8061 西華産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 680 | 700 | 665 | 668 | 146,000 | 3,340 |
| 1992-12-29 | 669 | 680 | 669 | 676 | 119,000 | 3,380 |
| 1992-12-28 | 688 | 694 | 675 | 675 | 190,000 | 3,375 |
| 1992-12-25 | 700 | 708 | 688 | 690 | 132,000 | 3,450 |
| 1992-12-24 | 695 | 709 | 695 | 709 | 386,000 | 3,545 |
| 1992-12-22 | 702 | 705 | 695 | 705 | 184,000 | 3,525 |
| 1992-12-21 | 729 | 730 | 705 | 707 | 315,000 | 3,535 |
| 1992-12-18 | 715 | 719 | 702 | 719 | 274,000 | 3,595 |
| 1992-12-17 | 698 | 710 | 690 | 700 | 220,000 | 3,500 |
| 1992-12-16 | 720 | 725 | 703 | 703 | 406,000 | 3,515 |
| 1992-12-15 | 701 | 720 | 701 | 720 | 174,000 | 3,600 |
| 1992-12-14 | 711 | 712 | 701 | 703 | 167,000 | 3,515 |
| 1992-12-11 | 723 | 724 | 710 | 712 | 1,151,000 | 3,560 |
| 1992-12-10 | 722 | 730 | 712 | 713 | 612,000 | 3,565 |
| 1992-12-09 | 714 | 725 | 709 | 712 | 414,000 | 3,560 |
| 1992-12-08 | 711 | 717 | 710 | 711 | 416,000 | 3,555 |
| 1992-12-07 | 719 | 719 | 708 | 712 | 134,000 | 3,560 |
| 1992-12-04 | 725 | 725 | 715 | 720 | 200,000 | 3,600 |
| 1992-12-03 | 718 | 730 | 718 | 719 | 279,000 | 3,595 |
| 1992-12-02 | 728 | 736 | 708 | 718 | 961,000 | 3,590 |
| 1992-12-01 | 722 | 733 | 709 | 718 | 368,000 | 3,590 |
| 1992-11-30 | 720 | 734 | 720 | 730 | 580,000 | 3,650 |
| 1992-11-27 | 715 | 726 | 710 | 721 | 683,000 | 3,605 |
| 1992-11-26 | 695 | 740 | 695 | 724 | 1,365,000 | 3,620 |
| 1992-11-25 | 685 | 697 | 675 | 696 | 220,000 | 3,480 |
| 1992-11-24 | 679 | 686 | 677 | 686 | 133,000 | 3,430 |
| 1992-11-20 | 666 | 690 | 660 | 689 | 292,000 | 3,445 |
| 1992-11-19 | 677 | 684 | 670 | 672 | 374,000 | 3,360 |
| 1992-11-18 | 628 | 675 | 628 | 671 | 299,000 | 3,355 |
| 1992-11-17 | 625 | 630 | 622 | 630 | 264,000 | 3,150 |
| 1992-11-16 | 640 | 640 | 625 | 631 | 161,000 | 3,155 |
| 1992-11-13 | 635 | 644 | 623 | 640 | 826,000 | 3,200 |
| 1992-11-12 | 633 | 635 | 610 | 635 | 405,000 | 3,175 |
| 1992-11-11 | 640 | 649 | 635 | 635 | 238,000 | 3,175 |
| 1992-11-10 | 645 | 652 | 640 | 640 | 283,000 | 3,200 |
| 1992-11-09 | 658 | 658 | 645 | 647 | 377,000 | 3,235 |
| 1992-11-06 | 670 | 670 | 660 | 665 | 162,000 | 3,325 |
| 1992-11-05 | 669 | 677 | 667 | 668 | 164,000 | 3,340 |
| 1992-11-04 | 660 | 680 | 660 | 679 | 205,000 | 3,395 |
| 1992-11-02 | 658 | 664 | 658 | 662 | 187,000 | 3,310 |
| 1992-10-30 | 671 | 677 | 665 | 677 | 301,000 | 3,385 |
| 1992-10-29 | 682 | 682 | 670 | 672 | 203,000 | 3,360 |
| 1992-10-28 | 690 | 690 | 676 | 679 | 185,000 | 3,395 |
| 1992-10-27 | 686 | 690 | 676 | 690 | 146,000 | 3,450 |
| 1992-10-26 | 692 | 696 | 680 | 680 | 375,000 | 3,400 |
| 1992-10-23 | 685 | 697 | 685 | 692 | 350,000 | 3,460 |
| 1992-10-22 | 697 | 699 | 687 | 692 | 589,000 | 3,460 |
| 1992-10-21 | 682 | 687 | 676 | 687 | 317,000 | 3,435 |
| 1992-10-20 | 678 | 690 | 668 | 676 | 567,000 | 3,380 |
| 1992-10-19 | 671 | 678 | 666 | 668 | 375,000 | 3,340 |
| 1992-10-16 | 689 | 689 | 680 | 686 | 768,000 | 3,430 |
| 1992-10-15 | 680 | 688 | 680 | 685 | 263,000 | 3,425 |
| 1992-10-14 | 704 | 705 | 688 | 688 | 374,000 | 3,440 |
| 1992-10-13 | 703 | 704 | 695 | 700 | 337,000 | 3,500 |
| 1992-10-12 | 687 | 699 | 687 | 699 | 307,000 | 3,495 |
| 1992-10-09 | 693 | 697 | 681 | 697 | 1,552,000 | 3,485 |
| 1992-10-08 | 690 | 705 | 689 | 693 | 442,000 | 3,465 |
| 1992-10-07 | 708 | 708 | 690 | 690 | 683,000 | 3,450 |
| 1992-10-06 | 680 | 700 | 677 | 698 | 944,000 | 3,490 |
| 1992-10-05 | 682 | 695 | 682 | 690 | 543,000 | 3,450 |
| 1992-10-02 | 718 | 719 | 698 | 702 | 1,374,000 | 3,510 |
| 1992-10-01 | 728 | 730 | 700 | 710 | 3,055,000 | 3,550 |
| 1992-09-30 | 713 | 731 | 705 | 728 | 5,313,000 | 3,640 |
| 1992-09-29 | 706 | 706 | 692 | 703 | 1,936,000 | 3,515 |
| 1992-09-28 | 705 | 706 | 690 | 696 | 2,673,000 | 3,480 |
| 1992-09-25 | 700 | 701 | 686 | 695 | 1,062,000 | 3,475 |
| 1992-09-24 | 706 | 708 | 682 | 700 | 1,804,000 | 3,500 |
| 1992-09-22 | 688 | 703 | 684 | 698 | 3,350,000 | 3,490 |
| 1992-09-21 | 678 | 691 | 672 | 684 | 1,930,000 | 3,420 |
| 1992-09-18 | 629 | 660 | 617 | 658 | 546,000 | 3,290 |
| 1992-09-17 | 633 | 640 | 625 | 639 | 228,000 | 3,195 |
| 1992-09-16 | 646 | 650 | 630 | 635 | 329,000 | 3,175 |
| 1992-09-14 | 641 | 657 | 641 | 650 | 264,000 | 3,250 |
| 1992-09-11 | 668 | 675 | 650 | 651 | 1,577,000 | 3,255 |
| 1992-09-10 | 659 | 668 | 650 | 658 | 1,294,000 | 3,290 |
| 1992-09-09 | 626 | 655 | 626 | 650 | 801,000 | 3,250 |
| 1992-09-08 | 635 | 645 | 630 | 631 | 456,000 | 3,155 |
| 1992-09-07 | 650 | 659 | 635 | 645 | 316,000 | 3,225 |
| 1992-09-04 | 650 | 671 | 649 | 650 | 2,447,000 | 3,250 |
| 1992-09-03 | 625 | 643 | 610 | 641 | 569,000 | 3,205 |
| 1992-09-02 | 620 | 624 | 610 | 615 | 394,000 | 3,075 |
| 1992-09-01 | 615 | 641 | 615 | 626 | 1,825,000 | 3,130 |
| 1992-08-31 | 622 | 635 | 611 | 620 | 522,000 | 3,100 |
| 1992-08-28 | 585 | 628 | 581 | 620 | 1,118,000 | 3,100 |
| 1992-08-27 | 570 | 615 | 569 | 595 | 1,399,000 | 2,975 |
| 1992-08-26 | 541 | 563 | 541 | 550 | 327,000 | 2,750 |
| 1992-08-25 | 537 | 560 | 526 | 545 | 449,000 | 2,725 |
| 1992-08-24 | 528 | 560 | 525 | 537 | 736,000 | 2,685 |
| 1992-08-21 | 500 | 525 | 494 | 508 | 520,000 | 2,540 |
| 1992-08-20 | 451 | 487 | 451 | 485 | 205,000 | 2,425 |
| 1992-08-19 | 450 | 450 | 432 | 449 | 179,000 | 2,245 |
| 1992-08-18 | 454 | 459 | 440 | 440 | 118,000 | 2,200 |
| 1992-08-17 | 461 | 478 | 461 | 461 | 93,000 | 2,305 |
| 1992-08-14 | 439 | 460 | 435 | 460 | 98,000 | 2,300 |
| 1992-08-13 | 421 | 443 | 416 | 429 | 166,000 | 2,145 |
| 1992-08-12 | 431 | 433 | 415 | 421 | 310,000 | 2,105 |
| 1992-08-11 | 470 | 470 | 431 | 431 | 170,000 | 2,155 |
| 1992-08-10 | 480 | 480 | 468 | 470 | 160,000 | 2,350 |
| 1992-08-07 | 518 | 520 | 502 | 509 | 128,000 | 2,545 |
| 1992-08-06 | 520 | 530 | 518 | 519 | 307,000 | 2,595 |
| 1992-08-05 | 504 | 520 | 504 | 520 | 142,000 | 2,600 |
| 1992-08-04 | 503 | 514 | 503 | 504 | 81,000 | 2,520 |
| 1992-08-03 | 520 | 523 | 515 | 515 | 126,000 | 2,575 |
| 1992-07-31 | 490 | 528 | 490 | 525 | 197,000 | 2,625 |
| 1992-07-30 | 485 | 510 | 480 | 510 | 210,000 | 2,550 |
| 1992-07-29 | 516 | 516 | 482 | 490 | 219,000 | 2,450 |
| 1992-07-28 | 490 | 505 | 489 | 503 | 82,000 | 2,515 |
| 1992-07-27 | 510 | 520 | 500 | 500 | 145,000 | 2,500 |
| 1992-07-24 | 510 | 515 | 490 | 500 | 127,000 | 2,500 |
| 1992-07-23 | 490 | 529 | 480 | 529 | 225,000 | 2,645 |
| 1992-07-22 | 506 | 510 | 499 | 500 | 209,000 | 2,500 |
| 1992-07-21 | 506 | 510 | 501 | 504 | 175,000 | 2,520 |
| 1992-07-20 | 530 | 530 | 510 | 516 | 103,000 | 2,580 |
| 1992-07-17 | 538 | 540 | 534 | 534 | 120,000 | 2,670 |
| 1992-07-16 | 535 | 539 | 535 | 536 | 93,000 | 2,680 |
| 1992-07-15 | 546 | 548 | 545 | 545 | 84,000 | 2,725 |
| 1992-07-14 | 542 | 548 | 540 | 543 | 63,000 | 2,715 |
| 1992-07-13 | 532 | 548 | 529 | 548 | 125,000 | 2,740 |
| 1992-07-10 | 530 | 540 | 530 | 530 | 52,000 | 2,650 |
| 1992-07-09 | 524 | 540 | 524 | 540 | 78,000 | 2,700 |
| 1992-07-08 | 512 | 530 | 512 | 522 | 74,000 | 2,610 |
| 1992-07-07 | 533 | 549 | 527 | 527 | 114,000 | 2,635 |
| 1992-07-06 | 541 | 550 | 541 | 543 | 77,000 | 2,715 |
| 1992-07-03 | 545 | 560 | 545 | 551 | 99,000 | 2,755 |
| 1992-07-02 | 530 | 561 | 530 | 560 | 94,000 | 2,800 |
| 1992-07-01 | 516 | 530 | 511 | 530 | 94,000 | 2,650 |
| 1992-06-30 | 517 | 523 | 516 | 516 | 61,000 | 2,580 |
| 1992-06-29 | 540 | 540 | 516 | 517 | 72,000 | 2,585 |
| 1992-06-26 | 535 | 536 | 530 | 530 | 163,000 | 2,650 |
| 1992-06-25 | 535 | 535 | 525 | 535 | 80,000 | 2,675 |
| 1992-06-24 | 542 | 542 | 530 | 535 | 141,000 | 2,675 |
| 1992-06-23 | 531 | 541 | 531 | 540 | 88,000 | 2,700 |
| 1992-06-22 | 535 | 548 | 535 | 541 | 120,000 | 2,705 |
| 1992-06-19 | 531 | 550 | 531 | 550 | 160,000 | 2,750 |
| 1992-06-18 | 531 | 550 | 531 | 541 | 111,000 | 2,705 |
| 1992-06-17 | 570 | 570 | 559 | 561 | 179,000 | 2,805 |
| 1992-06-16 | 577 | 580 | 571 | 571 | 161,000 | 2,855 |
| 1992-06-15 | 607 | 607 | 586 | 587 | 68,000 | 2,935 |
| 1992-06-12 | 600 | 615 | 600 | 605 | 272,000 | 3,025 |
| 1992-06-11 | 600 | 602 | 595 | 600 | 115,000 | 3,000 |
| 1992-06-10 | 580 | 605 | 580 | 605 | 81,000 | 3,025 |
| 1992-06-09 | 580 | 588 | 577 | 588 | 76,000 | 2,940 |
| 1992-06-08 | 575 | 580 | 575 | 580 | 63,000 | 2,900 |
| 1992-06-05 | 581 | 590 | 581 | 585 | 70,000 | 2,925 |
| 1992-06-04 | 592 | 600 | 586 | 586 | 116,000 | 2,930 |
| 1992-06-03 | 595 | 600 | 595 | 597 | 69,000 | 2,985 |
| 1992-06-02 | 600 | 600 | 586 | 600 | 150,000 | 3,000 |
| 1992-06-01 | 608 | 608 | 592 | 592 | 59,000 | 2,960 |
| 1992-05-29 | 588 | 600 | 585 | 600 | 203,000 | 3,000 |
| 1992-05-28 | 588 | 588 | 583 | 588 | 159,000 | 2,940 |
| 1992-05-27 | 618 | 618 | 585 | 586 | 162,000 | 2,930 |
| 1992-05-26 | 603 | 610 | 602 | 610 | 160,000 | 3,050 |
| 1992-05-25 | 611 | 616 | 602 | 602 | 85,000 | 3,010 |
| 1992-05-22 | 615 | 620 | 600 | 611 | 113,000 | 3,055 |
| 1992-05-21 | 630 | 630 | 615 | 625 | 131,000 | 3,125 |
| 1992-05-20 | 630 | 630 | 616 | 630 | 235,000 | 3,150 |
| 1992-05-19 | 620 | 630 | 617 | 630 | 415,000 | 3,150 |
| 1992-05-18 | 600 | 609 | 585 | 600 | 300,000 | 3,000 |
| 1992-05-15 | 600 | 619 | 580 | 580 | 276,000 | 2,900 |
| 1992-05-14 | 625 | 630 | 606 | 620 | 283,000 | 3,100 |
| 1992-05-13 | 630 | 643 | 621 | 635 | 721,000 | 3,175 |
| 1992-05-12 | 643 | 643 | 625 | 630 | 777,000 | 3,150 |
| 1992-05-11 | 627 | 630 | 616 | 623 | 1,025,000 | 3,115 |
| 1992-05-08 | 576 | 590 | 576 | 587 | 383,000 | 2,935 |
| 1992-05-07 | 560 | 580 | 560 | 576 | 301,000 | 2,880 |
| 1992-05-06 | 546 | 565 | 546 | 562 | 196,000 | 2,810 |
| 1992-05-01 | 538 | 548 | 538 | 548 | 131,000 | 2,740 |
| 1992-04-30 | 546 | 550 | 545 | 548 | 289,000 | 2,740 |
| 1992-04-28 | 517 | 550 | 517 | 548 | 311,000 | 2,740 |
| 1992-04-27 | 515 | 525 | 513 | 517 | 211,000 | 2,585 |
| 1992-04-24 | 518 | 520 | 495 | 495 | 263,000 | 2,475 |
| 1992-04-23 | 500 | 520 | 498 | 520 | 218,000 | 2,600 |
| 1992-04-22 | 500 | 504 | 490 | 492 | 193,000 | 2,460 |
| 1992-04-21 | 500 | 515 | 495 | 501 | 133,000 | 2,505 |
| 1992-04-20 | 530 | 530 | 510 | 510 | 135,000 | 2,550 |
| 1992-04-17 | 540 | 540 | 530 | 530 | 248,000 | 2,650 |
| 1992-04-16 | 529 | 555 | 525 | 540 | 464,000 | 2,700 |
| 1992-04-15 | 530 | 531 | 520 | 529 | 189,000 | 2,645 |
| 1992-04-14 | 481 | 502 | 477 | 496 | 190,000 | 2,480 |
| 1992-04-13 | 501 | 502 | 482 | 485 | 136,000 | 2,425 |
| 1992-04-10 | 468 | 472 | 468 | 472 | 154,000 | 2,360 |
| 1992-04-09 | 444 | 460 | 425 | 438 | 471,000 | 2,190 |
| 1992-04-08 | 483 | 490 | 448 | 448 | 334,000 | 2,240 |
| 1992-04-07 | 525 | 527 | 498 | 498 | 258,000 | 2,490 |
| 1992-04-06 | 525 | 545 | 525 | 531 | 64,000 | 2,655 |
| 1992-04-03 | 530 | 530 | 501 | 525 | 285,000 | 2,625 |
| 1992-04-02 | 517 | 535 | 500 | 535 | 398,000 | 2,675 |
| 1992-04-01 | 575 | 575 | 515 | 515 | 363,000 | 2,575 |
| 1992-03-31 | 590 | 605 | 565 | 565 | 185,000 | 2,825 |
| 1992-03-30 | 581 | 590 | 574 | 590 | 67,000 | 2,950 |
| 1992-03-27 | 580 | 596 | 580 | 584 | 68,000 | 2,920 |
| 1992-03-26 | 585 | 605 | 585 | 590 | 207,000 | 2,950 |
| 1992-03-25 | 581 | 597 | 581 | 597 | 213,000 | 2,985 |
| 1992-03-24 | 593 | 595 | 590 | 590 | 78,000 | 2,950 |
| 1992-03-23 | 591 | 605 | 590 | 603 | 186,000 | 3,015 |
| 1992-03-19 | 557 | 581 | 557 | 581 | 485,000 | 2,905 |
| 1992-03-18 | 588 | 588 | 540 | 555 | 353,000 | 2,775 |
| 1992-03-17 | 605 | 608 | 585 | 588 | 181,000 | 2,940 |
| 1992-03-16 | 615 | 615 | 605 | 608 | 48,000 | 3,040 |
| 1992-03-13 | 620 | 634 | 610 | 615 | 89,000 | 3,075 |
| 1992-03-12 | 608 | 630 | 601 | 630 | 86,000 | 3,150 |
| 1992-03-11 | 615 | 620 | 608 | 608 | 152,000 | 3,040 |
| 1992-03-10 | 620 | 625 | 620 | 622 | 61,000 | 3,110 |
| 1992-03-09 | 634 | 640 | 620 | 620 | 102,000 | 3,100 |
| 1992-03-06 | 634 | 639 | 634 | 635 | 66,000 | 3,175 |
| 1992-03-05 | 639 | 639 | 625 | 639 | 195,000 | 3,195 |
| 1992-03-04 | 639 | 650 | 630 | 632 | 89,000 | 3,160 |
| 1992-03-03 | 660 | 664 | 645 | 645 | 163,000 | 3,225 |
| 1992-03-02 | 650 | 656 | 645 | 654 | 113,000 | 3,270 |
| 1992-02-28 | 630 | 635 | 629 | 635 | 110,000 | 3,175 |
| 1992-02-27 | 626 | 629 | 620 | 625 | 45,000 | 3,125 |
| 1992-02-26 | 615 | 627 | 611 | 627 | 73,000 | 3,135 |
| 1992-02-25 | 610 | 620 | 608 | 615 | 49,000 | 3,075 |
| 1992-02-24 | 621 | 630 | 610 | 610 | 114,000 | 3,050 |
| 1992-02-21 | 617 | 620 | 610 | 620 | 128,000 | 3,100 |
| 1992-02-20 | 606 | 615 | 606 | 607 | 97,000 | 3,035 |
| 1992-02-19 | 607 | 625 | 607 | 615 | 56,000 | 3,075 |
| 1992-02-18 | 611 | 614 | 610 | 614 | 28,000 | 3,070 |
| 1992-02-17 | 601 | 629 | 600 | 629 | 43,000 | 3,145 |
| 1992-02-14 | 624 | 624 | 606 | 606 | 109,000 | 3,030 |
| 1992-02-13 | 632 | 635 | 626 | 628 | 54,000 | 3,140 |
| 1992-02-12 | 639 | 639 | 631 | 631 | 36,000 | 3,155 |
| 1992-02-10 | 651 | 652 | 631 | 641 | 28,000 | 3,205 |
| 1992-02-07 | 651 | 660 | 651 | 653 | 61,000 | 3,265 |
| 1992-02-06 | 652 | 659 | 650 | 650 | 144,000 | 3,250 |
| 1992-02-05 | 667 | 670 | 655 | 660 | 73,000 | 3,300 |
| 1992-02-04 | 680 | 680 | 660 | 665 | 138,000 | 3,325 |
| 1992-02-03 | 650 | 678 | 643 | 675 | 239,000 | 3,375 |
| 1992-01-31 | 630 | 660 | 630 | 655 | 151,000 | 3,275 |
| 1992-01-30 | 612 | 629 | 612 | 620 | 121,000 | 3,100 |
| 1992-01-29 | 616 | 625 | 616 | 616 | 137,000 | 3,080 |
| 1992-01-28 | 610 | 620 | 606 | 610 | 71,000 | 3,050 |
| 1992-01-27 | 611 | 620 | 606 | 620 | 126,000 | 3,100 |
| 1992-01-24 | 634 | 634 | 610 | 610 | 159,000 | 3,050 |
| 1992-01-23 | 635 | 644 | 630 | 639 | 115,000 | 3,195 |
| 1992-01-22 | 610 | 640 | 605 | 634 | 177,000 | 3,170 |
| 1992-01-21 | 621 | 630 | 610 | 610 | 102,000 | 3,050 |
| 1992-01-20 | 660 | 660 | 608 | 630 | 99,000 | 3,150 |
| 1992-01-17 | 654 | 661 | 636 | 650 | 171,000 | 3,250 |
| 1992-01-16 | 679 | 684 | 655 | 656 | 105,000 | 3,280 |
| 1992-01-14 | 661 | 700 | 661 | 685 | 133,000 | 3,425 |
| 1992-01-13 | 660 | 662 | 652 | 660 | 72,000 | 3,300 |
| 1992-01-10 | 686 | 710 | 680 | 700 | 230,000 | 3,500 |
| 1992-01-09 | 683 | 695 | 680 | 686 | 85,000 | 3,430 |
| 1992-01-08 | 704 | 713 | 690 | 691 | 212,000 | 3,455 |
| 1992-01-07 | 696 | 724 | 690 | 724 | 302,000 | 3,620 |
| 1992-01-06 | 700 | 700 | 690 | 690 | 114,000 | 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
