8061 西華産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 151 | 155 | 150 | 150 | 71,000 | 750 |
| 2000-12-28 | 151 | 152 | 151 | 152 | 50,000 | 760 |
| 2000-12-27 | 151 | 152 | 151 | 151 | 88,000 | 755 |
| 2000-12-26 | 155 | 155 | 151 | 151 | 38,000 | 755 |
| 2000-12-25 | 152 | 155 | 150 | 154 | 45,000 | 770 |
| 2000-12-22 | 155 | 155 | 150 | 150 | 68,000 | 750 |
| 2000-12-21 | 156 | 156 | 150 | 155 | 117,000 | 775 |
| 2000-12-20 | 159 | 160 | 157 | 157 | 75,000 | 785 |
| 2000-12-19 | 160 | 161 | 159 | 159 | 84,000 | 795 |
| 2000-12-18 | 160 | 160 | 159 | 160 | 41,000 | 800 |
| 2000-12-15 | 162 | 162 | 159 | 159 | 75,000 | 795 |
| 2000-12-14 | 158 | 160 | 158 | 158 | 46,000 | 790 |
| 2000-12-13 | 158 | 159 | 158 | 158 | 59,000 | 790 |
| 2000-12-12 | 160 | 161 | 159 | 159 | 72,000 | 795 |
| 2000-12-11 | 160 | 164 | 159 | 159 | 60,000 | 795 |
| 2000-12-08 | 159 | 160 | 158 | 158 | 97,000 | 790 |
| 2000-12-07 | 161 | 161 | 159 | 160 | 97,000 | 800 |
| 2000-12-06 | 162 | 163 | 161 | 161 | 73,000 | 805 |
| 2000-12-05 | 164 | 164 | 162 | 162 | 53,000 | 810 |
| 2000-12-04 | 164 | 166 | 162 | 164 | 71,000 | 820 |
| 2000-12-01 | 158 | 165 | 157 | 164 | 90,000 | 820 |
| 2000-11-30 | 154 | 157 | 154 | 157 | 97,000 | 785 |
| 2000-11-29 | 154 | 157 | 154 | 154 | 39,000 | 770 |
| 2000-11-28 | 153 | 155 | 153 | 155 | 39,000 | 775 |
| 2000-11-27 | 154 | 154 | 153 | 154 | 19,000 | 770 |
| 2000-11-24 | 152 | 153 | 152 | 153 | 74,000 | 765 |
| 2000-11-22 | 152 | 154 | 152 | 154 | 39,000 | 770 |
| 2000-11-21 | 153 | 155 | 152 | 152 | 68,000 | 760 |
| 2000-11-20 | 154 | 155 | 153 | 153 | 65,000 | 765 |
| 2000-11-17 | 151 | 154 | 150 | 154 | 99,000 | 770 |
| 2000-11-16 | 152 | 154 | 152 | 154 | 51,000 | 770 |
| 2000-11-15 | 155 | 157 | 152 | 152 | 73,000 | 760 |
| 2000-11-14 | 154 | 155 | 152 | 155 | 25,000 | 775 |
| 2000-11-13 | 152 | 154 | 152 | 154 | 44,000 | 770 |
| 2000-11-10 | 152 | 152 | 151 | 152 | 53,000 | 760 |
| 2000-11-09 | 153 | 155 | 153 | 153 | 19,000 | 765 |
| 2000-11-08 | 153 | 155 | 151 | 153 | 48,000 | 765 |
| 2000-11-07 | 155 | 155 | 153 | 153 | 36,000 | 765 |
| 2000-11-06 | 152 | 155 | 151 | 155 | 63,000 | 775 |
| 2000-11-02 | 150 | 152 | 150 | 152 | 41,000 | 760 |
| 2000-11-01 | 150 | 152 | 150 | 150 | 50,000 | 750 |
| 2000-10-31 | 150 | 152 | 149 | 151 | 61,000 | 755 |
| 2000-10-30 | 150 | 152 | 150 | 152 | 27,000 | 760 |
| 2000-10-27 | 151 | 153 | 150 | 150 | 52,000 | 750 |
| 2000-10-26 | 150 | 152 | 150 | 151 | 56,000 | 755 |
| 2000-10-25 | 152 | 152 | 150 | 152 | 45,000 | 760 |
| 2000-10-24 | 150 | 152 | 150 | 151 | 49,000 | 755 |
| 2000-10-23 | 150 | 153 | 150 | 152 | 48,000 | 760 |
| 2000-10-20 | 152 | 152 | 149 | 150 | 142,000 | 750 |
| 2000-10-19 | 151 | 151 | 150 | 150 | 67,000 | 750 |
| 2000-10-18 | 151 | 152 | 151 | 152 | 78,000 | 760 |
| 2000-10-17 | 152 | 155 | 151 | 153 | 96,000 | 765 |
| 2000-10-16 | 155 | 155 | 153 | 154 | 49,000 | 770 |
| 2000-10-13 | 153 | 153 | 151 | 152 | 89,000 | 760 |
| 2000-10-12 | 156 | 156 | 153 | 153 | 53,000 | 765 |
| 2000-10-11 | 156 | 158 | 156 | 158 | 39,000 | 790 |
| 2000-10-10 | 156 | 159 | 156 | 159 | 53,000 | 795 |
| 2000-10-06 | 158 | 160 | 157 | 158 | 52,000 | 790 |
| 2000-10-05 | 158 | 160 | 158 | 160 | 51,000 | 800 |
| 2000-10-04 | 160 | 161 | 158 | 161 | 73,000 | 805 |
| 2000-10-03 | 162 | 163 | 160 | 163 | 36,000 | 815 |
| 2000-10-02 | 158 | 163 | 158 | 163 | 56,000 | 815 |
| 2000-09-29 | 160 | 163 | 159 | 160 | 96,000 | 800 |
| 2000-09-28 | 163 | 163 | 160 | 160 | 47,000 | 800 |
| 2000-09-27 | 165 | 167 | 163 | 163 | 24,000 | 815 |
| 2000-09-26 | 168 | 170 | 165 | 165 | 34,000 | 825 |
| 2000-09-25 | 168 | 170 | 165 | 169 | 52,000 | 845 |
| 2000-09-22 | 167 | 168 | 165 | 168 | 49,000 | 840 |
| 2000-09-21 | 167 | 169 | 166 | 168 | 82,000 | 840 |
| 2000-09-20 | 166 | 170 | 165 | 169 | 83,000 | 845 |
| 2000-09-19 | 168 | 168 | 163 | 166 | 82,000 | 830 |
| 2000-09-18 | 165 | 169 | 164 | 169 | 70,000 | 845 |
| 2000-09-14 | 167 | 170 | 164 | 165 | 101,000 | 825 |
| 2000-09-13 | 163 | 165 | 163 | 165 | 22,000 | 825 |
| 2000-09-12 | 166 | 166 | 163 | 163 | 68,000 | 815 |
| 2000-09-11 | 165 | 167 | 163 | 166 | 79,000 | 830 |
| 2000-09-08 | 165 | 167 | 164 | 166 | 59,000 | 830 |
| 2000-09-07 | 166 | 166 | 165 | 165 | 48,000 | 825 |
| 2000-09-06 | 166 | 166 | 165 | 166 | 31,000 | 830 |
| 2000-09-05 | 166 | 166 | 165 | 166 | 24,000 | 830 |
| 2000-09-04 | 165 | 170 | 165 | 167 | 54,000 | 835 |
| 2000-09-01 | 169 | 170 | 166 | 167 | 68,000 | 835 |
| 2000-08-31 | 167 | 169 | 166 | 169 | 68,000 | 845 |
| 2000-08-30 | 167 | 169 | 167 | 167 | 77,000 | 835 |
| 2000-08-29 | 165 | 169 | 165 | 167 | 35,000 | 835 |
| 2000-08-28 | 166 | 170 | 165 | 167 | 40,000 | 835 |
| 2000-08-25 | 166 | 170 | 166 | 170 | 30,000 | 850 |
| 2000-08-24 | 167 | 170 | 166 | 166 | 74,000 | 830 |
| 2000-08-23 | 170 | 171 | 167 | 167 | 39,000 | 835 |
| 2000-08-22 | 169 | 171 | 168 | 171 | 56,000 | 855 |
| 2000-08-21 | 170 | 170 | 165 | 167 | 56,000 | 835 |
| 2000-08-18 | 165 | 168 | 165 | 168 | 101,000 | 840 |
| 2000-08-17 | 169 | 171 | 165 | 165 | 72,000 | 825 |
| 2000-08-16 | 171 | 173 | 169 | 169 | 88,000 | 845 |
| 2000-08-15 | 172 | 173 | 171 | 173 | 71,000 | 865 |
| 2000-08-14 | 172 | 172 | 170 | 172 | 53,000 | 860 |
| 2000-08-11 | 170 | 173 | 170 | 173 | 120,000 | 865 |
| 2000-08-10 | 171 | 171 | 168 | 170 | 56,000 | 850 |
| 2000-08-09 | 171 | 172 | 167 | 168 | 72,000 | 840 |
| 2000-08-08 | 172 | 172 | 169 | 171 | 74,000 | 855 |
| 2000-08-07 | 171 | 173 | 170 | 173 | 63,000 | 865 |
| 2000-08-04 | 164 | 172 | 164 | 171 | 170,000 | 855 |
| 2000-08-03 | 165 | 165 | 163 | 164 | 103,000 | 820 |
| 2000-08-02 | 168 | 168 | 165 | 166 | 40,000 | 830 |
| 2000-08-01 | 164 | 167 | 160 | 160 | 171,000 | 800 |
| 2000-07-31 | 165 | 165 | 160 | 161 | 108,000 | 805 |
| 2000-07-28 | 168 | 169 | 165 | 167 | 97,000 | 835 |
| 2000-07-27 | 168 | 170 | 167 | 168 | 77,000 | 840 |
| 2000-07-26 | 173 | 173 | 168 | 168 | 53,000 | 840 |
| 2000-07-25 | 168 | 173 | 166 | 173 | 56,000 | 865 |
| 2000-07-24 | 177 | 177 | 170 | 172 | 165,000 | 860 |
| 2000-07-21 | 177 | 179 | 177 | 178 | 132,000 | 890 |
| 2000-07-19 | 179 | 180 | 176 | 176 | 163,000 | 880 |
| 2000-07-18 | 179 | 181 | 175 | 179 | 391,000 | 895 |
| 2000-07-17 | 178 | 180 | 178 | 178 | 136,000 | 890 |
| 2000-07-14 | 180 | 180 | 177 | 177 | 160,000 | 885 |
| 2000-07-13 | 179 | 179 | 177 | 177 | 229,000 | 885 |
| 2000-07-12 | 179 | 180 | 178 | 179 | 239,000 | 895 |
| 2000-07-11 | 179 | 180 | 177 | 179 | 173,000 | 895 |
| 2000-07-10 | 178 | 179 | 176 | 178 | 143,000 | 890 |
| 2000-07-07 | 171 | 176 | 171 | 173 | 168,000 | 865 |
| 2000-07-06 | 179 | 179 | 175 | 176 | 249,000 | 880 |
| 2000-07-05 | 179 | 180 | 176 | 177 | 189,000 | 885 |
| 2000-07-04 | 183 | 183 | 176 | 178 | 405,000 | 890 |
| 2000-07-03 | 175 | 181 | 174 | 180 | 545,000 | 900 |
| 2000-06-30 | 171 | 173 | 169 | 173 | 333,000 | 865 |
| 2000-06-29 | 170 | 171 | 168 | 168 | 256,000 | 840 |
| 2000-06-28 | 163 | 168 | 162 | 168 | 227,000 | 840 |
| 2000-06-27 | 160 | 163 | 160 | 163 | 163,000 | 815 |
| 2000-06-26 | 165 | 165 | 159 | 160 | 214,000 | 800 |
| 2000-06-23 | 162 | 164 | 160 | 160 | 122,000 | 800 |
| 2000-06-22 | 162 | 164 | 161 | 162 | 158,000 | 810 |
| 2000-06-21 | 165 | 165 | 163 | 165 | 49,000 | 825 |
| 2000-06-20 | 167 | 168 | 160 | 165 | 279,000 | 825 |
| 2000-06-19 | 167 | 167 | 163 | 166 | 68,000 | 830 |
| 2000-06-16 | 169 | 169 | 163 | 163 | 150,000 | 815 |
| 2000-06-15 | 171 | 171 | 168 | 168 | 90,000 | 840 |
| 2000-06-14 | 172 | 173 | 170 | 170 | 373,000 | 850 |
| 2000-06-13 | 170 | 172 | 169 | 171 | 442,000 | 855 |
| 2000-06-12 | 166 | 170 | 165 | 168 | 486,000 | 840 |
| 2000-06-09 | 162 | 164 | 162 | 163 | 224,000 | 815 |
| 2000-06-08 | 162 | 163 | 160 | 162 | 316,000 | 810 |
| 2000-06-07 | 158 | 162 | 158 | 162 | 253,000 | 810 |
| 2000-06-06 | 160 | 161 | 158 | 158 | 264,000 | 790 |
| 2000-06-05 | 158 | 160 | 158 | 160 | 222,000 | 800 |
| 2000-06-02 | 157 | 159 | 157 | 158 | 199,000 | 790 |
| 2000-06-01 | 157 | 158 | 156 | 158 | 164,000 | 790 |
| 2000-05-31 | 161 | 161 | 157 | 159 | 257,000 | 795 |
| 2000-05-30 | 161 | 161 | 158 | 160 | 439,000 | 800 |
| 2000-05-29 | 159 | 161 | 159 | 161 | 66,000 | 805 |
| 2000-05-26 | 160 | 161 | 159 | 159 | 182,000 | 795 |
| 2000-05-25 | 161 | 161 | 159 | 160 | 242,000 | 800 |
| 2000-05-24 | 160 | 161 | 159 | 161 | 495,000 | 805 |
| 2000-05-23 | 162 | 162 | 158 | 160 | 157,000 | 800 |
| 2000-05-22 | 162 | 164 | 160 | 162 | 466,000 | 810 |
| 2000-05-19 | 162 | 163 | 161 | 161 | 498,000 | 805 |
| 2000-05-18 | 162 | 162 | 160 | 160 | 154,000 | 800 |
| 2000-05-17 | 162 | 162 | 160 | 162 | 347,000 | 810 |
| 2000-05-16 | 162 | 162 | 160 | 160 | 168,000 | 800 |
| 2000-05-15 | 162 | 163 | 159 | 160 | 499,000 | 800 |
| 2000-05-12 | 156 | 159 | 155 | 159 | 306,000 | 795 |
| 2000-05-11 | 156 | 156 | 153 | 154 | 195,000 | 770 |
| 2000-05-10 | 159 | 159 | 156 | 157 | 155,000 | 785 |
| 2000-05-09 | 160 | 162 | 157 | 158 | 420,000 | 790 |
| 2000-05-08 | 156 | 159 | 156 | 159 | 382,000 | 795 |
| 2000-05-02 | 153 | 156 | 151 | 156 | 492,000 | 780 |
| 2000-05-01 | 150 | 153 | 149 | 153 | 338,000 | 765 |
| 2000-04-28 | 149 | 150 | 147 | 149 | 776,000 | 745 |
| 2000-04-27 | 151 | 152 | 149 | 149 | 545,000 | 745 |
| 2000-04-26 | 153 | 153 | 149 | 153 | 1,019,000 | 765 |
| 2000-04-25 | 154 | 154 | 148 | 153 | 851,000 | 765 |
| 2000-04-24 | 156 | 159 | 149 | 150 | 1,841,000 | 750 |
| 2000-04-21 | 155 | 162 | 146 | 146 | 6,045,000 | 730 |
| 2000-04-20 | 158 | 163 | 150 | 150 | 2,257,000 | 750 |
| 2000-04-19 | 165 | 168 | 155 | 165 | 2,400,000 | 825 |
| 2000-04-18 | 175 | 180 | 159 | 163 | 2,435,000 | 815 |
| 2000-04-17 | 153 | 173 | 153 | 173 | 1,996,000 | 865 |
| 2000-04-14 | 216 | 223 | 215 | 223 | 655,000 | 1,115 |
| 2000-04-13 | 215 | 220 | 213 | 219 | 318,000 | 1,095 |
| 2000-04-12 | 208 | 218 | 208 | 218 | 271,000 | 1,090 |
| 2000-04-11 | 207 | 212 | 207 | 210 | 75,000 | 1,050 |
| 2000-04-10 | 206 | 212 | 203 | 212 | 133,000 | 1,060 |
| 2000-04-07 | 212 | 212 | 202 | 202 | 154,000 | 1,010 |
| 2000-04-06 | 205 | 214 | 201 | 212 | 276,000 | 1,060 |
| 2000-04-05 | 200 | 205 | 198 | 205 | 138,000 | 1,025 |
| 2000-04-04 | 204 | 206 | 201 | 202 | 124,000 | 1,010 |
| 2000-04-03 | 197 | 208 | 193 | 206 | 158,000 | 1,030 |
| 2000-03-31 | 195 | 195 | 178 | 192 | 212,000 | 960 |
| 2000-03-30 | 191 | 195 | 190 | 193 | 146,000 | 965 |
| 2000-03-29 | 206 | 206 | 195 | 196 | 184,000 | 980 |
| 2000-03-28 | 202 | 205 | 193 | 202 | 257,000 | 1,010 |
| 2000-03-27 | 201 | 216 | 200 | 201 | 381,000 | 1,005 |
| 2000-03-24 | 196 | 212 | 196 | 212 | 398,000 | 1,060 |
| 2000-03-23 | 199 | 200 | 192 | 195 | 175,000 | 975 |
| 2000-03-22 | 180 | 204 | 180 | 202 | 249,000 | 1,010 |
| 2000-03-21 | 178 | 183 | 177 | 180 | 77,000 | 900 |
| 2000-03-17 | 180 | 184 | 175 | 184 | 208,000 | 920 |
| 2000-03-16 | 185 | 190 | 175 | 175 | 210,000 | 875 |
| 2000-03-15 | 190 | 191 | 182 | 183 | 249,000 | 915 |
| 2000-03-14 | 200 | 207 | 191 | 200 | 311,000 | 1,000 |
| 2000-03-13 | 191 | 210 | 191 | 210 | 523,000 | 1,050 |
| 2000-03-10 | 200 | 200 | 187 | 187 | 1,916,000 | 935 |
| 2000-03-09 | 171 | 180 | 171 | 180 | 254,000 | 900 |
| 2000-03-08 | 173 | 178 | 173 | 176 | 158,000 | 880 |
| 2000-03-07 | 175 | 179 | 171 | 178 | 442,000 | 890 |
| 2000-03-06 | 169 | 175 | 163 | 175 | 505,000 | 875 |
| 2000-03-03 | 161 | 170 | 160 | 170 | 194,000 | 850 |
| 2000-03-02 | 160 | 163 | 157 | 161 | 207,000 | 805 |
| 2000-03-01 | 160 | 164 | 160 | 163 | 140,000 | 815 |
| 2000-02-29 | 161 | 166 | 160 | 165 | 228,000 | 825 |
| 2000-02-28 | 161 | 165 | 160 | 161 | 189,000 | 805 |
| 2000-02-25 | 167 | 167 | 165 | 166 | 204,000 | 830 |
| 2000-02-24 | 171 | 174 | 165 | 166 | 201,000 | 830 |
| 2000-02-23 | 176 | 178 | 172 | 172 | 140,000 | 860 |
| 2000-02-22 | 171 | 178 | 170 | 178 | 175,000 | 890 |
| 2000-02-21 | 176 | 178 | 172 | 172 | 83,000 | 860 |
| 2000-02-18 | 171 | 180 | 169 | 178 | 184,000 | 890 |
| 2000-02-17 | 189 | 189 | 170 | 170 | 158,000 | 850 |
| 2000-02-16 | 178 | 190 | 173 | 189 | 395,000 | 945 |
| 2000-02-15 | 178 | 180 | 173 | 178 | 237,000 | 890 |
| 2000-02-14 | 168 | 176 | 168 | 173 | 179,000 | 865 |
| 2000-02-10 | 168 | 175 | 168 | 170 | 451,000 | 850 |
| 2000-02-09 | 169 | 174 | 166 | 170 | 168,000 | 850 |
| 2000-02-08 | 167 | 174 | 166 | 174 | 155,000 | 870 |
| 2000-02-07 | 166 | 169 | 166 | 169 | 86,000 | 845 |
| 2000-02-04 | 170 | 170 | 165 | 165 | 459,000 | 825 |
| 2000-02-03 | 171 | 175 | 170 | 171 | 144,000 | 855 |
| 2000-02-02 | 173 | 177 | 172 | 172 | 181,000 | 860 |
| 2000-02-01 | 176 | 179 | 172 | 179 | 142,000 | 895 |
| 2000-01-31 | 171 | 176 | 168 | 176 | 233,000 | 880 |
| 2000-01-28 | 172 | 193 | 169 | 171 | 336,000 | 855 |
| 2000-01-27 | 176 | 178 | 172 | 174 | 175,000 | 870 |
| 2000-01-26 | 179 | 183 | 174 | 176 | 153,000 | 880 |
| 2000-01-25 | 182 | 186 | 176 | 178 | 149,000 | 890 |
| 2000-01-24 | 185 | 194 | 182 | 183 | 119,000 | 915 |
| 2000-01-21 | 192 | 196 | 185 | 190 | 161,000 | 950 |
| 2000-01-20 | 197 | 203 | 197 | 202 | 262,000 | 1,010 |
| 2000-01-19 | 195 | 203 | 195 | 196 | 219,000 | 980 |
| 2000-01-18 | 204 | 204 | 190 | 200 | 162,000 | 1,000 |
| 2000-01-17 | 178 | 210 | 178 | 204 | 264,000 | 1,020 |
| 2000-01-14 | 175 | 184 | 170 | 179 | 439,000 | 895 |
| 2000-01-13 | 170 | 178 | 170 | 178 | 176,000 | 890 |
| 2000-01-12 | 177 | 180 | 165 | 165 | 236,000 | 825 |
| 2000-01-11 | 170 | 175 | 165 | 167 | 218,000 | 835 |
| 2000-01-07 | 173 | 175 | 168 | 170 | 139,000 | 850 |
| 2000-01-06 | 173 | 175 | 168 | 168 | 253,000 | 840 |
| 2000-01-05 | 175 | 188 | 170 | 172 | 279,000 | 860 |
| 2000-01-04 | 168 | 170 | 165 | 165 | 133,000 | 825 |
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
