| 1991-12-05 | 700 | 700 | 678 | 678 | 135,000 | 3,390 |
| 1991-12-04 | 665 | 695 | 665 | 695 | 100,000 | 3,475 |
| 1991-12-03 | 661 | 675 | 660 | 666 | 177,000 | 3,330 |
| 1991-12-02 | 660 | 665 | 658 | 659 | 114,000 | 3,295 |
| 1991-11-29 | 669 | 678 | 669 | 675 | 104,000 | 3,375 |
| 1991-11-28 | 680 | 681 | 668 | 679 | 152,000 | 3,395 |
| 1991-11-27 | 685 | 699 | 685 | 696 | 123,000 | 3,480 |
| 1991-11-26 | 681 | 700 | 671 | 679 | 143,000 | 3,395 |
| 1991-11-25 | 700 | 702 | 680 | 680 | 174,000 | 3,400 |
| 1991-11-22 | 715 | 715 | 700 | 700 | 160,000 | 3,500 |
| 1991-11-21 | 720 | 737 | 716 | 716 | 209,000 | 3,580 |
| 1991-11-20 | 720 | 720 | 705 | 715 | 148,000 | 3,575 |
| 1991-11-19 | 724 | 730 | 720 | 727 | 148,000 | 3,635 |
| 1991-11-18 | 718 | 725 | 708 | 710 | 309,000 | 3,550 |
| 1991-11-15 | 751 | 752 | 738 | 738 | 207,000 | 3,690 |
| 1991-11-14 | 770 | 770 | 745 | 752 | 223,000 | 3,760 |
| 1991-11-13 | 780 | 789 | 769 | 770 | 237,000 | 3,850 |
| 1991-11-12 | 762 | 780 | 762 | 775 | 172,000 | 3,875 |
| 1991-11-11 | 773 | 773 | 765 | 772 | 209,000 | 3,860 |
| 1991-11-08 | 782 | 791 | 776 | 777 | 204,000 | 3,885 |
| 1991-11-07 | 790 | 797 | 788 | 790 | 585,000 | 3,950 |
| 1991-11-06 | 791 | 805 | 781 | 788 | 317,000 | 3,940 |
| 1991-11-05 | 810 | 818 | 801 | 801 | 265,000 | 4,005 |
| 1991-11-01 | 801 | 813 | 801 | 811 | 417,000 | 4,055 |
| 1991-10-31 | 806 | 816 | 788 | 811 | 517,000 | 4,055 |
| 1991-10-30 | 820 | 828 | 812 | 812 | 510,000 | 4,060 |
| 1991-10-29 | 815 | 834 | 815 | 820 | 843,000 | 4,100 |
| 1991-10-28 | 815 | 824 | 815 | 815 | 445,000 | 4,075 |
| 1991-10-25 | 835 | 835 | 815 | 820 | 707,000 | 4,100 |
| 1991-10-24 | 809 | 840 | 809 | 830 | 2,284,000 | 4,150 |
| 1991-10-23 | 817 | 818 | 804 | 805 | 920,000 | 4,025 |
| 1991-10-22 | 795 | 820 | 789 | 816 | 1,677,000 | 4,080 |
| 1991-10-21 | 805 | 805 | 783 | 785 | 580,000 | 3,925 |
| 1991-10-18 | 772 | 800 | 772 | 797 | 707,000 | 3,985 |
| 1991-10-17 | 799 | 800 | 784 | 791 | 727,000 | 3,955 |
| 1991-10-16 | 789 | 806 | 779 | 800 | 2,270,000 | 4,000 |
| 1991-10-15 | 760 | 780 | 756 | 779 | 509,000 | 3,895 |
| 1991-10-14 | 759 | 767 | 750 | 763 | 363,000 | 3,815 |
| 1991-10-11 | 774 | 774 | 758 | 769 | 328,000 | 3,845 |
| 1991-10-09 | 770 | 800 | 763 | 775 | 1,996,000 | 3,875 |
| 1991-10-08 | 779 | 796 | 771 | 780 | 2,111,000 | 3,900 |
| 1991-10-07 | 760 | 775 | 750 | 770 | 1,266,000 | 3,850 |
| 1991-10-04 | 749 | 750 | 735 | 750 | 507,000 | 3,750 |
| 1991-10-03 | 725 | 755 | 725 | 754 | 647,000 | 3,770 |
| 1991-10-02 | 730 | 760 | 730 | 735 | 882,000 | 3,675 |
| 1991-10-01 | 731 | 735 | 720 | 726 | 334,000 | 3,630 |
| 1991-09-30 | 730 | 735 | 720 | 721 | 171,000 | 3,605 |
| 1991-09-27 | 730 | 746 | 716 | 720 | 398,000 | 3,600 |
| 1991-09-26 | 715 | 730 | 708 | 730 | 399,000 | 3,650 |
| 1991-09-25 | 740 | 740 | 715 | 720 | 244,000 | 3,600 |
| 1991-09-24 | 715 | 743 | 706 | 730 | 312,000 | 3,650 |
| 1991-09-20 | 760 | 760 | 710 | 715 | 631,000 | 3,575 |
| 1991-09-19 | 786 | 790 | 742 | 760 | 2,770,000 | 3,800 |
| 1991-09-18 | 723 | 763 | 723 | 746 | 2,362,000 | 3,730 |
| 1991-09-17 | 720 | 729 | 705 | 708 | 484,000 | 3,540 |
| 1991-09-13 | 711 | 718 | 704 | 710 | 900,000 | 3,550 |
| 1991-09-12 | 669 | 700 | 669 | 695 | 1,037,000 | 3,475 |
| 1991-09-11 | 660 | 678 | 660 | 665 | 193,000 | 3,325 |
| 1991-09-10 | 680 | 685 | 660 | 680 | 256,000 | 3,400 |
| 1991-09-09 | 660 | 680 | 660 | 674 | 148,000 | 3,370 |
| 1991-09-06 | 665 | 687 | 656 | 666 | 509,000 | 3,330 |
| 1991-09-05 | 657 | 675 | 651 | 664 | 418,000 | 3,320 |
| 1991-09-04 | 620 | 650 | 617 | 650 | 244,000 | 3,250 |
| 1991-09-03 | 630 | 634 | 615 | 620 | 119,000 | 3,100 |
| 1991-09-02 | 593 | 621 | 583 | 620 | 329,000 | 3,100 |
| 1991-08-30 | 573 | 593 | 573 | 583 | 103,000 | 2,915 |
| 1991-08-29 | 553 | 575 | 553 | 560 | 133,000 | 2,800 |
| 1991-08-28 | 547 | 555 | 540 | 543 | 220,000 | 2,715 |
| 1991-08-27 | 560 | 569 | 547 | 548 | 178,000 | 2,740 |
| 1991-08-26 | 576 | 580 | 550 | 559 | 215,000 | 2,795 |
| 1991-08-23 | 590 | 595 | 574 | 574 | 157,000 | 2,870 |
| 1991-08-22 | 604 | 605 | 590 | 605 | 306,000 | 3,025 |
| 1991-08-21 | 570 | 595 | 569 | 574 | 156,000 | 2,870 |
| 1991-08-20 | 540 | 560 | 530 | 560 | 359,000 | 2,800 |
| 1991-08-19 | 560 | 562 | 535 | 540 | 491,000 | 2,700 |
| 1991-08-16 | 610 | 615 | 600 | 600 | 130,000 | 3,000 |
| 1991-08-15 | 610 | 639 | 605 | 620 | 193,000 | 3,100 |
| 1991-08-14 | 591 | 601 | 590 | 600 | 80,000 | 3,000 |
| 1991-08-13 | 600 | 600 | 584 | 584 | 134,000 | 2,920 |
| 1991-08-12 | 630 | 630 | 603 | 604 | 58,000 | 3,020 |
| 1991-08-09 | 640 | 646 | 630 | 630 | 69,000 | 3,150 |
| 1991-08-08 | 650 | 650 | 646 | 646 | 16,000 | 3,230 |
| 1991-08-07 | 643 | 645 | 637 | 640 | 65,000 | 3,200 |
| 1991-08-06 | 641 | 650 | 633 | 633 | 102,000 | 3,165 |
| 1991-08-05 | 678 | 678 | 650 | 655 | 66,000 | 3,275 |
| 1991-08-02 | 685 | 685 | 670 | 670 | 68,000 | 3,350 |
| 1991-08-01 | 690 | 690 | 682 | 683 | 50,000 | 3,415 |
| 1991-07-31 | 682 | 690 | 676 | 690 | 89,000 | 3,450 |
| 1991-07-30 | 650 | 675 | 650 | 672 | 75,000 | 3,360 |
| 1991-07-29 | 666 | 676 | 660 | 668 | 50,000 | 3,340 |
| 1991-07-26 | 653 | 680 | 653 | 666 | 80,000 | 3,330 |
| 1991-07-25 | 670 | 674 | 662 | 664 | 76,000 | 3,320 |
| 1991-07-24 | 659 | 661 | 650 | 656 | 38,000 | 3,280 |
| 1991-07-23 | 640 | 660 | 640 | 650 | 60,000 | 3,250 |
| 1991-07-22 | 670 | 670 | 651 | 661 | 61,000 | 3,305 |
| 1991-07-19 | 645 | 670 | 645 | 656 | 101,000 | 3,280 |
| 1991-07-18 | 660 | 660 | 640 | 645 | 52,000 | 3,225 |
| 1991-07-17 | 680 | 680 | 660 | 670 | 52,000 | 3,350 |
| 1991-07-16 | 708 | 708 | 690 | 690 | 47,000 | 3,450 |
| 1991-07-15 | 680 | 700 | 680 | 700 | 95,000 | 3,500 |
| 1991-07-12 | 667 | 694 | 666 | 694 | 94,000 | 3,470 |
| 1991-07-11 | 667 | 667 | 656 | 665 | 89,000 | 3,325 |
| 1991-07-10 | 615 | 677 | 615 | 677 | 144,000 | 3,385 |
| 1991-07-09 | 572 | 606 | 570 | 605 | 234,000 | 3,025 |
| 1991-07-08 | 611 | 611 | 571 | 572 | 247,000 | 2,860 |
| 1991-07-05 | 671 | 671 | 631 | 631 | 194,000 | 3,155 |
| 1991-07-04 | 661 | 670 | 650 | 651 | 176,000 | 3,255 |
| 1991-07-03 | 698 | 698 | 671 | 671 | 143,000 | 3,355 |
| 1991-07-02 | 701 | 715 | 699 | 699 | 145,000 | 3,495 |
| 1991-07-01 | 702 | 705 | 695 | 698 | 159,000 | 3,490 |
| 1991-06-28 | 690 | 696 | 672 | 672 | 145,000 | 3,360 |
| 1991-06-27 | 695 | 699 | 680 | 685 | 68,000 | 3,425 |
| 1991-06-26 | 700 | 710 | 691 | 700 | 118,000 | 3,500 |
| 1991-06-25 | 671 | 700 | 671 | 700 | 82,000 | 3,500 |
| 1991-06-24 | 709 | 709 | 690 | 690 | 41,000 | 3,450 |
| 1991-06-21 | 720 | 720 | 710 | 710 | 63,000 | 3,550 |
| 1991-06-20 | 700 | 705 | 690 | 705 | 121,000 | 3,525 |
| 1991-06-19 | 708 | 708 | 679 | 690 | 196,000 | 3,450 |
| 1991-06-18 | 721 | 721 | 705 | 706 | 110,000 | 3,530 |
| 1991-06-17 | 735 | 735 | 725 | 725 | 60,000 | 3,625 |
| 1991-06-14 | 735 | 735 | 715 | 735 | 217,000 | 3,675 |
| 1991-06-13 | 720 | 730 | 712 | 730 | 106,000 | 3,650 |
| 1991-06-12 | 730 | 735 | 710 | 710 | 68,000 | 3,550 |
| 1991-06-11 | 702 | 725 | 702 | 710 | 177,000 | 3,550 |
| 1991-06-10 | 726 | 735 | 710 | 712 | 116,000 | 3,560 |
| 1991-06-07 | 755 | 760 | 745 | 746 | 134,000 | 3,730 |
| 1991-06-06 | 777 | 777 | 755 | 755 | 120,000 | 3,775 |
| 1991-06-05 | 767 | 777 | 767 | 767 | 128,000 | 3,835 |
| 1991-06-04 | 765 | 769 | 760 | 769 | 65,000 | 3,845 |
| 1991-06-03 | 770 | 779 | 764 | 772 | 72,000 | 3,860 |
| 1991-05-31 | 775 | 775 | 758 | 760 | 97,000 | 3,800 |
| 1991-05-30 | 760 | 777 | 760 | 775 | 107,000 | 3,875 |
| 1991-05-29 | 760 | 760 | 750 | 750 | 98,000 | 3,750 |
| 1991-05-28 | 760 | 760 | 751 | 755 | 65,000 | 3,775 |
| 1991-05-27 | 763 | 765 | 752 | 760 | 33,000 | 3,800 |
| 1991-05-24 | 779 | 779 | 761 | 763 | 69,000 | 3,815 |
| 1991-05-23 | 752 | 765 | 751 | 765 | 116,000 | 3,825 |
| 1991-05-22 | 760 | 770 | 752 | 752 | 125,000 | 3,760 |
| 1991-05-21 | 751 | 759 | 750 | 751 | 73,000 | 3,755 |
| 1991-05-20 | 788 | 788 | 750 | 770 | 82,000 | 3,850 |
| 1991-05-17 | 754 | 790 | 753 | 790 | 95,000 | 3,950 |
| 1991-05-16 | 767 | 767 | 750 | 750 | 170,000 | 3,750 |
| 1991-05-15 | 772 | 776 | 768 | 768 | 51,000 | 3,840 |
| 1991-05-14 | 793 | 795 | 767 | 792 | 72,000 | 3,960 |
| 1991-05-13 | 780 | 795 | 766 | 795 | 50,000 | 3,975 |
| 1991-05-10 | 780 | 800 | 770 | 800 | 88,000 | 4,000 |
| 1991-05-09 | 765 | 780 | 763 | 780 | 47,000 | 3,900 |
| 1991-05-08 | 762 | 770 | 761 | 765 | 94,000 | 3,825 |
| 1991-05-07 | 806 | 806 | 776 | 781 | 74,000 | 3,905 |
| 1991-05-02 | 799 | 806 | 789 | 806 | 91,000 | 4,030 |
| 1991-05-01 | 766 | 789 | 766 | 789 | 118,000 | 3,945 |
| 1991-04-30 | 751 | 760 | 750 | 755 | 124,000 | 3,775 |
| 1991-04-26 | 770 | 770 | 751 | 754 | 118,000 | 3,770 |
| 1991-04-25 | 790 | 790 | 760 | 770 | 155,000 | 3,850 |
| 1991-04-24 | 796 | 796 | 786 | 786 | 62,000 | 3,930 |
| 1991-04-23 | 775 | 783 | 772 | 776 | 201,000 | 3,880 |
| 1991-04-22 | 790 | 790 | 776 | 776 | 133,000 | 3,880 |
| 1991-04-19 | 800 | 801 | 791 | 800 | 196,000 | 4,000 |
| 1991-04-18 | 826 | 829 | 791 | 814 | 222,000 | 4,070 |
| 1991-04-17 | 831 | 840 | 825 | 830 | 217,000 | 4,150 |
| 1991-04-16 | 832 | 840 | 823 | 825 | 199,000 | 4,125 |
| 1991-04-15 | 830 | 845 | 830 | 832 | 118,000 | 4,160 |
| 1991-04-12 | 831 | 850 | 830 | 850 | 153,000 | 4,250 |
| 1991-04-11 | 830 | 840 | 830 | 840 | 159,000 | 4,200 |
| 1991-04-10 | 835 | 850 | 835 | 840 | 219,000 | 4,200 |
| 1991-04-09 | 853 | 855 | 835 | 845 | 221,000 | 4,225 |
| 1991-04-08 | 866 | 871 | 851 | 851 | 625,000 | 4,255 |
| 1991-04-05 | 869 | 878 | 857 | 866 | 2,068,000 | 4,330 |
| 1991-04-04 | 830 | 850 | 828 | 849 | 630,000 | 4,245 |
| 1991-04-03 | 825 | 849 | 825 | 831 | 836,000 | 4,155 |
| 1991-04-02 | 807 | 823 | 805 | 815 | 270,000 | 4,075 |
| 1991-04-01 | 805 | 820 | 805 | 820 | 174,000 | 4,100 |
| 1991-03-29 | 812 | 820 | 810 | 815 | 322,000 | 4,075 |
| 1991-03-28 | 810 | 831 | 810 | 817 | 380,000 | 4,085 |
| 1991-03-27 | 840 | 840 | 810 | 810 | 155,000 | 4,050 |
| 1991-03-26 | 826 | 840 | 815 | 830 | 399,000 | 4,150 |
| 1991-03-25 | 831 | 848 | 811 | 821 | 540,000 | 4,105 |
| 1991-03-22 | 830 | 840 | 810 | 830 | 549,000 | 4,150 |
| 1991-03-20 | 812 | 853 | 810 | 810 | 2,067,000 | 4,050 |
| 1991-03-19 | 790 | 829 | 785 | 822 | 1,059,000 | 4,110 |
| 1991-03-18 | 786 | 799 | 782 | 782 | 348,000 | 3,910 |
| 1991-03-15 | 785 | 800 | 785 | 790 | 253,000 | 3,950 |
| 1991-03-14 | 780 | 795 | 780 | 790 | 124,000 | 3,950 |
| 1991-03-13 | 790 | 800 | 780 | 780 | 235,000 | 3,900 |
| 1991-03-12 | 790 | 801 | 790 | 791 | 178,000 | 3,955 |
| 1991-03-11 | 800 | 810 | 796 | 800 | 330,000 | 4,000 |
| 1991-03-08 | 785 | 795 | 776 | 794 | 219,000 | 3,970 |
| 1991-03-07 | 780 | 799 | 775 | 775 | 228,000 | 3,875 |
| 1991-03-06 | 781 | 800 | 770 | 776 | 305,000 | 3,880 |
| 1991-03-05 | 772 | 805 | 770 | 772 | 272,000 | 3,860 |
| 1991-03-04 | 776 | 777 | 770 | 773 | 184,000 | 3,865 |
| 1991-03-01 | 800 | 800 | 789 | 789 | 168,000 | 3,945 |
| 1991-02-28 | 815 | 822 | 800 | 800 | 437,000 | 4,000 |
| 1991-02-27 | 801 | 815 | 791 | 809 | 391,000 | 4,045 |
| 1991-02-26 | 845 | 845 | 820 | 820 | 1,647,000 | 4,100 |
| 1991-02-25 | 790 | 828 | 790 | 828 | 1,167,000 | 4,140 |
| 1991-02-22 | 796 | 800 | 777 | 784 | 317,000 | 3,920 |
| 1991-02-21 | 775 | 820 | 775 | 776 | 611,000 | 3,880 |
| 1991-02-20 | 795 | 820 | 775 | 790 | 851,000 | 3,950 |
| 1991-02-19 | 800 | 850 | 799 | 805 | 2,973,000 | 4,025 |
| 1991-02-18 | 770 | 770 | 770 | 770 | 1,134,000 | 3,850 |
| 1991-02-15 | 681 | 687 | 666 | 670 | 218,000 | 3,350 |
| 1991-02-14 | 700 | 708 | 688 | 691 | 961,000 | 3,455 |
| 1991-02-13 | 654 | 690 | 654 | 682 | 1,031,000 | 3,410 |
| 1991-02-12 | 631 | 654 | 630 | 643 | 411,000 | 3,215 |
| 1991-02-08 | 580 | 620 | 575 | 611 | 554,000 | 3,055 |
| 1991-02-07 | 590 | 590 | 570 | 575 | 118,000 | 2,875 |
| 1991-02-06 | 588 | 588 | 580 | 580 | 140,000 | 2,900 |
| 1991-02-05 | 568 | 580 | 560 | 568 | 234,000 | 2,840 |
| 1991-02-04 | 540 | 548 | 535 | 548 | 71,000 | 2,740 |
| 1991-02-01 | 536 | 540 | 530 | 530 | 138,000 | 2,650 |
| 1991-01-31 | 545 | 550 | 540 | 541 | 226,000 | 2,705 |
| 1991-01-30 | 559 | 559 | 530 | 540 | 186,000 | 2,700 |
| 1991-01-29 | 550 | 551 | 545 | 550 | 159,000 | 2,750 |
| 1991-01-28 | 550 | 550 | 546 | 548 | 111,000 | 2,740 |
| 1991-01-25 | 558 | 558 | 548 | 548 | 124,000 | 2,740 |
| 1991-01-24 | 560 | 560 | 541 | 543 | 142,000 | 2,715 |
| 1991-01-23 | 561 | 561 | 541 | 550 | 164,000 | 2,750 |
| 1991-01-22 | 585 | 585 | 560 | 563 | 157,000 | 2,815 |
| 1991-01-21 | 592 | 592 | 560 | 575 | 115,000 | 2,875 |
| 1991-01-18 | 600 | 600 | 571 | 595 | 284,000 | 2,975 |
| 1991-01-17 | 540 | 598 | 540 | 585 | 459,000 | 2,925 |
| 1991-01-16 | 580 | 580 | 542 | 552 | 224,000 | 2,760 |
| 1991-01-14 | 598 | 598 | 565 | 585 | 166,000 | 2,925 |
| 1991-01-11 | 590 | 600 | 559 | 598 | 262,000 | 2,990 |
| 1991-01-10 | 550 | 580 | 540 | 580 | 158,000 | 2,900 |
| 1991-01-09 | 559 | 575 | 551 | 560 | 143,000 | 2,800 |
| 1991-01-08 | 571 | 571 | 540 | 540 | 273,000 | 2,700 |
| 1991-01-07 | 580 | 580 | 561 | 561 | 101,000 | 2,805 |
| 1991-01-04 | 575 | 585 | 568 | 580 | 241,000 | 2,900 |
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
