8061 西華産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 622 | 634 | 622 | 623 | 122,000 | 3,115 |
| 1994-12-29 | 626 | 635 | 625 | 627 | 129,000 | 3,135 |
| 1994-12-28 | 631 | 639 | 631 | 636 | 121,000 | 3,180 |
| 1994-12-27 | 630 | 639 | 623 | 631 | 169,000 | 3,155 |
| 1994-12-26 | 630 | 633 | 628 | 631 | 119,000 | 3,155 |
| 1994-12-22 | 605 | 620 | 598 | 620 | 323,000 | 3,100 |
| 1994-12-21 | 601 | 604 | 598 | 600 | 157,000 | 3,000 |
| 1994-12-20 | 604 | 604 | 598 | 601 | 186,000 | 3,005 |
| 1994-12-19 | 597 | 610 | 597 | 604 | 121,000 | 3,020 |
| 1994-12-16 | 600 | 600 | 590 | 598 | 112,000 | 2,990 |
| 1994-12-15 | 590 | 609 | 589 | 604 | 173,000 | 3,020 |
| 1994-12-14 | 591 | 594 | 590 | 590 | 121,000 | 2,950 |
| 1994-12-13 | 599 | 600 | 583 | 591 | 216,000 | 2,955 |
| 1994-12-12 | 601 | 605 | 597 | 598 | 113,000 | 2,990 |
| 1994-12-09 | 619 | 619 | 608 | 608 | 863,000 | 3,040 |
| 1994-12-08 | 613 | 615 | 612 | 613 | 118,000 | 3,065 |
| 1994-12-07 | 620 | 620 | 610 | 613 | 184,000 | 3,065 |
| 1994-12-06 | 606 | 620 | 606 | 620 | 92,000 | 3,100 |
| 1994-12-05 | 620 | 624 | 605 | 624 | 172,000 | 3,120 |
| 1994-12-02 | 601 | 606 | 600 | 602 | 126,000 | 3,010 |
| 1994-12-01 | 605 | 606 | 600 | 604 | 114,000 | 3,020 |
| 1994-11-30 | 613 | 618 | 604 | 604 | 194,000 | 3,020 |
| 1994-11-29 | 610 | 615 | 607 | 613 | 72,000 | 3,065 |
| 1994-11-28 | 600 | 610 | 600 | 606 | 88,000 | 3,030 |
| 1994-11-25 | 593 | 602 | 592 | 592 | 207,000 | 2,960 |
| 1994-11-24 | 594 | 595 | 591 | 592 | 229,000 | 2,960 |
| 1994-11-22 | 606 | 611 | 601 | 604 | 150,000 | 3,020 |
| 1994-11-21 | 631 | 631 | 615 | 616 | 101,000 | 3,080 |
| 1994-11-18 | 628 | 630 | 625 | 626 | 106,000 | 3,130 |
| 1994-11-17 | 628 | 633 | 626 | 627 | 68,000 | 3,135 |
| 1994-11-16 | 631 | 640 | 627 | 633 | 145,000 | 3,165 |
| 1994-11-15 | 648 | 648 | 633 | 637 | 72,000 | 3,185 |
| 1994-11-14 | 621 | 638 | 621 | 638 | 92,000 | 3,190 |
| 1994-11-11 | 641 | 641 | 631 | 631 | 258,000 | 3,155 |
| 1994-11-10 | 660 | 660 | 641 | 641 | 182,000 | 3,205 |
| 1994-11-09 | 646 | 659 | 645 | 652 | 128,000 | 3,260 |
| 1994-11-08 | 651 | 654 | 648 | 654 | 88,000 | 3,270 |
| 1994-11-07 | 651 | 653 | 650 | 650 | 41,000 | 3,250 |
| 1994-11-04 | 660 | 660 | 655 | 655 | 71,000 | 3,275 |
| 1994-11-02 | 669 | 669 | 650 | 650 | 132,000 | 3,250 |
| 1994-11-01 | 654 | 663 | 653 | 661 | 52,000 | 3,305 |
| 1994-10-31 | 670 | 670 | 650 | 653 | 51,000 | 3,265 |
| 1994-10-28 | 662 | 662 | 646 | 650 | 147,000 | 3,250 |
| 1994-10-27 | 660 | 664 | 656 | 662 | 62,000 | 3,310 |
| 1994-10-26 | 660 | 670 | 658 | 670 | 132,000 | 3,350 |
| 1994-10-25 | 660 | 670 | 660 | 662 | 59,000 | 3,310 |
| 1994-10-24 | 670 | 670 | 665 | 665 | 43,000 | 3,325 |
| 1994-10-21 | 656 | 664 | 656 | 660 | 123,000 | 3,300 |
| 1994-10-20 | 656 | 663 | 655 | 660 | 89,000 | 3,300 |
| 1994-10-19 | 661 | 663 | 660 | 660 | 143,000 | 3,300 |
| 1994-10-18 | 664 | 673 | 663 | 665 | 197,000 | 3,325 |
| 1994-10-17 | 661 | 668 | 661 | 663 | 85,000 | 3,315 |
| 1994-10-14 | 672 | 673 | 668 | 668 | 510,000 | 3,340 |
| 1994-10-13 | 680 | 680 | 672 | 675 | 113,000 | 3,375 |
| 1994-10-12 | 669 | 680 | 656 | 680 | 136,000 | 3,400 |
| 1994-10-11 | 665 | 665 | 657 | 660 | 68,000 | 3,300 |
| 1994-10-07 | 649 | 652 | 648 | 651 | 89,000 | 3,255 |
| 1994-10-06 | 660 | 660 | 648 | 648 | 214,000 | 3,240 |
| 1994-10-05 | 651 | 656 | 650 | 656 | 95,000 | 3,280 |
| 1994-10-04 | 660 | 660 | 655 | 657 | 58,000 | 3,285 |
| 1994-10-03 | 665 | 670 | 655 | 655 | 155,000 | 3,275 |
| 1994-09-30 | 659 | 663 | 655 | 655 | 270,000 | 3,275 |
| 1994-09-29 | 657 | 666 | 657 | 659 | 160,000 | 3,295 |
| 1994-09-28 | 660 | 662 | 656 | 656 | 219,000 | 3,280 |
| 1994-09-27 | 667 | 667 | 660 | 660 | 162,000 | 3,300 |
| 1994-09-26 | 665 | 674 | 662 | 662 | 108,000 | 3,310 |
| 1994-09-22 | 665 | 670 | 660 | 665 | 234,000 | 3,325 |
| 1994-09-21 | 665 | 675 | 665 | 674 | 142,000 | 3,370 |
| 1994-09-20 | 663 | 670 | 663 | 667 | 199,000 | 3,335 |
| 1994-09-19 | 665 | 675 | 663 | 663 | 182,000 | 3,315 |
| 1994-09-16 | 680 | 683 | 660 | 663 | 352,000 | 3,315 |
| 1994-09-14 | 685 | 695 | 682 | 683 | 164,000 | 3,415 |
| 1994-09-13 | 685 | 692 | 682 | 685 | 136,000 | 3,425 |
| 1994-09-12 | 690 | 693 | 685 | 685 | 181,000 | 3,425 |
| 1994-09-09 | 706 | 709 | 690 | 690 | 1,019,000 | 3,450 |
| 1994-09-08 | 701 | 708 | 695 | 699 | 163,000 | 3,495 |
| 1994-09-07 | 713 | 715 | 701 | 701 | 203,000 | 3,505 |
| 1994-09-06 | 716 | 724 | 714 | 720 | 218,000 | 3,600 |
| 1994-09-05 | 726 | 726 | 717 | 717 | 304,000 | 3,585 |
| 1994-09-02 | 730 | 730 | 725 | 726 | 124,000 | 3,630 |
| 1994-09-01 | 732 | 735 | 726 | 735 | 87,000 | 3,675 |
| 1994-08-31 | 733 | 735 | 730 | 731 | 109,000 | 3,655 |
| 1994-08-30 | 739 | 739 | 731 | 737 | 39,000 | 3,685 |
| 1994-08-29 | 734 | 739 | 729 | 739 | 86,000 | 3,695 |
| 1994-08-26 | 726 | 726 | 718 | 724 | 45,000 | 3,620 |
| 1994-08-25 | 725 | 725 | 717 | 717 | 213,000 | 3,585 |
| 1994-08-24 | 718 | 740 | 718 | 725 | 81,000 | 3,625 |
| 1994-08-23 | 717 | 730 | 716 | 723 | 122,000 | 3,615 |
| 1994-08-22 | 724 | 725 | 718 | 720 | 175,000 | 3,600 |
| 1994-08-19 | 740 | 742 | 720 | 724 | 178,000 | 3,620 |
| 1994-08-18 | 750 | 750 | 745 | 746 | 69,000 | 3,730 |
| 1994-08-17 | 759 | 759 | 750 | 750 | 131,000 | 3,750 |
| 1994-08-16 | 750 | 760 | 743 | 760 | 272,000 | 3,800 |
| 1994-08-15 | 739 | 745 | 739 | 742 | 112,000 | 3,710 |
| 1994-08-12 | 749 | 749 | 744 | 744 | 276,000 | 3,720 |
| 1994-08-11 | 728 | 745 | 728 | 745 | 89,000 | 3,725 |
| 1994-08-10 | 727 | 735 | 721 | 735 | 226,000 | 3,675 |
| 1994-08-09 | 730 | 730 | 720 | 721 | 115,000 | 3,605 |
| 1994-08-08 | 722 | 728 | 720 | 720 | 61,000 | 3,600 |
| 1994-08-05 | 730 | 730 | 720 | 722 | 102,000 | 3,610 |
| 1994-08-04 | 731 | 732 | 730 | 730 | 88,000 | 3,650 |
| 1994-08-03 | 730 | 739 | 728 | 730 | 53,000 | 3,650 |
| 1994-08-02 | 736 | 749 | 726 | 749 | 100,000 | 3,745 |
| 1994-08-01 | 723 | 726 | 720 | 726 | 59,000 | 3,630 |
| 1994-07-29 | 731 | 744 | 730 | 743 | 88,000 | 3,715 |
| 1994-07-28 | 730 | 730 | 715 | 721 | 158,000 | 3,605 |
| 1994-07-27 | 725 | 725 | 720 | 723 | 338,000 | 3,615 |
| 1994-07-26 | 730 | 740 | 730 | 740 | 52,000 | 3,700 |
| 1994-07-25 | 730 | 737 | 730 | 736 | 76,000 | 3,680 |
| 1994-07-22 | 745 | 745 | 731 | 731 | 77,000 | 3,655 |
| 1994-07-21 | 736 | 748 | 733 | 735 | 91,000 | 3,675 |
| 1994-07-20 | 750 | 750 | 746 | 746 | 141,000 | 3,730 |
| 1994-07-19 | 745 | 745 | 736 | 744 | 96,000 | 3,720 |
| 1994-07-18 | 744 | 749 | 734 | 735 | 61,000 | 3,675 |
| 1994-07-15 | 750 | 750 | 741 | 744 | 134,000 | 3,720 |
| 1994-07-14 | 730 | 740 | 730 | 740 | 193,000 | 3,700 |
| 1994-07-13 | 725 | 730 | 725 | 726 | 152,000 | 3,630 |
| 1994-07-12 | 723 | 730 | 720 | 725 | 208,000 | 3,625 |
| 1994-07-11 | 725 | 734 | 723 | 725 | 173,000 | 3,625 |
| 1994-07-08 | 730 | 740 | 729 | 729 | 369,000 | 3,645 |
| 1994-07-07 | 731 | 744 | 730 | 740 | 152,000 | 3,700 |
| 1994-07-06 | 730 | 740 | 730 | 730 | 150,000 | 3,650 |
| 1994-07-05 | 725 | 738 | 725 | 730 | 334,000 | 3,650 |
| 1994-07-04 | 740 | 740 | 728 | 729 | 136,000 | 3,645 |
| 1994-07-01 | 732 | 741 | 721 | 726 | 403,000 | 3,630 |
| 1994-06-30 | 722 | 748 | 720 | 742 | 288,000 | 3,710 |
| 1994-06-29 | 738 | 740 | 730 | 732 | 335,000 | 3,660 |
| 1994-06-28 | 750 | 755 | 743 | 743 | 213,000 | 3,715 |
| 1994-06-27 | 747 | 750 | 732 | 735 | 371,000 | 3,675 |
| 1994-06-24 | 759 | 770 | 754 | 758 | 255,000 | 3,790 |
| 1994-06-23 | 761 | 785 | 756 | 784 | 249,000 | 3,920 |
| 1994-06-22 | 746 | 761 | 745 | 751 | 331,000 | 3,755 |
| 1994-06-21 | 760 | 766 | 755 | 757 | 159,000 | 3,785 |
| 1994-06-20 | 776 | 780 | 760 | 766 | 169,000 | 3,830 |
| 1994-06-17 | 770 | 789 | 770 | 785 | 180,000 | 3,925 |
| 1994-06-16 | 770 | 775 | 762 | 770 | 169,000 | 3,850 |
| 1994-06-15 | 760 | 770 | 760 | 760 | 695,000 | 3,800 |
| 1994-06-14 | 770 | 775 | 768 | 768 | 391,000 | 3,840 |
| 1994-06-13 | 778 | 778 | 767 | 772 | 441,000 | 3,860 |
| 1994-06-10 | 798 | 798 | 786 | 786 | 1,128,000 | 3,930 |
| 1994-06-09 | 780 | 788 | 779 | 788 | 268,000 | 3,940 |
| 1994-06-08 | 769 | 783 | 769 | 783 | 203,000 | 3,915 |
| 1994-06-07 | 765 | 779 | 765 | 779 | 105,000 | 3,895 |
| 1994-06-06 | 778 | 779 | 761 | 770 | 132,000 | 3,850 |
| 1994-06-03 | 780 | 785 | 776 | 779 | 168,000 | 3,895 |
| 1994-06-02 | 785 | 790 | 781 | 785 | 206,000 | 3,925 |
| 1994-06-01 | 790 | 790 | 775 | 775 | 224,000 | 3,875 |
| 1994-05-31 | 781 | 788 | 779 | 788 | 207,000 | 3,940 |
| 1994-05-30 | 773 | 780 | 770 | 771 | 230,000 | 3,855 |
| 1994-05-27 | 760 | 768 | 759 | 763 | 431,000 | 3,815 |
| 1994-05-26 | 761 | 768 | 759 | 759 | 155,000 | 3,795 |
| 1994-05-25 | 757 | 768 | 757 | 762 | 181,000 | 3,810 |
| 1994-05-24 | 763 | 770 | 754 | 756 | 381,000 | 3,780 |
| 1994-05-23 | 759 | 776 | 758 | 773 | 250,000 | 3,865 |
| 1994-05-20 | 763 | 777 | 758 | 758 | 177,000 | 3,790 |
| 1994-05-19 | 755 | 771 | 754 | 762 | 156,000 | 3,810 |
| 1994-05-18 | 751 | 759 | 751 | 752 | 293,000 | 3,760 |
| 1994-05-17 | 762 | 762 | 748 | 750 | 535,000 | 3,750 |
| 1994-05-16 | 776 | 776 | 762 | 762 | 393,000 | 3,810 |
| 1994-05-13 | 772 | 772 | 764 | 766 | 656,000 | 3,830 |
| 1994-05-12 | 766 | 778 | 766 | 771 | 175,000 | 3,855 |
| 1994-05-11 | 784 | 785 | 775 | 775 | 137,000 | 3,875 |
| 1994-05-10 | 761 | 778 | 761 | 774 | 162,000 | 3,870 |
| 1994-05-09 | 761 | 770 | 761 | 766 | 77,000 | 3,830 |
| 1994-05-06 | 764 | 778 | 764 | 770 | 99,000 | 3,850 |
| 1994-05-02 | 761 | 764 | 758 | 760 | 141,000 | 3,800 |
| 1994-04-28 | 788 | 788 | 767 | 770 | 97,000 | 3,850 |
| 1994-04-27 | 775 | 790 | 768 | 789 | 97,000 | 3,945 |
| 1994-04-26 | 775 | 775 | 761 | 765 | 183,000 | 3,825 |
| 1994-04-25 | 776 | 789 | 770 | 770 | 183,000 | 3,850 |
| 1994-04-22 | 782 | 785 | 777 | 780 | 285,000 | 3,900 |
| 1994-04-21 | 779 | 780 | 777 | 777 | 115,000 | 3,885 |
| 1994-04-20 | 793 | 793 | 777 | 779 | 162,000 | 3,895 |
| 1994-04-19 | 785 | 792 | 781 | 783 | 140,000 | 3,915 |
| 1994-04-18 | 805 | 807 | 795 | 795 | 115,000 | 3,975 |
| 1994-04-15 | 800 | 805 | 795 | 795 | 223,000 | 3,975 |
| 1994-04-14 | 790 | 805 | 790 | 796 | 165,000 | 3,980 |
| 1994-04-13 | 781 | 812 | 780 | 810 | 195,000 | 4,050 |
| 1994-04-12 | 779 | 782 | 770 | 777 | 275,000 | 3,885 |
| 1994-04-11 | 798 | 803 | 797 | 797 | 197,000 | 3,985 |
| 1994-04-08 | 785 | 800 | 770 | 799 | 549,000 | 3,995 |
| 1994-04-07 | 804 | 804 | 782 | 791 | 586,000 | 3,955 |
| 1994-04-06 | 805 | 808 | 800 | 802 | 456,000 | 4,010 |
| 1994-04-05 | 780 | 785 | 771 | 785 | 144,000 | 3,925 |
| 1994-04-04 | 765 | 768 | 752 | 768 | 261,000 | 3,840 |
| 1994-04-01 | 763 | 784 | 763 | 770 | 281,000 | 3,850 |
| 1994-03-31 | 779 | 785 | 762 | 762 | 367,000 | 3,810 |
| 1994-03-30 | 760 | 774 | 760 | 770 | 331,000 | 3,850 |
| 1994-03-29 | 809 | 809 | 780 | 780 | 154,000 | 3,900 |
| 1994-03-28 | 780 | 810 | 780 | 808 | 155,000 | 4,040 |
| 1994-03-25 | 800 | 803 | 795 | 796 | 313,000 | 3,980 |
| 1994-03-24 | 801 | 820 | 800 | 802 | 269,000 | 4,010 |
| 1994-03-23 | 822 | 822 | 802 | 802 | 149,000 | 4,010 |
| 1994-03-22 | 827 | 830 | 810 | 812 | 108,000 | 4,060 |
| 1994-03-18 | 840 | 840 | 825 | 826 | 347,000 | 4,130 |
| 1994-03-17 | 839 | 845 | 830 | 835 | 361,000 | 4,175 |
| 1994-03-16 | 830 | 840 | 827 | 835 | 533,000 | 4,175 |
| 1994-03-15 | 830 | 830 | 817 | 828 | 349,000 | 4,140 |
| 1994-03-14 | 818 | 828 | 815 | 827 | 373,000 | 4,135 |
| 1994-03-11 | 820 | 820 | 800 | 817 | 1,070,000 | 4,085 |
| 1994-03-10 | 800 | 809 | 800 | 803 | 211,000 | 4,015 |
| 1994-03-09 | 782 | 800 | 782 | 800 | 219,000 | 4,000 |
| 1994-03-08 | 810 | 810 | 790 | 792 | 170,000 | 3,960 |
| 1994-03-07 | 803 | 823 | 802 | 812 | 387,000 | 4,060 |
| 1994-03-04 | 772 | 803 | 772 | 802 | 524,000 | 4,010 |
| 1994-03-03 | 772 | 775 | 760 | 768 | 136,000 | 3,840 |
| 1994-03-02 | 776 | 786 | 775 | 775 | 227,000 | 3,875 |
| 1994-03-01 | 794 | 797 | 780 | 786 | 143,000 | 3,930 |
| 1994-02-28 | 777 | 797 | 765 | 785 | 158,000 | 3,925 |
| 1994-02-25 | 779 | 785 | 771 | 775 | 126,000 | 3,875 |
| 1994-02-24 | 785 | 790 | 775 | 789 | 190,000 | 3,945 |
| 1994-02-23 | 775 | 780 | 770 | 771 | 108,000 | 3,855 |
| 1994-02-22 | 780 | 788 | 770 | 780 | 180,000 | 3,900 |
| 1994-02-21 | 751 | 800 | 751 | 790 | 195,000 | 3,950 |
| 1994-02-18 | 752 | 767 | 752 | 763 | 246,000 | 3,815 |
| 1994-02-17 | 750 | 760 | 742 | 760 | 298,000 | 3,800 |
| 1994-02-16 | 751 | 764 | 751 | 752 | 293,000 | 3,760 |
| 1994-02-15 | 760 | 761 | 740 | 741 | 559,000 | 3,705 |
| 1994-02-14 | 780 | 785 | 760 | 780 | 427,000 | 3,900 |
| 1994-02-10 | 782 | 782 | 771 | 775 | 525,000 | 3,875 |
| 1994-02-09 | 792 | 792 | 762 | 780 | 268,000 | 3,900 |
| 1994-02-08 | 820 | 820 | 802 | 802 | 268,000 | 4,010 |
| 1994-02-07 | 800 | 810 | 800 | 805 | 266,000 | 4,025 |
| 1994-02-04 | 819 | 830 | 810 | 830 | 450,000 | 4,150 |
| 1994-02-03 | 820 | 820 | 790 | 815 | 271,000 | 4,075 |
| 1994-02-02 | 805 | 820 | 805 | 815 | 361,000 | 4,075 |
| 1994-02-01 | 810 | 815 | 800 | 815 | 570,000 | 4,075 |
| 1994-01-31 | 799 | 810 | 790 | 805 | 614,000 | 4,025 |
| 1994-01-28 | 765 | 767 | 751 | 765 | 110,000 | 3,825 |
| 1994-01-27 | 769 | 798 | 745 | 745 | 264,000 | 3,725 |
| 1994-01-26 | 774 | 780 | 758 | 779 | 193,000 | 3,895 |
| 1994-01-25 | 763 | 768 | 746 | 768 | 169,000 | 3,840 |
| 1994-01-24 | 744 | 759 | 744 | 752 | 329,000 | 3,760 |
| 1994-01-21 | 794 | 794 | 780 | 794 | 238,000 | 3,970 |
| 1994-01-20 | 774 | 795 | 774 | 795 | 1,198,000 | 3,975 |
| 1994-01-19 | 749 | 780 | 749 | 751 | 328,000 | 3,755 |
| 1994-01-18 | 751 | 760 | 750 | 750 | 227,000 | 3,750 |
| 1994-01-17 | 770 | 770 | 755 | 761 | 128,000 | 3,805 |
| 1994-01-14 | 760 | 788 | 750 | 780 | 503,000 | 3,900 |
| 1994-01-13 | 780 | 780 | 760 | 760 | 290,000 | 3,800 |
| 1994-01-12 | 754 | 780 | 748 | 780 | 428,000 | 3,900 |
| 1994-01-11 | 760 | 764 | 747 | 755 | 298,000 | 3,775 |
| 1994-01-10 | 749 | 753 | 740 | 751 | 296,000 | 3,755 |
| 1994-01-07 | 719 | 734 | 719 | 729 | 228,000 | 3,645 |
| 1994-01-06 | 750 | 750 | 729 | 729 | 132,000 | 3,645 |
| 1994-01-05 | 715 | 739 | 715 | 739 | 80,000 | 3,695 |
| 1994-01-04 | 715 | 720 | 715 | 715 | 44,000 | 3,575 |
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
