8061 西華産業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 225 | 235 | 223 | 223 | 25,000 | 1,115 |
| 1998-12-29 | 227 | 227 | 222 | 225 | 197,000 | 1,125 |
| 1998-12-28 | 234 | 234 | 226 | 226 | 145,000 | 1,130 |
| 1998-12-25 | 235 | 240 | 232 | 232 | 156,000 | 1,160 |
| 1998-12-24 | 234 | 236 | 231 | 232 | 135,000 | 1,160 |
| 1998-12-22 | 252 | 252 | 231 | 233 | 261,000 | 1,165 |
| 1998-12-21 | 256 | 256 | 250 | 252 | 74,000 | 1,260 |
| 1998-12-18 | 258 | 258 | 254 | 256 | 164,000 | 1,280 |
| 1998-12-17 | 244 | 259 | 242 | 255 | 178,000 | 1,275 |
| 1998-12-16 | 249 | 254 | 246 | 247 | 118,000 | 1,235 |
| 1998-12-15 | 249 | 258 | 248 | 248 | 222,000 | 1,240 |
| 1998-12-14 | 254 | 254 | 244 | 249 | 178,000 | 1,245 |
| 1998-12-11 | 247 | 256 | 247 | 250 | 1,233,000 | 1,250 |
| 1998-12-10 | 260 | 265 | 258 | 262 | 122,000 | 1,310 |
| 1998-12-09 | 253 | 255 | 248 | 255 | 41,000 | 1,275 |
| 1998-12-08 | 256 | 260 | 256 | 257 | 106,000 | 1,285 |
| 1998-12-07 | 258 | 258 | 254 | 257 | 74,000 | 1,285 |
| 1998-12-04 | 250 | 252 | 247 | 248 | 98,000 | 1,240 |
| 1998-12-03 | 258 | 258 | 247 | 254 | 185,000 | 1,270 |
| 1998-12-02 | 254 | 259 | 251 | 259 | 95,000 | 1,295 |
| 1998-12-01 | 248 | 254 | 246 | 246 | 88,000 | 1,230 |
| 1998-11-30 | 254 | 254 | 248 | 250 | 129,000 | 1,250 |
| 1998-11-27 | 253 | 263 | 251 | 251 | 251,000 | 1,255 |
| 1998-11-26 | 263 | 263 | 252 | 253 | 122,000 | 1,265 |
| 1998-11-25 | 267 | 267 | 255 | 258 | 112,000 | 1,290 |
| 1998-11-24 | 268 | 270 | 259 | 268 | 216,000 | 1,340 |
| 1998-11-20 | 258 | 268 | 258 | 268 | 279,000 | 1,340 |
| 1998-11-19 | 255 | 266 | 252 | 252 | 233,000 | 1,260 |
| 1998-11-18 | 258 | 267 | 256 | 260 | 513,000 | 1,300 |
| 1998-11-17 | 259 | 259 | 252 | 254 | 135,000 | 1,270 |
| 1998-11-16 | 259 | 260 | 249 | 260 | 237,000 | 1,300 |
| 1998-11-13 | 256 | 259 | 252 | 259 | 606,000 | 1,295 |
| 1998-11-12 | 258 | 259 | 246 | 246 | 232,000 | 1,230 |
| 1998-11-11 | 254 | 258 | 243 | 258 | 184,000 | 1,290 |
| 1998-11-10 | 253 | 258 | 250 | 252 | 194,000 | 1,260 |
| 1998-11-09 | 253 | 254 | 246 | 254 | 91,000 | 1,270 |
| 1998-11-06 | 240 | 245 | 240 | 243 | 161,000 | 1,215 |
| 1998-11-05 | 258 | 258 | 232 | 235 | 255,000 | 1,175 |
| 1998-11-04 | 250 | 259 | 249 | 258 | 319,000 | 1,290 |
| 1998-11-02 | 248 | 249 | 245 | 248 | 125,000 | 1,240 |
| 1998-10-30 | 249 | 250 | 238 | 248 | 209,000 | 1,240 |
| 1998-10-29 | 245 | 249 | 236 | 247 | 171,000 | 1,235 |
| 1998-10-28 | 237 | 245 | 233 | 235 | 193,000 | 1,175 |
| 1998-10-27 | 242 | 242 | 231 | 237 | 246,000 | 1,185 |
| 1998-10-26 | 231 | 247 | 231 | 237 | 112,000 | 1,185 |
| 1998-10-23 | 254 | 258 | 232 | 232 | 339,000 | 1,160 |
| 1998-10-22 | 248 | 259 | 247 | 255 | 585,000 | 1,275 |
| 1998-10-21 | 239 | 250 | 238 | 245 | 635,000 | 1,225 |
| 1998-10-20 | 231 | 239 | 230 | 239 | 165,000 | 1,195 |
| 1998-10-19 | 222 | 239 | 222 | 235 | 448,000 | 1,175 |
| 1998-10-16 | 227 | 228 | 223 | 224 | 153,000 | 1,120 |
| 1998-10-15 | 227 | 227 | 216 | 224 | 254,000 | 1,120 |
| 1998-10-14 | 227 | 228 | 225 | 227 | 171,000 | 1,135 |
| 1998-10-13 | 225 | 228 | 221 | 224 | 199,000 | 1,120 |
| 1998-10-12 | 220 | 228 | 220 | 228 | 318,000 | 1,140 |
| 1998-10-09 | 201 | 224 | 201 | 222 | 689,000 | 1,110 |
| 1998-10-08 | 221 | 224 | 206 | 206 | 308,000 | 1,030 |
| 1998-10-07 | 214 | 224 | 214 | 220 | 472,000 | 1,100 |
| 1998-10-06 | 210 | 219 | 208 | 214 | 367,000 | 1,070 |
| 1998-10-05 | 207 | 215 | 205 | 206 | 313,000 | 1,030 |
| 1998-10-02 | 200 | 214 | 200 | 203 | 443,000 | 1,015 |
| 1998-10-01 | 200 | 209 | 195 | 200 | 362,000 | 1,000 |
| 1998-09-30 | 210 | 212 | 202 | 202 | 459,000 | 1,010 |
| 1998-09-29 | 219 | 219 | 204 | 210 | 210,000 | 1,050 |
| 1998-09-28 | 211 | 220 | 210 | 220 | 237,000 | 1,100 |
| 1998-09-25 | 217 | 217 | 208 | 211 | 179,000 | 1,055 |
| 1998-09-24 | 220 | 223 | 217 | 220 | 238,000 | 1,100 |
| 1998-09-22 | 215 | 220 | 204 | 219 | 417,000 | 1,095 |
| 1998-09-21 | 205 | 209 | 203 | 204 | 159,000 | 1,020 |
| 1998-09-18 | 199 | 217 | 198 | 215 | 147,000 | 1,075 |
| 1998-09-17 | 213 | 217 | 196 | 201 | 166,000 | 1,005 |
| 1998-09-16 | 212 | 220 | 211 | 212 | 173,000 | 1,060 |
| 1998-09-14 | 209 | 220 | 201 | 210 | 201,000 | 1,050 |
| 1998-09-11 | 210 | 212 | 191 | 195 | 2,978,000 | 975 |
| 1998-09-10 | 214 | 220 | 208 | 217 | 253,000 | 1,085 |
| 1998-09-09 | 218 | 223 | 213 | 214 | 445,000 | 1,070 |
| 1998-09-08 | 209 | 224 | 209 | 218 | 772,000 | 1,090 |
| 1998-09-07 | 180 | 210 | 180 | 209 | 380,000 | 1,045 |
| 1998-09-04 | 187 | 192 | 182 | 182 | 107,000 | 910 |
| 1998-09-03 | 199 | 201 | 187 | 187 | 165,000 | 935 |
| 1998-09-02 | 196 | 205 | 195 | 201 | 205,000 | 1,005 |
| 1998-09-01 | 177 | 201 | 177 | 201 | 249,000 | 1,005 |
| 1998-08-31 | 180 | 185 | 175 | 184 | 230,000 | 920 |
| 1998-08-28 | 180 | 190 | 172 | 175 | 596,000 | 875 |
| 1998-08-27 | 190 | 194 | 180 | 182 | 465,000 | 910 |
| 1998-08-26 | 195 | 195 | 190 | 190 | 265,000 | 950 |
| 1998-08-25 | 195 | 200 | 195 | 195 | 99,000 | 975 |
| 1998-08-24 | 191 | 195 | 190 | 193 | 136,000 | 965 |
| 1998-08-21 | 197 | 205 | 197 | 200 | 93,000 | 1,000 |
| 1998-08-20 | 200 | 204 | 196 | 203 | 112,000 | 1,015 |
| 1998-08-19 | 197 | 205 | 196 | 205 | 137,000 | 1,025 |
| 1998-08-18 | 191 | 197 | 191 | 192 | 199,000 | 960 |
| 1998-08-17 | 200 | 200 | 190 | 190 | 432,000 | 950 |
| 1998-08-14 | 201 | 209 | 200 | 201 | 623,000 | 1,005 |
| 1998-08-13 | 210 | 214 | 203 | 206 | 179,000 | 1,030 |
| 1998-08-12 | 198 | 215 | 198 | 211 | 173,000 | 1,055 |
| 1998-08-11 | 204 | 204 | 196 | 198 | 160,000 | 990 |
| 1998-08-10 | 210 | 210 | 201 | 203 | 191,000 | 1,015 |
| 1998-08-07 | 212 | 216 | 206 | 206 | 169,000 | 1,030 |
| 1998-08-06 | 219 | 219 | 210 | 213 | 114,000 | 1,065 |
| 1998-08-05 | 213 | 215 | 210 | 214 | 210,000 | 1,070 |
| 1998-08-04 | 212 | 222 | 212 | 215 | 95,000 | 1,075 |
| 1998-08-03 | 217 | 228 | 213 | 217 | 202,000 | 1,085 |
| 1998-07-31 | 217 | 222 | 216 | 216 | 83,000 | 1,080 |
| 1998-07-30 | 224 | 224 | 216 | 216 | 112,000 | 1,080 |
| 1998-07-29 | 216 | 225 | 215 | 223 | 137,000 | 1,115 |
| 1998-07-28 | 216 | 221 | 212 | 221 | 78,000 | 1,105 |
| 1998-07-27 | 216 | 219 | 211 | 211 | 252,000 | 1,055 |
| 1998-07-24 | 216 | 224 | 215 | 221 | 249,000 | 1,105 |
| 1998-07-23 | 218 | 225 | 216 | 218 | 179,000 | 1,090 |
| 1998-07-22 | 225 | 231 | 218 | 223 | 144,000 | 1,115 |
| 1998-07-21 | 234 | 238 | 223 | 224 | 219,000 | 1,120 |
| 1998-07-17 | 236 | 236 | 228 | 229 | 259,000 | 1,145 |
| 1998-07-16 | 228 | 237 | 225 | 237 | 182,000 | 1,185 |
| 1998-07-15 | 242 | 242 | 225 | 230 | 249,000 | 1,150 |
| 1998-07-14 | 230 | 237 | 230 | 237 | 104,000 | 1,185 |
| 1998-07-13 | 211 | 233 | 211 | 233 | 268,000 | 1,165 |
| 1998-07-10 | 241 | 241 | 216 | 216 | 729,000 | 1,080 |
| 1998-07-09 | 242 | 243 | 236 | 236 | 211,000 | 1,180 |
| 1998-07-08 | 253 | 254 | 243 | 247 | 194,000 | 1,235 |
| 1998-07-07 | 250 | 254 | 245 | 245 | 311,000 | 1,225 |
| 1998-07-06 | 236 | 249 | 236 | 243 | 231,000 | 1,215 |
| 1998-07-03 | 230 | 249 | 230 | 244 | 302,000 | 1,220 |
| 1998-07-02 | 240 | 250 | 235 | 240 | 872,000 | 1,200 |
| 1998-07-01 | 216 | 229 | 210 | 226 | 552,000 | 1,130 |
| 1998-06-30 | 209 | 218 | 208 | 215 | 167,000 | 1,075 |
| 1998-06-29 | 198 | 210 | 198 | 206 | 85,000 | 1,030 |
| 1998-06-26 | 197 | 202 | 193 | 202 | 308,000 | 1,010 |
| 1998-06-25 | 206 | 210 | 197 | 198 | 301,000 | 990 |
| 1998-06-24 | 214 | 216 | 203 | 206 | 148,000 | 1,030 |
| 1998-06-23 | 213 | 216 | 203 | 210 | 223,000 | 1,050 |
| 1998-06-22 | 217 | 217 | 210 | 214 | 73,000 | 1,070 |
| 1998-06-19 | 219 | 220 | 211 | 215 | 121,000 | 1,075 |
| 1998-06-18 | 218 | 218 | 213 | 216 | 283,000 | 1,080 |
| 1998-06-17 | 199 | 203 | 193 | 195 | 140,000 | 975 |
| 1998-06-16 | 190 | 199 | 188 | 194 | 227,000 | 970 |
| 1998-06-15 | 197 | 197 | 190 | 190 | 252,000 | 950 |
| 1998-06-12 | 201 | 202 | 192 | 197 | 1,239,000 | 985 |
| 1998-06-11 | 203 | 205 | 201 | 201 | 288,000 | 1,005 |
| 1998-06-10 | 208 | 208 | 203 | 204 | 336,000 | 1,020 |
| 1998-06-09 | 206 | 211 | 206 | 211 | 88,000 | 1,055 |
| 1998-06-08 | 207 | 209 | 206 | 207 | 92,000 | 1,035 |
| 1998-06-05 | 214 | 214 | 206 | 206 | 176,000 | 1,030 |
| 1998-06-04 | 210 | 220 | 206 | 216 | 110,000 | 1,080 |
| 1998-06-03 | 213 | 218 | 205 | 206 | 299,000 | 1,030 |
| 1998-06-02 | 214 | 216 | 211 | 213 | 92,000 | 1,065 |
| 1998-06-01 | 220 | 221 | 210 | 210 | 170,000 | 1,050 |
| 1998-05-29 | 216 | 224 | 215 | 219 | 159,000 | 1,095 |
| 1998-05-28 | 216 | 230 | 216 | 221 | 117,000 | 1,105 |
| 1998-05-27 | 228 | 228 | 215 | 216 | 275,000 | 1,080 |
| 1998-05-26 | 229 | 234 | 227 | 233 | 93,000 | 1,165 |
| 1998-05-25 | 225 | 234 | 225 | 234 | 83,000 | 1,170 |
| 1998-05-22 | 231 | 233 | 225 | 229 | 192,000 | 1,145 |
| 1998-05-21 | 215 | 235 | 214 | 230 | 315,000 | 1,150 |
| 1998-05-20 | 213 | 221 | 211 | 212 | 179,000 | 1,060 |
| 1998-05-19 | 212 | 219 | 202 | 211 | 181,000 | 1,055 |
| 1998-05-18 | 203 | 213 | 201 | 211 | 187,000 | 1,055 |
| 1998-05-15 | 210 | 216 | 202 | 203 | 360,000 | 1,015 |
| 1998-05-14 | 216 | 216 | 211 | 211 | 217,000 | 1,055 |
| 1998-05-13 | 213 | 216 | 211 | 216 | 237,000 | 1,080 |
| 1998-05-12 | 224 | 227 | 212 | 213 | 439,000 | 1,065 |
| 1998-05-11 | 225 | 232 | 224 | 224 | 283,000 | 1,120 |
| 1998-05-08 | 212 | 232 | 212 | 228 | 894,000 | 1,140 |
| 1998-05-07 | 217 | 222 | 213 | 217 | 352,000 | 1,085 |
| 1998-05-06 | 230 | 230 | 211 | 212 | 427,000 | 1,060 |
| 1998-05-01 | 235 | 240 | 230 | 231 | 211,000 | 1,155 |
| 1998-04-30 | 236 | 240 | 231 | 233 | 170,000 | 1,165 |
| 1998-04-28 | 240 | 244 | 231 | 231 | 356,000 | 1,155 |
| 1998-04-27 | 253 | 255 | 240 | 240 | 338,000 | 1,200 |
| 1998-04-24 | 255 | 264 | 251 | 256 | 197,000 | 1,280 |
| 1998-04-23 | 252 | 257 | 250 | 250 | 222,000 | 1,250 |
| 1998-04-22 | 260 | 260 | 250 | 255 | 219,000 | 1,275 |
| 1998-04-21 | 261 | 264 | 250 | 263 | 202,000 | 1,315 |
| 1998-04-20 | 259 | 261 | 251 | 256 | 216,000 | 1,280 |
| 1998-04-17 | 260 | 270 | 250 | 259 | 651,000 | 1,295 |
| 1998-04-16 | 287 | 288 | 260 | 260 | 293,000 | 1,300 |
| 1998-04-15 | 278 | 278 | 273 | 277 | 84,000 | 1,385 |
| 1998-04-14 | 277 | 283 | 268 | 268 | 114,000 | 1,340 |
| 1998-04-13 | 277 | 283 | 275 | 275 | 88,000 | 1,375 |
| 1998-04-10 | 292 | 292 | 276 | 287 | 249,000 | 1,435 |
| 1998-04-09 | 286 | 296 | 275 | 292 | 205,000 | 1,460 |
| 1998-04-08 | 274 | 293 | 274 | 287 | 191,000 | 1,435 |
| 1998-04-07 | 266 | 278 | 265 | 278 | 176,000 | 1,390 |
| 1998-04-06 | 266 | 268 | 258 | 264 | 263,000 | 1,320 |
| 1998-04-03 | 262 | 267 | 253 | 258 | 280,000 | 1,290 |
| 1998-04-02 | 276 | 277 | 250 | 257 | 318,000 | 1,285 |
| 1998-04-01 | 282 | 290 | 280 | 290 | 169,000 | 1,450 |
| 1998-03-31 | 300 | 305 | 284 | 305 | 493,000 | 1,525 |
| 1998-03-30 | 326 | 331 | 296 | 296 | 249,000 | 1,480 |
| 1998-03-27 | 334 | 336 | 321 | 321 | 128,000 | 1,605 |
| 1998-03-26 | 323 | 344 | 323 | 339 | 175,000 | 1,695 |
| 1998-03-25 | 327 | 346 | 327 | 330 | 222,000 | 1,650 |
| 1998-03-24 | 333 | 339 | 322 | 322 | 203,000 | 1,610 |
| 1998-03-23 | 343 | 348 | 330 | 338 | 240,000 | 1,690 |
| 1998-03-20 | 332 | 343 | 325 | 338 | 515,000 | 1,690 |
| 1998-03-19 | 327 | 340 | 322 | 337 | 69,000 | 1,685 |
| 1998-03-18 | 340 | 340 | 322 | 322 | 180,000 | 1,610 |
| 1998-03-17 | 330 | 340 | 328 | 340 | 66,000 | 1,700 |
| 1998-03-16 | 343 | 344 | 324 | 327 | 74,000 | 1,635 |
| 1998-03-13 | 320 | 346 | 320 | 344 | 891,000 | 1,720 |
| 1998-03-12 | 330 | 337 | 323 | 325 | 50,000 | 1,625 |
| 1998-03-11 | 325 | 330 | 325 | 326 | 88,000 | 1,630 |
| 1998-03-10 | 326 | 344 | 322 | 340 | 111,000 | 1,700 |
| 1998-03-09 | 346 | 347 | 324 | 324 | 144,000 | 1,620 |
| 1998-03-06 | 323 | 341 | 323 | 340 | 179,000 | 1,700 |
| 1998-03-05 | 330 | 335 | 323 | 325 | 89,000 | 1,625 |
| 1998-03-04 | 339 | 343 | 331 | 339 | 113,000 | 1,695 |
| 1998-03-03 | 343 | 344 | 335 | 339 | 165,000 | 1,695 |
| 1998-03-02 | 340 | 347 | 335 | 345 | 270,000 | 1,725 |
| 1998-02-27 | 321 | 330 | 315 | 328 | 184,000 | 1,640 |
| 1998-02-26 | 295 | 320 | 295 | 307 | 163,000 | 1,535 |
| 1998-02-25 | 293 | 296 | 280 | 295 | 334,000 | 1,475 |
| 1998-02-24 | 318 | 318 | 291 | 294 | 234,000 | 1,470 |
| 1998-02-23 | 312 | 320 | 312 | 317 | 73,000 | 1,585 |
| 1998-02-20 | 325 | 325 | 313 | 320 | 218,000 | 1,600 |
| 1998-02-19 | 323 | 331 | 320 | 325 | 278,000 | 1,625 |
| 1998-02-18 | 326 | 330 | 322 | 323 | 192,000 | 1,615 |
| 1998-02-17 | 340 | 342 | 325 | 331 | 289,000 | 1,655 |
| 1998-02-16 | 335 | 350 | 334 | 347 | 1,159,000 | 1,735 |
| 1998-02-13 | 338 | 339 | 302 | 319 | 895,000 | 1,595 |
| 1998-02-12 | 301 | 340 | 300 | 333 | 691,000 | 1,665 |
| 1998-02-10 | 285 | 299 | 285 | 299 | 293,000 | 1,495 |
| 1998-02-09 | 288 | 289 | 280 | 285 | 109,000 | 1,425 |
| 1998-02-06 | 280 | 288 | 276 | 283 | 189,000 | 1,415 |
| 1998-02-05 | 275 | 282 | 270 | 275 | 150,000 | 1,375 |
| 1998-02-04 | 275 | 279 | 263 | 274 | 109,000 | 1,370 |
| 1998-02-03 | 270 | 275 | 266 | 275 | 119,000 | 1,375 |
| 1998-02-02 | 260 | 260 | 255 | 260 | 89,000 | 1,300 |
| 1998-01-30 | 270 | 273 | 245 | 250 | 346,000 | 1,250 |
| 1998-01-29 | 291 | 291 | 270 | 274 | 236,000 | 1,370 |
| 1998-01-28 | 295 | 295 | 270 | 286 | 298,000 | 1,430 |
| 1998-01-27 | 286 | 290 | 282 | 286 | 354,000 | 1,430 |
| 1998-01-26 | 278 | 290 | 273 | 276 | 348,000 | 1,380 |
| 1998-01-23 | 260 | 279 | 260 | 279 | 296,000 | 1,395 |
| 1998-01-22 | 254 | 260 | 245 | 260 | 173,000 | 1,300 |
| 1998-01-21 | 250 | 261 | 250 | 257 | 392,000 | 1,285 |
| 1998-01-20 | 223 | 240 | 220 | 240 | 252,000 | 1,200 |
| 1998-01-19 | 225 | 232 | 213 | 224 | 265,000 | 1,120 |
| 1998-01-16 | 190 | 225 | 190 | 224 | 399,000 | 1,120 |
| 1998-01-14 | 202 | 203 | 195 | 195 | 185,000 | 975 |
| 1998-01-13 | 193 | 195 | 183 | 193 | 125,000 | 965 |
| 1998-01-12 | 184 | 191 | 182 | 188 | 125,000 | 940 |
| 1998-01-09 | 174 | 195 | 170 | 193 | 308,000 | 965 |
| 1998-01-08 | 176 | 196 | 174 | 174 | 275,000 | 870 |
| 1998-01-07 | 175 | 183 | 170 | 172 | 131,000 | 860 |
| 1998-01-06 | 180 | 183 | 175 | 175 | 261,000 | 875 |
| 1998-01-05 | 185 | 190 | 175 | 179 | 114,000 | 895 |
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
