8061 西華産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 185 | 199 | 185 | 197 | 110,000 | 985 |
| 1997-12-29 | 185 | 190 | 172 | 180 | 205,000 | 900 |
| 1997-12-26 | 196 | 200 | 185 | 185 | 255,000 | 925 |
| 1997-12-25 | 198 | 223 | 198 | 205 | 175,000 | 1,025 |
| 1997-12-24 | 197 | 201 | 185 | 201 | 153,000 | 1,005 |
| 1997-12-22 | 210 | 210 | 186 | 195 | 318,000 | 975 |
| 1997-12-19 | 225 | 229 | 200 | 212 | 511,000 | 1,060 |
| 1997-12-18 | 241 | 241 | 228 | 239 | 95,000 | 1,195 |
| 1997-12-17 | 230 | 256 | 225 | 250 | 380,000 | 1,250 |
| 1997-12-16 | 230 | 235 | 228 | 230 | 148,000 | 1,150 |
| 1997-12-15 | 232 | 233 | 224 | 230 | 130,000 | 1,150 |
| 1997-12-12 | 242 | 242 | 225 | 227 | 1,189,000 | 1,135 |
| 1997-12-11 | 232 | 234 | 227 | 228 | 73,000 | 1,140 |
| 1997-12-10 | 243 | 243 | 232 | 232 | 115,000 | 1,160 |
| 1997-12-09 | 230 | 246 | 230 | 243 | 274,000 | 1,215 |
| 1997-12-08 | 234 | 234 | 225 | 227 | 397,000 | 1,135 |
| 1997-12-05 | 249 | 254 | 224 | 230 | 509,000 | 1,150 |
| 1997-12-04 | 269 | 269 | 247 | 247 | 70,000 | 1,235 |
| 1997-12-03 | 275 | 275 | 266 | 269 | 66,000 | 1,345 |
| 1997-12-02 | 271 | 279 | 265 | 274 | 109,000 | 1,370 |
| 1997-12-01 | 260 | 285 | 253 | 276 | 261,000 | 1,380 |
| 1997-11-28 | 270 | 274 | 265 | 270 | 293,000 | 1,350 |
| 1997-11-27 | 250 | 273 | 237 | 272 | 247,000 | 1,360 |
| 1997-11-26 | 239 | 255 | 238 | 250 | 236,000 | 1,250 |
| 1997-11-25 | 237 | 250 | 230 | 234 | 569,000 | 1,170 |
| 1997-11-21 | 270 | 272 | 263 | 267 | 122,000 | 1,335 |
| 1997-11-20 | 245 | 273 | 235 | 269 | 194,000 | 1,345 |
| 1997-11-19 | 265 | 265 | 229 | 248 | 276,000 | 1,240 |
| 1997-11-18 | 256 | 275 | 250 | 270 | 316,000 | 1,350 |
| 1997-11-17 | 227 | 265 | 226 | 257 | 249,000 | 1,285 |
| 1997-11-14 | 225 | 233 | 223 | 224 | 824,000 | 1,120 |
| 1997-11-13 | 240 | 247 | 235 | 240 | 198,000 | 1,200 |
| 1997-11-12 | 247 | 251 | 241 | 250 | 364,000 | 1,250 |
| 1997-11-11 | 245 | 252 | 242 | 248 | 170,000 | 1,240 |
| 1997-11-10 | 235 | 259 | 235 | 245 | 183,000 | 1,225 |
| 1997-11-07 | 240 | 247 | 240 | 244 | 351,000 | 1,220 |
| 1997-11-06 | 245 | 253 | 244 | 250 | 120,000 | 1,250 |
| 1997-11-05 | 253 | 255 | 235 | 245 | 197,000 | 1,225 |
| 1997-11-04 | 265 | 269 | 251 | 253 | 211,000 | 1,265 |
| 1997-10-31 | 250 | 260 | 245 | 255 | 194,000 | 1,275 |
| 1997-10-30 | 270 | 270 | 253 | 255 | 208,000 | 1,275 |
| 1997-10-29 | 280 | 280 | 267 | 274 | 196,000 | 1,370 |
| 1997-10-28 | 258 | 268 | 254 | 267 | 239,000 | 1,335 |
| 1997-10-27 | 269 | 273 | 258 | 269 | 101,000 | 1,345 |
| 1997-10-24 | 252 | 281 | 251 | 278 | 188,000 | 1,390 |
| 1997-10-23 | 277 | 277 | 250 | 250 | 269,000 | 1,250 |
| 1997-10-22 | 247 | 285 | 246 | 282 | 90,000 | 1,410 |
| 1997-10-21 | 251 | 257 | 246 | 246 | 142,000 | 1,230 |
| 1997-10-20 | 245 | 253 | 240 | 248 | 74,000 | 1,240 |
| 1997-10-17 | 246 | 253 | 235 | 235 | 179,000 | 1,175 |
| 1997-10-16 | 231 | 250 | 230 | 248 | 133,000 | 1,240 |
| 1997-10-15 | 246 | 246 | 231 | 231 | 116,000 | 1,155 |
| 1997-10-14 | 243 | 252 | 221 | 244 | 134,000 | 1,220 |
| 1997-10-13 | 236 | 244 | 231 | 244 | 125,000 | 1,220 |
| 1997-10-09 | 243 | 243 | 230 | 231 | 484,000 | 1,155 |
| 1997-10-08 | 240 | 243 | 236 | 239 | 130,000 | 1,195 |
| 1997-10-07 | 245 | 245 | 235 | 235 | 181,000 | 1,175 |
| 1997-10-06 | 237 | 247 | 237 | 247 | 652,000 | 1,235 |
| 1997-10-03 | 239 | 247 | 236 | 247 | 170,000 | 1,235 |
| 1997-10-02 | 252 | 252 | 235 | 235 | 182,000 | 1,175 |
| 1997-10-01 | 258 | 258 | 247 | 253 | 219,000 | 1,265 |
| 1997-09-30 | 271 | 271 | 260 | 260 | 119,000 | 1,300 |
| 1997-09-29 | 281 | 292 | 275 | 275 | 278,000 | 1,375 |
| 1997-09-26 | 291 | 294 | 280 | 284 | 121,000 | 1,420 |
| 1997-09-25 | 290 | 297 | 290 | 292 | 144,000 | 1,460 |
| 1997-09-24 | 296 | 298 | 285 | 295 | 205,000 | 1,475 |
| 1997-09-22 | 296 | 300 | 291 | 293 | 299,000 | 1,465 |
| 1997-09-19 | 307 | 307 | 289 | 294 | 293,000 | 1,470 |
| 1997-09-18 | 311 | 317 | 308 | 317 | 183,000 | 1,585 |
| 1997-09-17 | 314 | 325 | 311 | 311 | 239,000 | 1,555 |
| 1997-09-16 | 321 | 321 | 310 | 315 | 166,000 | 1,575 |
| 1997-09-12 | 318 | 323 | 311 | 317 | 1,163,000 | 1,585 |
| 1997-09-11 | 337 | 337 | 317 | 318 | 149,000 | 1,590 |
| 1997-09-10 | 335 | 350 | 335 | 347 | 51,000 | 1,735 |
| 1997-09-09 | 335 | 346 | 335 | 339 | 126,000 | 1,695 |
| 1997-09-08 | 335 | 337 | 335 | 335 | 98,000 | 1,675 |
| 1997-09-05 | 335 | 338 | 332 | 335 | 55,000 | 1,675 |
| 1997-09-04 | 335 | 335 | 325 | 331 | 125,000 | 1,655 |
| 1997-09-03 | 330 | 338 | 324 | 338 | 109,000 | 1,690 |
| 1997-09-02 | 321 | 327 | 316 | 327 | 108,000 | 1,635 |
| 1997-09-01 | 315 | 321 | 312 | 316 | 136,000 | 1,580 |
| 1997-08-29 | 315 | 325 | 314 | 314 | 125,000 | 1,570 |
| 1997-08-28 | 317 | 323 | 314 | 320 | 121,000 | 1,600 |
| 1997-08-27 | 320 | 330 | 313 | 314 | 220,000 | 1,570 |
| 1997-08-26 | 318 | 328 | 313 | 325 | 233,000 | 1,625 |
| 1997-08-25 | 317 | 318 | 313 | 318 | 85,000 | 1,590 |
| 1997-08-22 | 331 | 336 | 313 | 314 | 210,000 | 1,570 |
| 1997-08-21 | 342 | 344 | 333 | 336 | 120,000 | 1,680 |
| 1997-08-20 | 317 | 340 | 317 | 340 | 124,000 | 1,700 |
| 1997-08-19 | 321 | 325 | 316 | 322 | 146,000 | 1,610 |
| 1997-08-18 | 322 | 324 | 312 | 316 | 239,000 | 1,580 |
| 1997-08-15 | 333 | 333 | 323 | 323 | 201,000 | 1,615 |
| 1997-08-14 | 329 | 330 | 323 | 323 | 148,000 | 1,615 |
| 1997-08-13 | 328 | 330 | 320 | 326 | 354,000 | 1,630 |
| 1997-08-12 | 324 | 343 | 320 | 334 | 275,000 | 1,670 |
| 1997-08-11 | 345 | 350 | 320 | 320 | 211,000 | 1,600 |
| 1997-08-08 | 336 | 352 | 336 | 350 | 244,000 | 1,750 |
| 1997-08-07 | 350 | 352 | 340 | 341 | 347,000 | 1,705 |
| 1997-08-06 | 354 | 355 | 341 | 354 | 242,000 | 1,770 |
| 1997-08-05 | 356 | 362 | 350 | 355 | 138,000 | 1,775 |
| 1997-08-04 | 344 | 362 | 343 | 357 | 214,000 | 1,785 |
| 1997-08-01 | 370 | 370 | 340 | 340 | 226,000 | 1,700 |
| 1997-07-31 | 381 | 381 | 372 | 372 | 91,000 | 1,860 |
| 1997-07-30 | 386 | 391 | 381 | 381 | 122,000 | 1,905 |
| 1997-07-29 | 396 | 396 | 389 | 389 | 133,000 | 1,945 |
| 1997-07-28 | 393 | 398 | 391 | 392 | 64,000 | 1,960 |
| 1997-07-25 | 395 | 397 | 391 | 391 | 48,000 | 1,955 |
| 1997-07-24 | 396 | 401 | 392 | 397 | 33,000 | 1,985 |
| 1997-07-23 | 397 | 398 | 391 | 398 | 73,000 | 1,990 |
| 1997-07-22 | 405 | 405 | 391 | 397 | 257,000 | 1,985 |
| 1997-07-18 | 409 | 416 | 405 | 405 | 91,000 | 2,025 |
| 1997-07-17 | 410 | 415 | 410 | 414 | 153,000 | 2,070 |
| 1997-07-16 | 401 | 410 | 400 | 405 | 210,000 | 2,025 |
| 1997-07-15 | 413 | 413 | 401 | 402 | 84,000 | 2,010 |
| 1997-07-14 | 409 | 413 | 401 | 413 | 96,000 | 2,065 |
| 1997-07-11 | 405 | 409 | 400 | 409 | 310,000 | 2,045 |
| 1997-07-10 | 408 | 409 | 400 | 400 | 113,000 | 2,000 |
| 1997-07-09 | 411 | 414 | 390 | 396 | 197,000 | 1,980 |
| 1997-07-08 | 417 | 420 | 408 | 408 | 88,000 | 2,040 |
| 1997-07-07 | 418 | 418 | 406 | 407 | 105,000 | 2,035 |
| 1997-07-04 | 428 | 428 | 418 | 418 | 89,000 | 2,090 |
| 1997-07-03 | 433 | 433 | 420 | 428 | 60,000 | 2,140 |
| 1997-07-02 | 425 | 430 | 416 | 430 | 139,000 | 2,150 |
| 1997-07-01 | 437 | 437 | 418 | 420 | 206,000 | 2,100 |
| 1997-06-30 | 451 | 454 | 433 | 433 | 69,000 | 2,165 |
| 1997-06-27 | 457 | 460 | 446 | 446 | 65,000 | 2,230 |
| 1997-06-26 | 451 | 462 | 450 | 458 | 149,000 | 2,290 |
| 1997-06-25 | 448 | 454 | 444 | 450 | 129,000 | 2,250 |
| 1997-06-24 | 454 | 454 | 443 | 444 | 74,000 | 2,220 |
| 1997-06-23 | 464 | 464 | 458 | 459 | 56,000 | 2,295 |
| 1997-06-20 | 464 | 464 | 458 | 459 | 73,000 | 2,295 |
| 1997-06-19 | 458 | 461 | 456 | 460 | 48,000 | 2,300 |
| 1997-06-18 | 473 | 473 | 458 | 459 | 44,000 | 2,295 |
| 1997-06-17 | 468 | 470 | 458 | 470 | 111,000 | 2,350 |
| 1997-06-16 | 463 | 474 | 460 | 473 | 102,000 | 2,365 |
| 1997-06-13 | 473 | 476 | 458 | 458 | 1,184,000 | 2,290 |
| 1997-06-12 | 468 | 480 | 465 | 466 | 219,000 | 2,330 |
| 1997-06-11 | 479 | 480 | 453 | 453 | 145,000 | 2,265 |
| 1997-06-10 | 468 | 480 | 468 | 479 | 178,000 | 2,395 |
| 1997-06-09 | 475 | 479 | 471 | 471 | 88,000 | 2,355 |
| 1997-06-06 | 471 | 475 | 468 | 475 | 97,000 | 2,375 |
| 1997-06-05 | 473 | 474 | 465 | 466 | 80,000 | 2,330 |
| 1997-06-04 | 470 | 478 | 467 | 478 | 237,000 | 2,390 |
| 1997-06-03 | 464 | 470 | 461 | 470 | 183,000 | 2,350 |
| 1997-06-02 | 454 | 465 | 454 | 465 | 144,000 | 2,325 |
| 1997-05-30 | 461 | 461 | 452 | 452 | 32,000 | 2,260 |
| 1997-05-29 | 457 | 461 | 454 | 461 | 82,000 | 2,305 |
| 1997-05-28 | 444 | 462 | 439 | 462 | 106,000 | 2,310 |
| 1997-05-27 | 451 | 451 | 438 | 444 | 98,000 | 2,220 |
| 1997-05-26 | 442 | 447 | 438 | 446 | 69,000 | 2,230 |
| 1997-05-23 | 442 | 447 | 438 | 442 | 87,000 | 2,210 |
| 1997-05-22 | 450 | 455 | 435 | 442 | 98,000 | 2,210 |
| 1997-05-21 | 456 | 461 | 445 | 445 | 67,000 | 2,225 |
| 1997-05-20 | 459 | 462 | 454 | 461 | 178,000 | 2,305 |
| 1997-05-19 | 459 | 463 | 456 | 463 | 546,000 | 2,315 |
| 1997-05-16 | 454 | 462 | 450 | 460 | 242,000 | 2,300 |
| 1997-05-15 | 450 | 451 | 441 | 450 | 149,000 | 2,250 |
| 1997-05-14 | 436 | 450 | 436 | 448 | 113,000 | 2,240 |
| 1997-05-13 | 455 | 456 | 435 | 435 | 268,000 | 2,175 |
| 1997-05-12 | 435 | 450 | 433 | 450 | 251,000 | 2,250 |
| 1997-05-09 | 442 | 442 | 423 | 430 | 399,000 | 2,150 |
| 1997-05-08 | 420 | 437 | 418 | 437 | 177,000 | 2,185 |
| 1997-05-07 | 430 | 440 | 421 | 425 | 121,000 | 2,125 |
| 1997-05-06 | 420 | 439 | 420 | 432 | 271,000 | 2,160 |
| 1997-05-02 | 404 | 415 | 399 | 410 | 157,000 | 2,050 |
| 1997-05-01 | 409 | 420 | 402 | 402 | 231,000 | 2,010 |
| 1997-04-30 | 398 | 410 | 395 | 408 | 135,000 | 2,040 |
| 1997-04-28 | 387 | 398 | 387 | 398 | 46,000 | 1,990 |
| 1997-04-25 | 386 | 400 | 385 | 387 | 151,000 | 1,935 |
| 1997-04-24 | 403 | 403 | 390 | 390 | 145,000 | 1,950 |
| 1997-04-23 | 409 | 410 | 402 | 402 | 158,000 | 2,010 |
| 1997-04-22 | 402 | 410 | 400 | 404 | 227,000 | 2,020 |
| 1997-04-21 | 400 | 405 | 396 | 402 | 91,000 | 2,010 |
| 1997-04-18 | 390 | 400 | 390 | 400 | 241,000 | 2,000 |
| 1997-04-17 | 376 | 394 | 376 | 385 | 177,000 | 1,925 |
| 1997-04-16 | 390 | 390 | 375 | 380 | 68,000 | 1,900 |
| 1997-04-15 | 385 | 388 | 377 | 385 | 131,000 | 1,925 |
| 1997-04-14 | 377 | 385 | 370 | 370 | 99,000 | 1,850 |
| 1997-04-11 | 370 | 383 | 370 | 380 | 504,000 | 1,900 |
| 1997-04-10 | 375 | 376 | 370 | 370 | 160,000 | 1,850 |
| 1997-04-09 | 379 | 379 | 370 | 370 | 165,000 | 1,850 |
| 1997-04-08 | 377 | 378 | 372 | 378 | 90,000 | 1,890 |
| 1997-04-07 | 380 | 385 | 375 | 377 | 149,000 | 1,885 |
| 1997-04-04 | 392 | 392 | 375 | 375 | 301,000 | 1,875 |
| 1997-04-03 | 395 | 400 | 391 | 398 | 157,000 | 1,990 |
| 1997-04-02 | 392 | 400 | 390 | 400 | 230,000 | 2,000 |
| 1997-04-01 | 400 | 405 | 392 | 396 | 332,000 | 1,980 |
| 1997-03-31 | 410 | 418 | 402 | 402 | 160,000 | 2,010 |
| 1997-03-28 | 412 | 414 | 409 | 410 | 127,000 | 2,050 |
| 1997-03-27 | 431 | 431 | 408 | 408 | 319,000 | 2,040 |
| 1997-03-26 | 448 | 448 | 425 | 426 | 133,000 | 2,130 |
| 1997-03-25 | 436 | 455 | 430 | 450 | 199,000 | 2,250 |
| 1997-03-24 | 457 | 459 | 441 | 441 | 208,000 | 2,205 |
| 1997-03-21 | 449 | 453 | 442 | 447 | 110,000 | 2,235 |
| 1997-03-19 | 449 | 454 | 445 | 453 | 138,000 | 2,265 |
| 1997-03-18 | 422 | 447 | 422 | 447 | 220,000 | 2,235 |
| 1997-03-17 | 417 | 422 | 411 | 422 | 157,000 | 2,110 |
| 1997-03-14 | 411 | 416 | 410 | 414 | 1,210,000 | 2,070 |
| 1997-03-13 | 416 | 428 | 415 | 428 | 71,000 | 2,140 |
| 1997-03-12 | 435 | 435 | 415 | 417 | 76,000 | 2,085 |
| 1997-03-11 | 428 | 430 | 416 | 430 | 99,000 | 2,150 |
| 1997-03-10 | 425 | 430 | 413 | 430 | 193,000 | 2,150 |
| 1997-03-07 | 425 | 432 | 420 | 430 | 187,000 | 2,150 |
| 1997-03-06 | 419 | 435 | 417 | 425 | 226,000 | 2,125 |
| 1997-03-05 | 430 | 430 | 416 | 417 | 292,000 | 2,085 |
| 1997-03-04 | 431 | 431 | 425 | 425 | 83,000 | 2,125 |
| 1997-03-03 | 433 | 433 | 424 | 426 | 144,000 | 2,130 |
| 1997-02-28 | 457 | 457 | 430 | 433 | 231,000 | 2,165 |
| 1997-02-27 | 444 | 458 | 444 | 457 | 82,000 | 2,285 |
| 1997-02-26 | 455 | 458 | 448 | 448 | 83,000 | 2,240 |
| 1997-02-25 | 438 | 447 | 437 | 444 | 51,000 | 2,220 |
| 1997-02-24 | 450 | 456 | 440 | 441 | 126,000 | 2,205 |
| 1997-02-21 | 454 | 459 | 440 | 445 | 105,000 | 2,225 |
| 1997-02-20 | 446 | 460 | 446 | 458 | 158,000 | 2,290 |
| 1997-02-19 | 428 | 449 | 426 | 445 | 77,000 | 2,225 |
| 1997-02-18 | 430 | 437 | 426 | 426 | 87,000 | 2,130 |
| 1997-02-17 | 448 | 448 | 437 | 440 | 68,000 | 2,200 |
| 1997-02-14 | 445 | 445 | 431 | 435 | 431,000 | 2,175 |
| 1997-02-13 | 449 | 450 | 441 | 441 | 128,000 | 2,205 |
| 1997-02-12 | 441 | 442 | 432 | 435 | 126,000 | 2,175 |
| 1997-02-10 | 431 | 444 | 417 | 443 | 120,000 | 2,215 |
| 1997-02-07 | 435 | 440 | 415 | 416 | 283,000 | 2,080 |
| 1997-02-06 | 443 | 444 | 425 | 430 | 178,000 | 2,150 |
| 1997-02-05 | 443 | 446 | 431 | 440 | 142,000 | 2,200 |
| 1997-02-04 | 450 | 470 | 445 | 446 | 255,000 | 2,230 |
| 1997-02-03 | 450 | 450 | 428 | 450 | 228,000 | 2,250 |
| 1997-01-31 | 428 | 459 | 428 | 446 | 310,000 | 2,230 |
| 1997-01-30 | 455 | 455 | 425 | 427 | 169,000 | 2,135 |
| 1997-01-29 | 440 | 464 | 415 | 464 | 236,000 | 2,320 |
| 1997-01-28 | 409 | 440 | 406 | 425 | 115,000 | 2,125 |
| 1997-01-27 | 425 | 432 | 410 | 410 | 146,000 | 2,050 |
| 1997-01-24 | 438 | 440 | 435 | 435 | 124,000 | 2,175 |
| 1997-01-23 | 445 | 457 | 438 | 443 | 174,000 | 2,215 |
| 1997-01-22 | 426 | 465 | 425 | 457 | 198,000 | 2,285 |
| 1997-01-21 | 412 | 422 | 410 | 411 | 242,000 | 2,055 |
| 1997-01-20 | 451 | 451 | 395 | 410 | 450,000 | 2,050 |
| 1997-01-17 | 451 | 465 | 442 | 442 | 224,000 | 2,210 |
| 1997-01-16 | 458 | 460 | 445 | 446 | 242,000 | 2,230 |
| 1997-01-14 | 454 | 458 | 430 | 458 | 389,000 | 2,290 |
| 1997-01-13 | 433 | 458 | 405 | 458 | 347,000 | 2,290 |
| 1997-01-10 | 440 | 458 | 430 | 433 | 959,000 | 2,165 |
| 1997-01-09 | 457 | 465 | 445 | 445 | 343,000 | 2,225 |
| 1997-01-08 | 449 | 458 | 449 | 452 | 329,000 | 2,260 |
| 1997-01-07 | 481 | 481 | 440 | 440 | 163,000 | 2,200 |
| 1997-01-06 | 491 | 491 | 484 | 485 | 116,000 | 2,425 |
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
