8061 西華産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 475 | 486 | 470 | 486 | 74,000 | 2,430 |
| 1996-12-27 | 482 | 482 | 461 | 470 | 177,000 | 2,350 |
| 1996-12-26 | 488 | 490 | 446 | 477 | 310,000 | 2,385 |
| 1996-12-25 | 485 | 493 | 485 | 493 | 194,000 | 2,465 |
| 1996-12-24 | 500 | 510 | 490 | 490 | 312,000 | 2,450 |
| 1996-12-20 | 510 | 515 | 500 | 500 | 377,000 | 2,500 |
| 1996-12-19 | 532 | 532 | 498 | 501 | 242,000 | 2,505 |
| 1996-12-18 | 554 | 554 | 541 | 541 | 119,000 | 2,705 |
| 1996-12-17 | 561 | 565 | 550 | 556 | 380,000 | 2,780 |
| 1996-12-16 | 552 | 562 | 552 | 561 | 60,000 | 2,805 |
| 1996-12-13 | 563 | 564 | 521 | 560 | 1,609,000 | 2,800 |
| 1996-12-12 | 554 | 563 | 552 | 563 | 121,000 | 2,815 |
| 1996-12-11 | 560 | 565 | 558 | 564 | 276,000 | 2,820 |
| 1996-12-10 | 566 | 566 | 558 | 561 | 134,000 | 2,805 |
| 1996-12-09 | 559 | 569 | 555 | 556 | 171,000 | 2,780 |
| 1996-12-06 | 581 | 581 | 545 | 547 | 284,000 | 2,735 |
| 1996-12-05 | 578 | 587 | 578 | 587 | 111,000 | 2,935 |
| 1996-12-04 | 576 | 582 | 571 | 578 | 90,000 | 2,890 |
| 1996-12-03 | 577 | 586 | 571 | 586 | 104,000 | 2,930 |
| 1996-12-02 | 604 | 604 | 577 | 587 | 62,000 | 2,935 |
| 1996-11-29 | 581 | 609 | 581 | 609 | 115,000 | 3,045 |
| 1996-11-28 | 601 | 601 | 586 | 588 | 110,000 | 2,940 |
| 1996-11-27 | 611 | 616 | 607 | 609 | 127,000 | 3,045 |
| 1996-11-26 | 631 | 631 | 616 | 616 | 135,000 | 3,080 |
| 1996-11-25 | 634 | 637 | 628 | 630 | 146,000 | 3,150 |
| 1996-11-22 | 615 | 627 | 614 | 627 | 127,000 | 3,135 |
| 1996-11-21 | 625 | 630 | 612 | 613 | 160,000 | 3,065 |
| 1996-11-20 | 632 | 638 | 613 | 625 | 401,000 | 3,125 |
| 1996-11-19 | 612 | 638 | 612 | 638 | 112,000 | 3,190 |
| 1996-11-18 | 614 | 616 | 611 | 611 | 92,000 | 3,055 |
| 1996-11-15 | 618 | 631 | 612 | 612 | 221,000 | 3,060 |
| 1996-11-14 | 636 | 636 | 620 | 622 | 66,000 | 3,110 |
| 1996-11-13 | 629 | 630 | 621 | 629 | 83,000 | 3,145 |
| 1996-11-12 | 634 | 640 | 633 | 639 | 235,000 | 3,195 |
| 1996-11-11 | 637 | 638 | 630 | 638 | 86,000 | 3,190 |
| 1996-11-08 | 616 | 639 | 610 | 639 | 497,000 | 3,195 |
| 1996-11-07 | 629 | 629 | 616 | 616 | 117,000 | 3,080 |
| 1996-11-06 | 610 | 629 | 610 | 629 | 196,000 | 3,145 |
| 1996-11-05 | 604 | 605 | 598 | 605 | 34,000 | 3,025 |
| 1996-11-01 | 599 | 613 | 590 | 613 | 167,000 | 3,065 |
| 1996-10-31 | 610 | 612 | 599 | 599 | 161,000 | 2,995 |
| 1996-10-30 | 614 | 617 | 600 | 600 | 133,000 | 3,000 |
| 1996-10-29 | 613 | 624 | 610 | 615 | 127,000 | 3,075 |
| 1996-10-28 | 612 | 622 | 612 | 613 | 154,000 | 3,065 |
| 1996-10-25 | 615 | 619 | 612 | 613 | 150,000 | 3,065 |
| 1996-10-24 | 626 | 639 | 625 | 635 | 114,000 | 3,175 |
| 1996-10-23 | 617 | 630 | 617 | 625 | 121,000 | 3,125 |
| 1996-10-22 | 616 | 629 | 616 | 628 | 286,000 | 3,140 |
| 1996-10-21 | 642 | 642 | 620 | 625 | 77,000 | 3,125 |
| 1996-10-18 | 642 | 645 | 636 | 645 | 245,000 | 3,225 |
| 1996-10-17 | 624 | 633 | 623 | 633 | 118,000 | 3,165 |
| 1996-10-16 | 629 | 629 | 619 | 625 | 125,000 | 3,125 |
| 1996-10-15 | 605 | 628 | 599 | 628 | 284,000 | 3,140 |
| 1996-10-14 | 613 | 618 | 600 | 600 | 84,000 | 3,000 |
| 1996-10-11 | 603 | 608 | 591 | 603 | 384,000 | 3,015 |
| 1996-10-09 | 613 | 619 | 603 | 603 | 117,000 | 3,015 |
| 1996-10-08 | 614 | 625 | 614 | 624 | 108,000 | 3,120 |
| 1996-10-07 | 619 | 625 | 611 | 625 | 60,000 | 3,125 |
| 1996-10-04 | 611 | 619 | 611 | 619 | 164,000 | 3,095 |
| 1996-10-03 | 633 | 633 | 611 | 611 | 168,000 | 3,055 |
| 1996-10-02 | 632 | 633 | 621 | 623 | 155,000 | 3,115 |
| 1996-10-01 | 635 | 635 | 630 | 631 | 61,000 | 3,155 |
| 1996-09-30 | 643 | 644 | 635 | 636 | 117,000 | 3,180 |
| 1996-09-27 | 634 | 647 | 634 | 645 | 137,000 | 3,225 |
| 1996-09-26 | 640 | 647 | 638 | 644 | 168,000 | 3,220 |
| 1996-09-25 | 628 | 638 | 628 | 638 | 71,000 | 3,190 |
| 1996-09-24 | 630 | 643 | 630 | 638 | 117,000 | 3,190 |
| 1996-09-20 | 643 | 643 | 633 | 640 | 128,000 | 3,200 |
| 1996-09-19 | 631 | 650 | 630 | 643 | 200,000 | 3,215 |
| 1996-09-18 | 622 | 635 | 622 | 634 | 220,000 | 3,170 |
| 1996-09-17 | 630 | 632 | 621 | 628 | 434,000 | 3,140 |
| 1996-09-13 | 600 | 611 | 600 | 611 | 1,610,000 | 3,055 |
| 1996-09-12 | 599 | 609 | 599 | 600 | 152,000 | 3,000 |
| 1996-09-11 | 610 | 611 | 603 | 608 | 139,000 | 3,040 |
| 1996-09-10 | 605 | 617 | 601 | 611 | 221,000 | 3,055 |
| 1996-09-09 | 602 | 603 | 584 | 595 | 198,000 | 2,975 |
| 1996-09-06 | 595 | 602 | 588 | 588 | 91,000 | 2,940 |
| 1996-09-05 | 588 | 607 | 588 | 595 | 120,000 | 2,975 |
| 1996-09-04 | 582 | 587 | 579 | 585 | 108,000 | 2,925 |
| 1996-09-03 | 585 | 588 | 575 | 579 | 93,000 | 2,895 |
| 1996-09-02 | 581 | 588 | 573 | 575 | 111,000 | 2,875 |
| 1996-08-30 | 596 | 596 | 566 | 571 | 329,000 | 2,855 |
| 1996-08-29 | 605 | 611 | 599 | 599 | 84,000 | 2,995 |
| 1996-08-28 | 608 | 615 | 605 | 605 | 100,000 | 3,025 |
| 1996-08-27 | 608 | 618 | 608 | 608 | 90,000 | 3,040 |
| 1996-08-26 | 625 | 625 | 617 | 618 | 71,000 | 3,090 |
| 1996-08-23 | 630 | 632 | 621 | 631 | 77,000 | 3,155 |
| 1996-08-22 | 622 | 635 | 622 | 634 | 174,000 | 3,170 |
| 1996-08-21 | 630 | 638 | 624 | 632 | 130,000 | 3,160 |
| 1996-08-20 | 622 | 622 | 611 | 622 | 82,000 | 3,110 |
| 1996-08-19 | 610 | 622 | 609 | 622 | 96,000 | 3,110 |
| 1996-08-16 | 609 | 620 | 600 | 600 | 60,000 | 3,000 |
| 1996-08-15 | 600 | 613 | 600 | 606 | 55,000 | 3,030 |
| 1996-08-14 | 576 | 604 | 575 | 602 | 74,000 | 3,010 |
| 1996-08-13 | 585 | 595 | 584 | 586 | 78,000 | 2,930 |
| 1996-08-12 | 575 | 585 | 567 | 585 | 86,000 | 2,925 |
| 1996-08-09 | 599 | 600 | 567 | 585 | 515,000 | 2,925 |
| 1996-08-08 | 586 | 603 | 586 | 599 | 112,000 | 2,995 |
| 1996-08-07 | 600 | 606 | 585 | 585 | 162,000 | 2,925 |
| 1996-08-06 | 597 | 605 | 596 | 596 | 84,000 | 2,980 |
| 1996-08-05 | 615 | 619 | 607 | 614 | 52,000 | 3,070 |
| 1996-08-02 | 616 | 620 | 607 | 607 | 58,000 | 3,035 |
| 1996-08-01 | 597 | 617 | 590 | 613 | 154,000 | 3,065 |
| 1996-07-31 | 597 | 601 | 591 | 592 | 123,000 | 2,960 |
| 1996-07-30 | 608 | 615 | 606 | 607 | 137,000 | 3,035 |
| 1996-07-29 | 635 | 635 | 611 | 611 | 133,000 | 3,055 |
| 1996-07-26 | 628 | 628 | 610 | 628 | 157,000 | 3,140 |
| 1996-07-25 | 624 | 624 | 615 | 621 | 146,000 | 3,105 |
| 1996-07-24 | 631 | 631 | 613 | 614 | 246,000 | 3,070 |
| 1996-07-23 | 625 | 631 | 620 | 631 | 118,000 | 3,155 |
| 1996-07-22 | 635 | 635 | 625 | 625 | 577,000 | 3,125 |
| 1996-07-19 | 635 | 640 | 631 | 631 | 268,000 | 3,155 |
| 1996-07-18 | 633 | 640 | 633 | 639 | 105,000 | 3,195 |
| 1996-07-17 | 643 | 643 | 630 | 631 | 161,000 | 3,155 |
| 1996-07-16 | 630 | 643 | 629 | 634 | 65,000 | 3,170 |
| 1996-07-15 | 637 | 650 | 634 | 649 | 167,000 | 3,245 |
| 1996-07-12 | 629 | 638 | 629 | 633 | 219,000 | 3,165 |
| 1996-07-11 | 641 | 649 | 641 | 649 | 47,000 | 3,245 |
| 1996-07-10 | 648 | 650 | 642 | 650 | 80,000 | 3,250 |
| 1996-07-09 | 646 | 646 | 643 | 646 | 52,000 | 3,230 |
| 1996-07-08 | 650 | 655 | 641 | 646 | 162,000 | 3,230 |
| 1996-07-05 | 660 | 669 | 660 | 667 | 119,000 | 3,335 |
| 1996-07-04 | 664 | 670 | 659 | 659 | 47,000 | 3,295 |
| 1996-07-03 | 670 | 675 | 663 | 674 | 95,000 | 3,370 |
| 1996-07-02 | 671 | 676 | 661 | 667 | 127,000 | 3,335 |
| 1996-07-01 | 680 | 680 | 670 | 671 | 55,000 | 3,355 |
| 1996-06-28 | 677 | 680 | 671 | 680 | 134,000 | 3,400 |
| 1996-06-27 | 686 | 686 | 676 | 677 | 108,000 | 3,385 |
| 1996-06-26 | 681 | 686 | 677 | 686 | 135,000 | 3,430 |
| 1996-06-25 | 679 | 689 | 675 | 682 | 114,000 | 3,410 |
| 1996-06-24 | 682 | 691 | 677 | 679 | 296,000 | 3,395 |
| 1996-06-21 | 685 | 685 | 666 | 677 | 209,000 | 3,385 |
| 1996-06-20 | 678 | 682 | 674 | 682 | 160,000 | 3,410 |
| 1996-06-19 | 672 | 682 | 670 | 678 | 180,000 | 3,390 |
| 1996-06-18 | 682 | 682 | 673 | 673 | 172,000 | 3,365 |
| 1996-06-17 | 674 | 682 | 674 | 674 | 173,000 | 3,370 |
| 1996-06-14 | 677 | 681 | 657 | 672 | 1,973,000 | 3,360 |
| 1996-06-13 | 668 | 670 | 660 | 667 | 114,000 | 3,335 |
| 1996-06-12 | 665 | 668 | 657 | 668 | 94,000 | 3,340 |
| 1996-06-11 | 644 | 665 | 642 | 655 | 158,000 | 3,275 |
| 1996-06-10 | 660 | 660 | 645 | 650 | 92,000 | 3,250 |
| 1996-06-07 | 654 | 655 | 641 | 650 | 149,000 | 3,250 |
| 1996-06-06 | 660 | 677 | 653 | 653 | 112,000 | 3,265 |
| 1996-06-05 | 652 | 660 | 652 | 659 | 80,000 | 3,295 |
| 1996-06-04 | 650 | 653 | 641 | 647 | 182,000 | 3,235 |
| 1996-06-03 | 666 | 670 | 640 | 640 | 231,000 | 3,200 |
| 1996-05-31 | 675 | 679 | 662 | 671 | 134,000 | 3,355 |
| 1996-05-30 | 675 | 678 | 670 | 678 | 146,000 | 3,390 |
| 1996-05-29 | 669 | 684 | 669 | 675 | 405,000 | 3,375 |
| 1996-05-28 | 669 | 675 | 660 | 670 | 297,000 | 3,350 |
| 1996-05-27 | 670 | 670 | 655 | 655 | 145,000 | 3,275 |
| 1996-05-24 | 661 | 670 | 660 | 670 | 121,000 | 3,350 |
| 1996-05-23 | 672 | 672 | 662 | 670 | 142,000 | 3,350 |
| 1996-05-22 | 675 | 675 | 661 | 662 | 151,000 | 3,310 |
| 1996-05-21 | 670 | 675 | 667 | 674 | 261,000 | 3,370 |
| 1996-05-20 | 665 | 680 | 665 | 670 | 362,000 | 3,350 |
| 1996-05-17 | 667 | 675 | 653 | 655 | 224,000 | 3,275 |
| 1996-05-16 | 677 | 680 | 666 | 666 | 382,000 | 3,330 |
| 1996-05-15 | 644 | 681 | 644 | 677 | 379,000 | 3,385 |
| 1996-05-14 | 642 | 647 | 640 | 640 | 99,000 | 3,200 |
| 1996-05-13 | 653 | 654 | 641 | 641 | 125,000 | 3,205 |
| 1996-05-10 | 647 | 650 | 643 | 650 | 403,000 | 3,250 |
| 1996-05-09 | 664 | 664 | 640 | 647 | 296,000 | 3,235 |
| 1996-05-08 | 650 | 665 | 650 | 665 | 168,000 | 3,325 |
| 1996-05-07 | 656 | 656 | 649 | 650 | 126,000 | 3,250 |
| 1996-05-02 | 650 | 665 | 650 | 656 | 393,000 | 3,280 |
| 1996-05-01 | 647 | 658 | 647 | 650 | 290,000 | 3,250 |
| 1996-04-30 | 645 | 653 | 645 | 645 | 296,000 | 3,225 |
| 1996-04-26 | 664 | 668 | 659 | 659 | 159,000 | 3,295 |
| 1996-04-25 | 665 | 669 | 647 | 668 | 269,000 | 3,340 |
| 1996-04-24 | 662 | 670 | 660 | 662 | 278,000 | 3,310 |
| 1996-04-23 | 669 | 675 | 656 | 657 | 948,000 | 3,285 |
| 1996-04-22 | 669 | 673 | 665 | 672 | 777,000 | 3,360 |
| 1996-04-19 | 678 | 678 | 665 | 673 | 227,000 | 3,365 |
| 1996-04-18 | 684 | 686 | 677 | 680 | 502,000 | 3,400 |
| 1996-04-17 | 699 | 700 | 685 | 685 | 354,000 | 3,425 |
| 1996-04-16 | 720 | 725 | 699 | 700 | 769,000 | 3,500 |
| 1996-04-15 | 695 | 717 | 695 | 714 | 915,000 | 3,570 |
| 1996-04-12 | 689 | 696 | 683 | 690 | 484,000 | 3,450 |
| 1996-04-11 | 696 | 696 | 686 | 696 | 396,000 | 3,480 |
| 1996-04-10 | 700 | 709 | 696 | 697 | 1,325,000 | 3,485 |
| 1996-04-09 | 675 | 694 | 670 | 693 | 493,000 | 3,465 |
| 1996-04-08 | 677 | 680 | 673 | 675 | 193,000 | 3,375 |
| 1996-04-05 | 685 | 690 | 673 | 687 | 455,000 | 3,435 |
| 1996-04-04 | 673 | 683 | 668 | 682 | 660,000 | 3,410 |
| 1996-04-03 | 680 | 694 | 659 | 680 | 2,481,000 | 3,400 |
| 1996-04-02 | 639 | 660 | 639 | 658 | 988,000 | 3,290 |
| 1996-04-01 | 629 | 630 | 625 | 629 | 464,000 | 3,145 |
| 1996-03-29 | 609 | 623 | 608 | 619 | 192,000 | 3,095 |
| 1996-03-28 | 615 | 620 | 604 | 611 | 151,000 | 3,055 |
| 1996-03-27 | 610 | 620 | 606 | 620 | 172,000 | 3,100 |
| 1996-03-26 | 608 | 617 | 590 | 600 | 241,000 | 3,000 |
| 1996-03-25 | 613 | 613 | 600 | 600 | 172,000 | 3,000 |
| 1996-03-22 | 609 | 609 | 595 | 607 | 167,000 | 3,035 |
| 1996-03-21 | 608 | 613 | 596 | 609 | 95,000 | 3,045 |
| 1996-03-19 | 603 | 610 | 597 | 606 | 288,000 | 3,030 |
| 1996-03-18 | 608 | 608 | 582 | 593 | 179,000 | 2,965 |
| 1996-03-15 | 583 | 608 | 582 | 608 | 304,000 | 3,040 |
| 1996-03-14 | 577 | 582 | 574 | 582 | 123,000 | 2,910 |
| 1996-03-13 | 577 | 578 | 558 | 578 | 233,000 | 2,890 |
| 1996-03-12 | 583 | 583 | 578 | 578 | 138,000 | 2,890 |
| 1996-03-11 | 585 | 596 | 581 | 581 | 161,000 | 2,905 |
| 1996-03-08 | 590 | 605 | 590 | 603 | 2,845,000 | 3,015 |
| 1996-03-07 | 600 | 605 | 581 | 605 | 116,000 | 3,025 |
| 1996-03-06 | 593 | 610 | 586 | 605 | 155,000 | 3,025 |
| 1996-03-05 | 594 | 611 | 583 | 583 | 204,000 | 2,915 |
| 1996-03-04 | 586 | 586 | 578 | 585 | 53,000 | 2,925 |
| 1996-03-01 | 576 | 589 | 575 | 576 | 254,000 | 2,880 |
| 1996-02-29 | 579 | 597 | 574 | 574 | 108,000 | 2,870 |
| 1996-02-28 | 583 | 590 | 574 | 574 | 169,000 | 2,870 |
| 1996-02-27 | 595 | 600 | 581 | 583 | 280,000 | 2,915 |
| 1996-02-26 | 610 | 615 | 605 | 615 | 139,000 | 3,075 |
| 1996-02-23 | 614 | 614 | 591 | 592 | 134,000 | 2,960 |
| 1996-02-22 | 606 | 608 | 595 | 595 | 172,000 | 2,975 |
| 1996-02-21 | 606 | 609 | 600 | 606 | 83,000 | 3,030 |
| 1996-02-20 | 611 | 618 | 600 | 616 | 272,000 | 3,080 |
| 1996-02-19 | 620 | 620 | 609 | 615 | 108,000 | 3,075 |
| 1996-02-16 | 612 | 612 | 602 | 611 | 183,000 | 3,055 |
| 1996-02-15 | 620 | 631 | 617 | 620 | 103,000 | 3,100 |
| 1996-02-14 | 620 | 627 | 617 | 627 | 156,000 | 3,135 |
| 1996-02-13 | 628 | 630 | 617 | 617 | 414,000 | 3,085 |
| 1996-02-09 | 640 | 644 | 620 | 621 | 639,000 | 3,105 |
| 1996-02-08 | 639 | 640 | 630 | 637 | 332,000 | 3,185 |
| 1996-02-07 | 659 | 668 | 639 | 640 | 1,789,000 | 3,200 |
| 1996-02-06 | 598 | 650 | 597 | 639 | 1,864,000 | 3,195 |
| 1996-02-05 | 597 | 597 | 590 | 597 | 156,000 | 2,985 |
| 1996-02-02 | 598 | 600 | 594 | 597 | 379,000 | 2,985 |
| 1996-02-01 | 584 | 600 | 584 | 596 | 195,000 | 2,980 |
| 1996-01-31 | 606 | 606 | 581 | 581 | 190,000 | 2,905 |
| 1996-01-30 | 599 | 600 | 594 | 596 | 165,000 | 2,980 |
| 1996-01-29 | 599 | 600 | 590 | 591 | 132,000 | 2,955 |
| 1996-01-26 | 578 | 609 | 575 | 605 | 233,000 | 3,025 |
| 1996-01-25 | 574 | 580 | 569 | 580 | 253,000 | 2,900 |
| 1996-01-24 | 571 | 573 | 555 | 569 | 521,000 | 2,845 |
| 1996-01-23 | 580 | 589 | 573 | 573 | 106,000 | 2,865 |
| 1996-01-22 | 585 | 585 | 570 | 581 | 144,000 | 2,905 |
| 1996-01-19 | 585 | 586 | 575 | 585 | 164,000 | 2,925 |
| 1996-01-18 | 580 | 588 | 580 | 586 | 136,000 | 2,930 |
| 1996-01-17 | 601 | 603 | 590 | 590 | 211,000 | 2,950 |
| 1996-01-16 | 586 | 603 | 581 | 581 | 170,000 | 2,905 |
| 1996-01-12 | 610 | 611 | 586 | 586 | 300,000 | 2,930 |
| 1996-01-11 | 591 | 598 | 585 | 590 | 187,000 | 2,950 |
| 1996-01-10 | 597 | 615 | 590 | 607 | 838,000 | 3,035 |
| 1996-01-09 | 580 | 610 | 580 | 607 | 942,000 | 3,035 |
| 1996-01-08 | 570 | 579 | 569 | 570 | 171,000 | 2,850 |
| 1996-01-05 | 560 | 566 | 560 | 566 | 212,000 | 2,830 |
| 1996-01-04 | 571 | 571 | 560 | 560 | 93,000 | 2,800 |
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
