8061 西華産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 166 | 176 | 165 | 166 | 162,000 | 830 |
| 1999-12-29 | 178 | 178 | 160 | 166 | 221,000 | 830 |
| 1999-12-28 | 188 | 192 | 180 | 182 | 211,000 | 910 |
| 1999-12-27 | 191 | 200 | 187 | 198 | 67,000 | 990 |
| 1999-12-24 | 195 | 195 | 192 | 192 | 91,000 | 960 |
| 1999-12-22 | 193 | 195 | 191 | 195 | 72,000 | 975 |
| 1999-12-21 | 198 | 198 | 190 | 190 | 177,000 | 950 |
| 1999-12-20 | 191 | 200 | 190 | 200 | 85,000 | 1,000 |
| 1999-12-17 | 199 | 199 | 191 | 191 | 191,000 | 955 |
| 1999-12-16 | 198 | 200 | 197 | 200 | 101,000 | 1,000 |
| 1999-12-15 | 205 | 205 | 198 | 198 | 124,000 | 990 |
| 1999-12-14 | 200 | 205 | 195 | 205 | 143,000 | 1,025 |
| 1999-12-13 | 210 | 216 | 190 | 191 | 272,000 | 955 |
| 1999-12-10 | 223 | 223 | 208 | 208 | 1,989,000 | 1,040 |
| 1999-12-09 | 219 | 228 | 215 | 228 | 247,000 | 1,140 |
| 1999-12-08 | 221 | 228 | 218 | 218 | 153,000 | 1,090 |
| 1999-12-07 | 220 | 227 | 215 | 221 | 167,000 | 1,105 |
| 1999-12-06 | 218 | 223 | 212 | 220 | 141,000 | 1,100 |
| 1999-12-03 | 220 | 220 | 213 | 219 | 88,000 | 1,095 |
| 1999-12-02 | 213 | 224 | 213 | 220 | 182,000 | 1,100 |
| 1999-12-01 | 210 | 225 | 206 | 213 | 374,000 | 1,065 |
| 1999-11-30 | 205 | 210 | 202 | 210 | 170,000 | 1,050 |
| 1999-11-29 | 196 | 209 | 196 | 206 | 127,000 | 1,030 |
| 1999-11-26 | 198 | 200 | 195 | 199 | 105,000 | 995 |
| 1999-11-25 | 196 | 200 | 193 | 199 | 154,000 | 995 |
| 1999-11-24 | 197 | 200 | 196 | 200 | 102,000 | 1,000 |
| 1999-11-22 | 199 | 205 | 197 | 199 | 115,000 | 995 |
| 1999-11-19 | 200 | 205 | 196 | 196 | 254,000 | 980 |
| 1999-11-18 | 211 | 211 | 199 | 199 | 293,000 | 995 |
| 1999-11-17 | 198 | 205 | 196 | 196 | 308,000 | 980 |
| 1999-11-16 | 205 | 212 | 198 | 198 | 183,000 | 990 |
| 1999-11-15 | 216 | 216 | 205 | 205 | 166,000 | 1,025 |
| 1999-11-12 | 215 | 228 | 210 | 210 | 449,000 | 1,050 |
| 1999-11-11 | 221 | 231 | 215 | 215 | 201,000 | 1,075 |
| 1999-11-10 | 229 | 232 | 222 | 231 | 292,000 | 1,155 |
| 1999-11-09 | 227 | 231 | 223 | 227 | 267,000 | 1,135 |
| 1999-11-08 | 219 | 226 | 215 | 226 | 141,000 | 1,130 |
| 1999-11-05 | 215 | 227 | 215 | 221 | 250,000 | 1,105 |
| 1999-11-04 | 220 | 229 | 220 | 222 | 180,000 | 1,110 |
| 1999-11-02 | 213 | 220 | 212 | 220 | 95,000 | 1,100 |
| 1999-11-01 | 210 | 220 | 210 | 220 | 79,000 | 1,100 |
| 1999-10-29 | 205 | 215 | 205 | 210 | 159,000 | 1,050 |
| 1999-10-28 | 208 | 210 | 202 | 202 | 219,000 | 1,010 |
| 1999-10-27 | 209 | 210 | 207 | 207 | 142,000 | 1,035 |
| 1999-10-26 | 211 | 214 | 209 | 209 | 115,000 | 1,045 |
| 1999-10-25 | 211 | 216 | 210 | 212 | 128,000 | 1,060 |
| 1999-10-22 | 222 | 222 | 211 | 212 | 136,000 | 1,060 |
| 1999-10-21 | 221 | 223 | 214 | 214 | 212,000 | 1,070 |
| 1999-10-20 | 223 | 227 | 218 | 220 | 92,000 | 1,100 |
| 1999-10-19 | 236 | 236 | 221 | 223 | 183,000 | 1,115 |
| 1999-10-18 | 234 | 236 | 233 | 233 | 296,000 | 1,165 |
| 1999-10-15 | 232 | 234 | 228 | 234 | 168,000 | 1,170 |
| 1999-10-14 | 219 | 232 | 218 | 232 | 133,000 | 1,160 |
| 1999-10-13 | 225 | 230 | 218 | 218 | 174,000 | 1,090 |
| 1999-10-12 | 231 | 232 | 227 | 230 | 93,000 | 1,150 |
| 1999-10-08 | 229 | 232 | 223 | 226 | 486,000 | 1,130 |
| 1999-10-07 | 228 | 234 | 227 | 234 | 282,000 | 1,170 |
| 1999-10-06 | 228 | 228 | 225 | 226 | 131,000 | 1,130 |
| 1999-10-05 | 227 | 229 | 223 | 226 | 153,000 | 1,130 |
| 1999-10-04 | 217 | 227 | 215 | 223 | 122,000 | 1,115 |
| 1999-10-01 | 215 | 228 | 215 | 215 | 109,000 | 1,075 |
| 1999-09-30 | 220 | 225 | 215 | 219 | 168,000 | 1,095 |
| 1999-09-29 | 210 | 218 | 210 | 215 | 75,000 | 1,075 |
| 1999-09-28 | 211 | 216 | 208 | 210 | 105,000 | 1,050 |
| 1999-09-27 | 210 | 211 | 206 | 206 | 204,000 | 1,030 |
| 1999-09-24 | 212 | 225 | 208 | 209 | 201,000 | 1,045 |
| 1999-09-22 | 218 | 219 | 214 | 214 | 95,000 | 1,070 |
| 1999-09-21 | 213 | 230 | 210 | 228 | 173,000 | 1,140 |
| 1999-09-20 | 220 | 220 | 212 | 212 | 130,000 | 1,060 |
| 1999-09-17 | 215 | 218 | 212 | 212 | 193,000 | 1,060 |
| 1999-09-16 | 220 | 220 | 213 | 220 | 299,000 | 1,100 |
| 1999-09-14 | 225 | 234 | 221 | 225 | 134,000 | 1,125 |
| 1999-09-13 | 224 | 238 | 224 | 235 | 171,000 | 1,175 |
| 1999-09-10 | 220 | 239 | 218 | 229 | 1,772,000 | 1,145 |
| 1999-09-09 | 226 | 230 | 222 | 223 | 58,000 | 1,115 |
| 1999-09-08 | 225 | 225 | 221 | 221 | 97,000 | 1,105 |
| 1999-09-07 | 224 | 226 | 221 | 221 | 65,000 | 1,105 |
| 1999-09-06 | 221 | 226 | 221 | 222 | 86,000 | 1,110 |
| 1999-09-03 | 222 | 226 | 220 | 226 | 98,000 | 1,130 |
| 1999-09-02 | 224 | 225 | 221 | 221 | 148,000 | 1,105 |
| 1999-09-01 | 230 | 232 | 224 | 229 | 147,000 | 1,145 |
| 1999-08-31 | 228 | 230 | 223 | 230 | 87,000 | 1,150 |
| 1999-08-30 | 229 | 230 | 225 | 229 | 70,000 | 1,145 |
| 1999-08-27 | 228 | 246 | 223 | 228 | 142,000 | 1,140 |
| 1999-08-26 | 229 | 238 | 227 | 227 | 102,000 | 1,135 |
| 1999-08-25 | 244 | 251 | 226 | 236 | 126,000 | 1,180 |
| 1999-08-24 | 258 | 259 | 244 | 244 | 152,000 | 1,220 |
| 1999-08-23 | 247 | 259 | 243 | 259 | 319,000 | 1,295 |
| 1999-08-20 | 243 | 247 | 240 | 241 | 205,000 | 1,205 |
| 1999-08-19 | 225 | 245 | 225 | 240 | 145,000 | 1,200 |
| 1999-08-18 | 226 | 245 | 225 | 225 | 167,000 | 1,125 |
| 1999-08-17 | 230 | 233 | 224 | 229 | 257,000 | 1,145 |
| 1999-08-16 | 217 | 231 | 217 | 231 | 159,000 | 1,155 |
| 1999-08-13 | 220 | 220 | 216 | 216 | 696,000 | 1,080 |
| 1999-08-12 | 230 | 230 | 220 | 220 | 59,000 | 1,100 |
| 1999-08-11 | 218 | 233 | 218 | 229 | 61,000 | 1,145 |
| 1999-08-10 | 216 | 219 | 214 | 218 | 128,000 | 1,090 |
| 1999-08-09 | 216 | 220 | 216 | 216 | 151,000 | 1,080 |
| 1999-08-06 | 227 | 227 | 213 | 216 | 440,000 | 1,080 |
| 1999-08-05 | 227 | 235 | 223 | 223 | 211,000 | 1,115 |
| 1999-08-04 | 229 | 230 | 226 | 229 | 138,000 | 1,145 |
| 1999-08-03 | 234 | 234 | 226 | 229 | 222,000 | 1,145 |
| 1999-08-02 | 236 | 241 | 234 | 236 | 95,000 | 1,180 |
| 1999-07-30 | 236 | 239 | 232 | 232 | 221,000 | 1,160 |
| 1999-07-29 | 237 | 243 | 236 | 243 | 117,000 | 1,215 |
| 1999-07-28 | 244 | 244 | 236 | 236 | 182,000 | 1,180 |
| 1999-07-27 | 239 | 247 | 237 | 247 | 113,000 | 1,235 |
| 1999-07-26 | 238 | 243 | 237 | 239 | 100,000 | 1,195 |
| 1999-07-23 | 240 | 244 | 237 | 237 | 137,000 | 1,185 |
| 1999-07-22 | 250 | 250 | 238 | 240 | 202,000 | 1,200 |
| 1999-07-21 | 246 | 251 | 245 | 246 | 106,000 | 1,230 |
| 1999-07-19 | 246 | 253 | 246 | 252 | 103,000 | 1,260 |
| 1999-07-16 | 240 | 245 | 238 | 238 | 266,000 | 1,190 |
| 1999-07-15 | 246 | 246 | 240 | 240 | 310,000 | 1,200 |
| 1999-07-14 | 246 | 248 | 245 | 245 | 131,000 | 1,225 |
| 1999-07-13 | 246 | 251 | 246 | 246 | 121,000 | 1,230 |
| 1999-07-12 | 246 | 252 | 246 | 252 | 142,000 | 1,260 |
| 1999-07-09 | 244 | 256 | 244 | 246 | 829,000 | 1,230 |
| 1999-07-08 | 251 | 251 | 245 | 245 | 310,000 | 1,225 |
| 1999-07-07 | 257 | 257 | 251 | 251 | 161,000 | 1,255 |
| 1999-07-06 | 255 | 256 | 253 | 253 | 192,000 | 1,265 |
| 1999-07-05 | 260 | 260 | 252 | 252 | 170,000 | 1,260 |
| 1999-07-02 | 258 | 262 | 251 | 257 | 243,000 | 1,285 |
| 1999-07-01 | 264 | 268 | 258 | 258 | 96,000 | 1,290 |
| 1999-06-30 | 273 | 273 | 260 | 260 | 131,000 | 1,300 |
| 1999-06-29 | 267 | 270 | 261 | 270 | 82,000 | 1,350 |
| 1999-06-28 | 266 | 270 | 263 | 263 | 104,000 | 1,315 |
| 1999-06-25 | 268 | 268 | 261 | 261 | 112,000 | 1,305 |
| 1999-06-24 | 264 | 269 | 263 | 268 | 121,000 | 1,340 |
| 1999-06-23 | 268 | 275 | 264 | 264 | 191,000 | 1,320 |
| 1999-06-22 | 277 | 277 | 264 | 267 | 114,000 | 1,335 |
| 1999-06-21 | 271 | 277 | 268 | 276 | 117,000 | 1,380 |
| 1999-06-18 | 264 | 275 | 264 | 270 | 110,000 | 1,350 |
| 1999-06-17 | 262 | 275 | 262 | 267 | 198,000 | 1,335 |
| 1999-06-16 | 266 | 270 | 260 | 267 | 87,000 | 1,335 |
| 1999-06-15 | 273 | 276 | 256 | 272 | 142,000 | 1,360 |
| 1999-06-14 | 265 | 279 | 263 | 276 | 435,000 | 1,380 |
| 1999-06-11 | 268 | 280 | 268 | 268 | 2,459,000 | 1,340 |
| 1999-06-10 | 259 | 273 | 259 | 273 | 360,000 | 1,365 |
| 1999-06-09 | 256 | 265 | 253 | 264 | 172,000 | 1,320 |
| 1999-06-08 | 252 | 261 | 252 | 261 | 53,000 | 1,305 |
| 1999-06-07 | 257 | 261 | 255 | 261 | 142,000 | 1,305 |
| 1999-06-04 | 241 | 255 | 241 | 255 | 92,000 | 1,275 |
| 1999-06-03 | 243 | 245 | 239 | 242 | 103,000 | 1,210 |
| 1999-06-02 | 248 | 248 | 243 | 248 | 83,000 | 1,240 |
| 1999-06-01 | 241 | 258 | 240 | 258 | 159,000 | 1,290 |
| 1999-05-31 | 238 | 242 | 236 | 242 | 113,000 | 1,210 |
| 1999-05-28 | 244 | 249 | 239 | 239 | 236,000 | 1,195 |
| 1999-05-27 | 252 | 252 | 245 | 250 | 189,000 | 1,250 |
| 1999-05-26 | 247 | 260 | 246 | 252 | 103,000 | 1,260 |
| 1999-05-25 | 247 | 251 | 247 | 247 | 91,000 | 1,235 |
| 1999-05-24 | 248 | 252 | 248 | 251 | 80,000 | 1,255 |
| 1999-05-21 | 250 | 254 | 249 | 251 | 132,000 | 1,255 |
| 1999-05-20 | 253 | 254 | 250 | 251 | 209,000 | 1,255 |
| 1999-05-19 | 255 | 257 | 252 | 252 | 136,000 | 1,260 |
| 1999-05-18 | 260 | 266 | 258 | 258 | 166,000 | 1,290 |
| 1999-05-17 | 267 | 268 | 261 | 261 | 183,000 | 1,305 |
| 1999-05-14 | 270 | 273 | 266 | 273 | 654,000 | 1,365 |
| 1999-05-13 | 268 | 273 | 267 | 268 | 111,000 | 1,340 |
| 1999-05-12 | 268 | 274 | 268 | 273 | 176,000 | 1,365 |
| 1999-05-11 | 273 | 273 | 265 | 266 | 155,000 | 1,330 |
| 1999-05-10 | 270 | 274 | 268 | 268 | 53,000 | 1,340 |
| 1999-05-07 | 270 | 276 | 265 | 265 | 247,000 | 1,325 |
| 1999-05-06 | 270 | 280 | 266 | 280 | 259,000 | 1,400 |
| 1999-04-30 | 270 | 280 | 266 | 266 | 99,000 | 1,330 |
| 1999-04-28 | 276 | 280 | 266 | 275 | 161,000 | 1,375 |
| 1999-04-27 | 272 | 282 | 272 | 280 | 83,000 | 1,400 |
| 1999-04-26 | 274 | 284 | 274 | 274 | 147,000 | 1,370 |
| 1999-04-23 | 274 | 279 | 272 | 279 | 237,000 | 1,395 |
| 1999-04-22 | 271 | 275 | 264 | 275 | 140,000 | 1,375 |
| 1999-04-21 | 269 | 269 | 261 | 265 | 106,000 | 1,325 |
| 1999-04-20 | 258 | 270 | 258 | 269 | 211,000 | 1,345 |
| 1999-04-19 | 261 | 267 | 260 | 260 | 251,000 | 1,300 |
| 1999-04-16 | 262 | 272 | 262 | 271 | 209,000 | 1,355 |
| 1999-04-15 | 265 | 268 | 260 | 262 | 164,000 | 1,310 |
| 1999-04-14 | 271 | 274 | 262 | 268 | 166,000 | 1,340 |
| 1999-04-13 | 272 | 275 | 268 | 270 | 131,000 | 1,350 |
| 1999-04-12 | 275 | 278 | 267 | 267 | 184,000 | 1,335 |
| 1999-04-09 | 288 | 288 | 278 | 280 | 1,436,000 | 1,400 |
| 1999-04-08 | 257 | 269 | 256 | 268 | 241,000 | 1,340 |
| 1999-04-07 | 259 | 267 | 256 | 256 | 239,000 | 1,280 |
| 1999-04-06 | 262 | 266 | 255 | 258 | 176,000 | 1,290 |
| 1999-04-05 | 258 | 270 | 258 | 267 | 200,000 | 1,335 |
| 1999-04-02 | 258 | 263 | 257 | 258 | 163,000 | 1,290 |
| 1999-04-01 | 255 | 268 | 253 | 268 | 187,000 | 1,340 |
| 1999-03-31 | 259 | 268 | 252 | 260 | 151,000 | 1,300 |
| 1999-03-30 | 266 | 270 | 253 | 254 | 120,000 | 1,270 |
| 1999-03-29 | 273 | 275 | 267 | 267 | 67,000 | 1,335 |
| 1999-03-26 | 274 | 277 | 268 | 268 | 263,000 | 1,340 |
| 1999-03-25 | 259 | 275 | 259 | 275 | 347,000 | 1,375 |
| 1999-03-24 | 253 | 258 | 249 | 249 | 293,000 | 1,245 |
| 1999-03-23 | 277 | 277 | 253 | 254 | 312,000 | 1,270 |
| 1999-03-19 | 261 | 275 | 259 | 262 | 264,000 | 1,310 |
| 1999-03-18 | 269 | 273 | 250 | 256 | 353,000 | 1,280 |
| 1999-03-17 | 267 | 274 | 260 | 274 | 232,000 | 1,370 |
| 1999-03-16 | 254 | 269 | 254 | 269 | 187,000 | 1,345 |
| 1999-03-15 | 254 | 270 | 254 | 269 | 208,000 | 1,345 |
| 1999-03-12 | 265 | 269 | 251 | 251 | 1,314,000 | 1,255 |
| 1999-03-11 | 260 | 275 | 260 | 260 | 507,000 | 1,300 |
| 1999-03-10 | 268 | 270 | 256 | 270 | 214,000 | 1,350 |
| 1999-03-09 | 257 | 269 | 254 | 258 | 101,000 | 1,290 |
| 1999-03-08 | 269 | 274 | 262 | 262 | 213,000 | 1,310 |
| 1999-03-05 | 254 | 274 | 251 | 273 | 360,000 | 1,365 |
| 1999-03-04 | 245 | 248 | 243 | 244 | 76,000 | 1,220 |
| 1999-03-03 | 242 | 255 | 238 | 254 | 128,000 | 1,270 |
| 1999-03-02 | 246 | 260 | 238 | 242 | 165,000 | 1,210 |
| 1999-03-01 | 247 | 256 | 245 | 245 | 156,000 | 1,225 |
| 1999-02-26 | 252 | 252 | 247 | 247 | 165,000 | 1,235 |
| 1999-02-25 | 256 | 256 | 250 | 253 | 246,000 | 1,265 |
| 1999-02-24 | 267 | 267 | 255 | 255 | 199,000 | 1,275 |
| 1999-02-23 | 255 | 274 | 255 | 272 | 276,000 | 1,360 |
| 1999-02-22 | 254 | 261 | 254 | 254 | 151,000 | 1,270 |
| 1999-02-19 | 261 | 261 | 253 | 254 | 187,000 | 1,270 |
| 1999-02-18 | 264 | 264 | 260 | 263 | 89,000 | 1,315 |
| 1999-02-17 | 271 | 275 | 260 | 260 | 179,000 | 1,300 |
| 1999-02-16 | 268 | 279 | 268 | 271 | 254,000 | 1,355 |
| 1999-02-15 | 268 | 270 | 264 | 265 | 149,000 | 1,325 |
| 1999-02-12 | 256 | 270 | 256 | 263 | 284,000 | 1,315 |
| 1999-02-10 | 256 | 265 | 256 | 265 | 125,000 | 1,325 |
| 1999-02-09 | 253 | 264 | 249 | 259 | 97,000 | 1,295 |
| 1999-02-08 | 253 | 265 | 248 | 263 | 114,000 | 1,315 |
| 1999-02-05 | 265 | 265 | 250 | 255 | 177,000 | 1,275 |
| 1999-02-04 | 269 | 270 | 263 | 268 | 160,000 | 1,340 |
| 1999-02-03 | 265 | 268 | 261 | 268 | 154,000 | 1,340 |
| 1999-02-02 | 273 | 273 | 268 | 269 | 129,000 | 1,345 |
| 1999-02-01 | 269 | 273 | 266 | 273 | 159,000 | 1,365 |
| 1999-01-29 | 267 | 270 | 264 | 264 | 147,000 | 1,320 |
| 1999-01-28 | 271 | 272 | 266 | 269 | 231,000 | 1,345 |
| 1999-01-27 | 265 | 274 | 265 | 272 | 201,000 | 1,360 |
| 1999-01-26 | 267 | 275 | 266 | 270 | 314,000 | 1,350 |
| 1999-01-25 | 257 | 267 | 257 | 267 | 198,000 | 1,335 |
| 1999-01-22 | 260 | 264 | 258 | 259 | 283,000 | 1,295 |
| 1999-01-21 | 252 | 260 | 250 | 260 | 306,000 | 1,300 |
| 1999-01-20 | 247 | 255 | 245 | 252 | 209,000 | 1,260 |
| 1999-01-19 | 250 | 250 | 238 | 250 | 242,000 | 1,250 |
| 1999-01-18 | 242 | 250 | 242 | 246 | 87,000 | 1,230 |
| 1999-01-14 | 226 | 244 | 225 | 244 | 259,000 | 1,220 |
| 1999-01-13 | 219 | 229 | 219 | 229 | 92,000 | 1,145 |
| 1999-01-12 | 217 | 230 | 217 | 219 | 162,000 | 1,095 |
| 1999-01-11 | 220 | 230 | 218 | 227 | 111,000 | 1,135 |
| 1999-01-08 | 225 | 230 | 222 | 223 | 198,000 | 1,115 |
| 1999-01-07 | 226 | 234 | 225 | 225 | 167,000 | 1,125 |
| 1999-01-06 | 209 | 229 | 209 | 225 | 111,000 | 1,125 |
| 1999-01-05 | 217 | 217 | 207 | 207 | 225,000 | 1,035 |
| 1999-01-04 | 223 | 223 | 212 | 212 | 171,000 | 1,060 |
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
