8061 西華産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 567 | 568 | 557 | 557 | 89,000 | 2,785 |
| 1995-12-28 | 565 | 569 | 562 | 565 | 132,000 | 2,825 |
| 1995-12-27 | 570 | 575 | 565 | 569 | 131,000 | 2,845 |
| 1995-12-26 | 574 | 575 | 564 | 570 | 175,000 | 2,850 |
| 1995-12-25 | 570 | 572 | 565 | 570 | 137,000 | 2,850 |
| 1995-12-22 | 572 | 574 | 562 | 569 | 236,000 | 2,845 |
| 1995-12-21 | 561 | 570 | 560 | 566 | 142,000 | 2,830 |
| 1995-12-20 | 577 | 580 | 571 | 571 | 225,000 | 2,855 |
| 1995-12-19 | 570 | 575 | 568 | 570 | 267,000 | 2,850 |
| 1995-12-18 | 570 | 582 | 568 | 580 | 465,000 | 2,900 |
| 1995-12-15 | 574 | 588 | 568 | 568 | 1,148,000 | 2,840 |
| 1995-12-14 | 535 | 560 | 534 | 554 | 611,000 | 2,770 |
| 1995-12-13 | 535 | 539 | 534 | 535 | 96,000 | 2,675 |
| 1995-12-12 | 535 | 540 | 533 | 533 | 132,000 | 2,665 |
| 1995-12-11 | 540 | 540 | 532 | 535 | 80,000 | 2,675 |
| 1995-12-08 | 542 | 543 | 535 | 535 | 1,628,000 | 2,675 |
| 1995-12-07 | 530 | 540 | 523 | 540 | 216,000 | 2,700 |
| 1995-12-06 | 533 | 540 | 527 | 535 | 181,000 | 2,675 |
| 1995-12-05 | 526 | 534 | 526 | 526 | 157,000 | 2,630 |
| 1995-12-04 | 542 | 542 | 530 | 535 | 123,000 | 2,675 |
| 1995-12-01 | 520 | 535 | 517 | 522 | 417,000 | 2,610 |
| 1995-11-30 | 525 | 528 | 519 | 524 | 209,000 | 2,620 |
| 1995-11-29 | 507 | 523 | 507 | 519 | 85,000 | 2,595 |
| 1995-11-28 | 509 | 520 | 509 | 510 | 149,000 | 2,550 |
| 1995-11-27 | 506 | 529 | 503 | 505 | 322,000 | 2,525 |
| 1995-11-24 | 506 | 506 | 502 | 506 | 86,000 | 2,530 |
| 1995-11-22 | 525 | 525 | 518 | 518 | 58,000 | 2,590 |
| 1995-11-21 | 521 | 527 | 515 | 527 | 120,000 | 2,635 |
| 1995-11-20 | 514 | 528 | 510 | 521 | 295,000 | 2,605 |
| 1995-11-17 | 509 | 513 | 491 | 512 | 148,000 | 2,560 |
| 1995-11-16 | 497 | 508 | 492 | 508 | 89,000 | 2,540 |
| 1995-11-15 | 497 | 502 | 490 | 497 | 103,000 | 2,485 |
| 1995-11-14 | 502 | 502 | 497 | 497 | 78,000 | 2,485 |
| 1995-11-13 | 492 | 497 | 491 | 497 | 74,000 | 2,485 |
| 1995-11-10 | 496 | 501 | 490 | 492 | 252,000 | 2,460 |
| 1995-11-09 | 493 | 510 | 491 | 491 | 268,000 | 2,455 |
| 1995-11-08 | 490 | 503 | 489 | 490 | 148,000 | 2,450 |
| 1995-11-07 | 493 | 499 | 486 | 486 | 59,000 | 2,430 |
| 1995-11-06 | 500 | 508 | 495 | 504 | 199,000 | 2,520 |
| 1995-11-02 | 470 | 495 | 470 | 495 | 189,000 | 2,475 |
| 1995-11-01 | 469 | 470 | 461 | 470 | 157,000 | 2,350 |
| 1995-10-31 | 478 | 478 | 466 | 478 | 109,000 | 2,390 |
| 1995-10-30 | 466 | 479 | 463 | 478 | 157,000 | 2,390 |
| 1995-10-27 | 487 | 487 | 460 | 461 | 378,000 | 2,305 |
| 1995-10-26 | 487 | 488 | 480 | 482 | 179,000 | 2,410 |
| 1995-10-25 | 487 | 498 | 487 | 488 | 73,000 | 2,440 |
| 1995-10-24 | 489 | 501 | 489 | 489 | 117,000 | 2,445 |
| 1995-10-23 | 491 | 495 | 490 | 495 | 98,000 | 2,475 |
| 1995-10-20 | 491 | 503 | 490 | 490 | 124,000 | 2,450 |
| 1995-10-19 | 490 | 498 | 486 | 486 | 137,000 | 2,430 |
| 1995-10-18 | 496 | 500 | 490 | 491 | 148,000 | 2,455 |
| 1995-10-17 | 498 | 508 | 491 | 491 | 116,000 | 2,455 |
| 1995-10-16 | 500 | 504 | 493 | 501 | 179,000 | 2,505 |
| 1995-10-13 | 491 | 501 | 490 | 490 | 194,000 | 2,450 |
| 1995-10-12 | 495 | 500 | 495 | 496 | 98,000 | 2,480 |
| 1995-10-11 | 501 | 501 | 490 | 490 | 114,000 | 2,450 |
| 1995-10-09 | 505 | 505 | 493 | 497 | 102,000 | 2,485 |
| 1995-10-06 | 492 | 515 | 491 | 515 | 157,000 | 2,575 |
| 1995-10-05 | 500 | 500 | 494 | 495 | 98,000 | 2,475 |
| 1995-10-04 | 504 | 506 | 500 | 500 | 92,000 | 2,500 |
| 1995-10-03 | 493 | 501 | 491 | 501 | 77,000 | 2,505 |
| 1995-10-02 | 496 | 500 | 490 | 491 | 107,000 | 2,455 |
| 1995-09-29 | 513 | 514 | 500 | 500 | 115,000 | 2,500 |
| 1995-09-28 | 516 | 528 | 511 | 515 | 106,000 | 2,575 |
| 1995-09-27 | 513 | 520 | 505 | 520 | 130,000 | 2,600 |
| 1995-09-26 | 491 | 515 | 491 | 510 | 105,000 | 2,550 |
| 1995-09-25 | 510 | 510 | 490 | 490 | 113,000 | 2,450 |
| 1995-09-22 | 505 | 514 | 501 | 514 | 117,000 | 2,570 |
| 1995-09-21 | 509 | 514 | 505 | 506 | 133,000 | 2,530 |
| 1995-09-20 | 532 | 532 | 505 | 509 | 172,000 | 2,545 |
| 1995-09-19 | 500 | 530 | 500 | 524 | 108,000 | 2,620 |
| 1995-09-18 | 538 | 538 | 506 | 510 | 171,000 | 2,550 |
| 1995-09-14 | 532 | 532 | 525 | 530 | 142,000 | 2,650 |
| 1995-09-13 | 535 | 535 | 520 | 522 | 126,000 | 2,610 |
| 1995-09-12 | 539 | 539 | 525 | 525 | 128,000 | 2,625 |
| 1995-09-11 | 525 | 535 | 521 | 530 | 143,000 | 2,650 |
| 1995-09-08 | 540 | 540 | 505 | 534 | 2,554,000 | 2,670 |
| 1995-09-07 | 497 | 505 | 494 | 501 | 120,000 | 2,505 |
| 1995-09-06 | 510 | 515 | 496 | 496 | 152,000 | 2,480 |
| 1995-09-05 | 490 | 506 | 490 | 506 | 203,000 | 2,530 |
| 1995-09-04 | 506 | 508 | 486 | 486 | 145,000 | 2,430 |
| 1995-09-01 | 513 | 515 | 505 | 507 | 206,000 | 2,535 |
| 1995-08-31 | 512 | 522 | 512 | 520 | 152,000 | 2,600 |
| 1995-08-30 | 525 | 525 | 512 | 517 | 182,000 | 2,585 |
| 1995-08-29 | 520 | 525 | 511 | 524 | 156,000 | 2,620 |
| 1995-08-28 | 513 | 520 | 501 | 519 | 99,000 | 2,595 |
| 1995-08-25 | 525 | 526 | 509 | 509 | 163,000 | 2,545 |
| 1995-08-24 | 502 | 525 | 500 | 525 | 161,000 | 2,625 |
| 1995-08-23 | 521 | 521 | 512 | 512 | 173,000 | 2,560 |
| 1995-08-22 | 521 | 525 | 515 | 521 | 211,000 | 2,605 |
| 1995-08-21 | 519 | 524 | 510 | 523 | 96,000 | 2,615 |
| 1995-08-18 | 518 | 526 | 511 | 524 | 305,000 | 2,620 |
| 1995-08-17 | 520 | 529 | 516 | 528 | 419,000 | 2,640 |
| 1995-08-16 | 529 | 530 | 513 | 515 | 539,000 | 2,575 |
| 1995-08-15 | 490 | 510 | 488 | 510 | 489,000 | 2,550 |
| 1995-08-14 | 481 | 498 | 481 | 486 | 78,000 | 2,430 |
| 1995-08-11 | 495 | 495 | 476 | 478 | 382,000 | 2,390 |
| 1995-08-10 | 486 | 492 | 480 | 487 | 119,000 | 2,435 |
| 1995-08-09 | 491 | 495 | 490 | 491 | 105,000 | 2,455 |
| 1995-08-08 | 489 | 498 | 483 | 490 | 176,000 | 2,450 |
| 1995-08-07 | 495 | 495 | 476 | 485 | 194,000 | 2,425 |
| 1995-08-04 | 493 | 500 | 484 | 490 | 163,000 | 2,450 |
| 1995-08-03 | 518 | 518 | 493 | 493 | 258,000 | 2,465 |
| 1995-08-02 | 486 | 513 | 486 | 508 | 312,000 | 2,540 |
| 1995-08-01 | 492 | 499 | 485 | 485 | 211,000 | 2,425 |
| 1995-07-31 | 502 | 512 | 502 | 502 | 390,000 | 2,510 |
| 1995-07-28 | 507 | 509 | 499 | 500 | 383,000 | 2,500 |
| 1995-07-27 | 479 | 505 | 479 | 504 | 192,000 | 2,520 |
| 1995-07-26 | 475 | 490 | 475 | 479 | 76,000 | 2,395 |
| 1995-07-25 | 510 | 510 | 476 | 476 | 336,000 | 2,380 |
| 1995-07-24 | 500 | 500 | 480 | 499 | 93,000 | 2,495 |
| 1995-07-21 | 503 | 503 | 490 | 500 | 226,000 | 2,500 |
| 1995-07-20 | 495 | 500 | 490 | 500 | 216,000 | 2,500 |
| 1995-07-19 | 494 | 500 | 482 | 499 | 204,000 | 2,495 |
| 1995-07-18 | 508 | 510 | 491 | 491 | 243,000 | 2,455 |
| 1995-07-17 | 495 | 507 | 494 | 501 | 250,000 | 2,505 |
| 1995-07-14 | 504 | 505 | 490 | 490 | 538,000 | 2,450 |
| 1995-07-13 | 495 | 504 | 486 | 495 | 442,000 | 2,475 |
| 1995-07-12 | 491 | 500 | 485 | 490 | 277,000 | 2,450 |
| 1995-07-11 | 486 | 494 | 480 | 481 | 243,000 | 2,405 |
| 1995-07-10 | 500 | 504 | 480 | 496 | 559,000 | 2,480 |
| 1995-07-07 | 465 | 500 | 465 | 498 | 1,151,000 | 2,490 |
| 1995-07-06 | 430 | 440 | 420 | 440 | 320,000 | 2,200 |
| 1995-07-05 | 401 | 430 | 400 | 423 | 182,000 | 2,115 |
| 1995-07-04 | 393 | 411 | 392 | 406 | 169,000 | 2,030 |
| 1995-07-03 | 391 | 395 | 390 | 392 | 260,000 | 1,960 |
| 1995-06-30 | 402 | 408 | 400 | 401 | 103,000 | 2,005 |
| 1995-06-29 | 425 | 425 | 400 | 401 | 159,000 | 2,005 |
| 1995-06-28 | 403 | 420 | 395 | 412 | 149,000 | 2,060 |
| 1995-06-27 | 437 | 437 | 400 | 400 | 156,000 | 2,000 |
| 1995-06-26 | 447 | 447 | 435 | 436 | 71,000 | 2,180 |
| 1995-06-23 | 429 | 448 | 429 | 448 | 86,000 | 2,240 |
| 1995-06-22 | 423 | 425 | 412 | 424 | 168,000 | 2,120 |
| 1995-06-21 | 423 | 425 | 415 | 424 | 86,000 | 2,120 |
| 1995-06-20 | 418 | 425 | 407 | 408 | 136,000 | 2,040 |
| 1995-06-19 | 411 | 430 | 410 | 413 | 100,000 | 2,065 |
| 1995-06-16 | 420 | 420 | 410 | 410 | 170,000 | 2,050 |
| 1995-06-15 | 415 | 415 | 390 | 415 | 216,000 | 2,075 |
| 1995-06-14 | 430 | 431 | 414 | 415 | 151,000 | 2,075 |
| 1995-06-13 | 437 | 437 | 425 | 427 | 170,000 | 2,135 |
| 1995-06-12 | 447 | 447 | 425 | 437 | 159,000 | 2,185 |
| 1995-06-09 | 447 | 457 | 447 | 447 | 1,077,000 | 2,235 |
| 1995-06-08 | 460 | 467 | 452 | 467 | 79,000 | 2,335 |
| 1995-06-07 | 464 | 475 | 456 | 465 | 69,000 | 2,325 |
| 1995-06-06 | 476 | 480 | 461 | 464 | 65,000 | 2,320 |
| 1995-06-05 | 475 | 478 | 468 | 475 | 50,000 | 2,375 |
| 1995-06-02 | 462 | 479 | 455 | 473 | 160,000 | 2,365 |
| 1995-06-01 | 455 | 458 | 450 | 457 | 320,000 | 2,285 |
| 1995-05-31 | 468 | 468 | 450 | 450 | 156,000 | 2,250 |
| 1995-05-30 | 453 | 475 | 453 | 473 | 135,000 | 2,365 |
| 1995-05-29 | 453 | 453 | 450 | 453 | 83,000 | 2,265 |
| 1995-05-26 | 456 | 458 | 451 | 453 | 251,000 | 2,265 |
| 1995-05-25 | 475 | 475 | 456 | 456 | 155,000 | 2,280 |
| 1995-05-24 | 474 | 480 | 474 | 475 | 58,000 | 2,375 |
| 1995-05-23 | 470 | 478 | 466 | 477 | 85,000 | 2,385 |
| 1995-05-22 | 472 | 472 | 455 | 465 | 157,000 | 2,325 |
| 1995-05-19 | 475 | 479 | 470 | 472 | 239,000 | 2,360 |
| 1995-05-18 | 501 | 501 | 479 | 483 | 135,000 | 2,415 |
| 1995-05-17 | 498 | 501 | 493 | 501 | 85,000 | 2,505 |
| 1995-05-16 | 508 | 510 | 502 | 502 | 69,000 | 2,510 |
| 1995-05-15 | 505 | 518 | 502 | 518 | 105,000 | 2,590 |
| 1995-05-12 | 515 | 517 | 501 | 502 | 295,000 | 2,510 |
| 1995-05-11 | 520 | 522 | 516 | 516 | 71,000 | 2,580 |
| 1995-05-10 | 517 | 530 | 517 | 522 | 214,000 | 2,610 |
| 1995-05-09 | 518 | 526 | 517 | 518 | 135,000 | 2,590 |
| 1995-05-08 | 519 | 519 | 516 | 518 | 158,000 | 2,590 |
| 1995-05-02 | 519 | 519 | 515 | 519 | 220,000 | 2,595 |
| 1995-05-01 | 518 | 519 | 515 | 519 | 60,000 | 2,595 |
| 1995-04-28 | 528 | 528 | 519 | 519 | 97,000 | 2,595 |
| 1995-04-27 | 528 | 531 | 519 | 528 | 77,000 | 2,640 |
| 1995-04-26 | 522 | 532 | 520 | 528 | 111,000 | 2,640 |
| 1995-04-25 | 535 | 540 | 532 | 532 | 342,000 | 2,660 |
| 1995-04-24 | 534 | 538 | 533 | 537 | 126,000 | 2,685 |
| 1995-04-21 | 529 | 540 | 525 | 540 | 429,000 | 2,700 |
| 1995-04-20 | 516 | 524 | 515 | 524 | 236,000 | 2,620 |
| 1995-04-19 | 500 | 521 | 500 | 516 | 439,000 | 2,580 |
| 1995-04-18 | 510 | 512 | 498 | 510 | 291,000 | 2,550 |
| 1995-04-17 | 513 | 517 | 506 | 510 | 255,000 | 2,550 |
| 1995-04-14 | 519 | 520 | 502 | 503 | 701,000 | 2,515 |
| 1995-04-13 | 505 | 525 | 505 | 517 | 206,000 | 2,585 |
| 1995-04-12 | 500 | 509 | 498 | 509 | 203,000 | 2,545 |
| 1995-04-11 | 503 | 505 | 496 | 497 | 233,000 | 2,485 |
| 1995-04-10 | 490 | 508 | 482 | 498 | 226,000 | 2,490 |
| 1995-04-07 | 494 | 498 | 494 | 494 | 171,000 | 2,470 |
| 1995-04-06 | 489 | 499 | 486 | 498 | 152,000 | 2,490 |
| 1995-04-05 | 481 | 499 | 471 | 493 | 150,000 | 2,465 |
| 1995-04-04 | 465 | 481 | 450 | 472 | 447,000 | 2,360 |
| 1995-04-03 | 489 | 489 | 460 | 464 | 479,000 | 2,320 |
| 1995-03-31 | 525 | 530 | 489 | 489 | 259,000 | 2,445 |
| 1995-03-30 | 529 | 529 | 515 | 515 | 108,000 | 2,575 |
| 1995-03-29 | 536 | 536 | 530 | 530 | 230,000 | 2,650 |
| 1995-03-28 | 520 | 538 | 519 | 533 | 248,000 | 2,665 |
| 1995-03-27 | 504 | 524 | 504 | 510 | 184,000 | 2,550 |
| 1995-03-24 | 504 | 512 | 503 | 504 | 143,000 | 2,520 |
| 1995-03-23 | 500 | 515 | 500 | 507 | 173,000 | 2,535 |
| 1995-03-22 | 502 | 511 | 501 | 506 | 182,000 | 2,530 |
| 1995-03-20 | 502 | 515 | 502 | 505 | 200,000 | 2,525 |
| 1995-03-17 | 526 | 534 | 510 | 518 | 189,000 | 2,590 |
| 1995-03-16 | 524 | 537 | 519 | 525 | 88,000 | 2,625 |
| 1995-03-15 | 524 | 554 | 518 | 554 | 224,000 | 2,770 |
| 1995-03-14 | 520 | 525 | 511 | 525 | 109,000 | 2,625 |
| 1995-03-13 | 510 | 523 | 509 | 520 | 235,000 | 2,600 |
| 1995-03-10 | 532 | 538 | 507 | 509 | 1,514,000 | 2,545 |
| 1995-03-09 | 531 | 540 | 528 | 535 | 147,000 | 2,675 |
| 1995-03-08 | 532 | 539 | 521 | 526 | 207,000 | 2,630 |
| 1995-03-07 | 545 | 548 | 541 | 541 | 73,000 | 2,705 |
| 1995-03-06 | 540 | 550 | 540 | 545 | 75,000 | 2,725 |
| 1995-03-03 | 536 | 565 | 536 | 550 | 114,000 | 2,750 |
| 1995-03-02 | 561 | 570 | 553 | 555 | 220,000 | 2,775 |
| 1995-03-01 | 562 | 563 | 526 | 545 | 349,000 | 2,725 |
| 1995-02-28 | 561 | 583 | 561 | 564 | 150,000 | 2,820 |
| 1995-02-27 | 573 | 585 | 553 | 558 | 312,000 | 2,790 |
| 1995-02-24 | 610 | 615 | 583 | 583 | 190,000 | 2,915 |
| 1995-02-23 | 618 | 618 | 590 | 617 | 200,000 | 3,085 |
| 1995-02-22 | 620 | 625 | 618 | 618 | 240,000 | 3,090 |
| 1995-02-21 | 609 | 624 | 609 | 620 | 406,000 | 3,100 |
| 1995-02-20 | 621 | 621 | 608 | 609 | 75,000 | 3,045 |
| 1995-02-17 | 594 | 628 | 594 | 613 | 278,000 | 3,065 |
| 1995-02-16 | 596 | 598 | 591 | 594 | 81,000 | 2,970 |
| 1995-02-15 | 595 | 604 | 591 | 596 | 64,000 | 2,980 |
| 1995-02-14 | 608 | 608 | 600 | 605 | 111,000 | 3,025 |
| 1995-02-13 | 613 | 613 | 602 | 610 | 65,000 | 3,050 |
| 1995-02-10 | 599 | 603 | 583 | 603 | 247,000 | 3,015 |
| 1995-02-09 | 608 | 615 | 599 | 599 | 288,000 | 2,995 |
| 1995-02-08 | 612 | 617 | 599 | 608 | 75,000 | 3,040 |
| 1995-02-07 | 610 | 619 | 610 | 612 | 58,000 | 3,060 |
| 1995-02-06 | 629 | 629 | 613 | 619 | 89,000 | 3,095 |
| 1995-02-03 | 622 | 622 | 618 | 620 | 106,000 | 3,100 |
| 1995-02-02 | 624 | 628 | 621 | 626 | 67,000 | 3,130 |
| 1995-02-01 | 601 | 629 | 601 | 628 | 162,000 | 3,140 |
| 1995-01-31 | 624 | 624 | 610 | 611 | 137,000 | 3,055 |
| 1995-01-30 | 590 | 630 | 590 | 618 | 179,000 | 3,090 |
| 1995-01-27 | 610 | 620 | 585 | 591 | 246,000 | 2,955 |
| 1995-01-26 | 607 | 624 | 600 | 600 | 160,000 | 3,000 |
| 1995-01-25 | 603 | 617 | 600 | 606 | 199,000 | 3,030 |
| 1995-01-24 | 581 | 602 | 572 | 586 | 178,000 | 2,930 |
| 1995-01-23 | 628 | 633 | 571 | 571 | 256,000 | 2,855 |
| 1995-01-20 | 644 | 644 | 632 | 638 | 145,000 | 3,190 |
| 1995-01-19 | 649 | 649 | 633 | 640 | 143,000 | 3,200 |
| 1995-01-18 | 640 | 649 | 635 | 645 | 119,000 | 3,225 |
| 1995-01-17 | 639 | 639 | 631 | 635 | 66,000 | 3,175 |
| 1995-01-13 | 633 | 633 | 624 | 630 | 414,000 | 3,150 |
| 1995-01-12 | 625 | 633 | 623 | 623 | 83,000 | 3,115 |
| 1995-01-11 | 634 | 635 | 625 | 625 | 96,000 | 3,125 |
| 1995-01-10 | 632 | 634 | 624 | 633 | 85,000 | 3,165 |
| 1995-01-09 | 622 | 635 | 622 | 632 | 79,000 | 3,160 |
| 1995-01-06 | 615 | 622 | 610 | 622 | 118,000 | 3,110 |
| 1995-01-05 | 626 | 629 | 625 | 625 | 85,000 | 3,125 |
| 1995-01-04 | 630 | 630 | 626 | 626 | 60,000 | 3,130 |
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
