8061 西華産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 121 | 125 | 121 | 123 | 32,000 | 615 |
| 2002-12-27 | 121 | 127 | 121 | 123 | 101,000 | 615 |
| 2002-12-26 | 118 | 121 | 118 | 118 | 69,000 | 590 |
| 2002-12-25 | 116 | 118 | 116 | 116 | 120,000 | 580 |
| 2002-12-24 | 116 | 118 | 115 | 116 | 132,000 | 580 |
| 2002-12-20 | 115 | 117 | 113 | 116 | 166,000 | 580 |
| 2002-12-19 | 111 | 115 | 110 | 115 | 168,000 | 575 |
| 2002-12-18 | 114 | 115 | 113 | 114 | 115,000 | 570 |
| 2002-12-17 | 117 | 119 | 116 | 116 | 105,000 | 580 |
| 2002-12-16 | 117 | 119 | 116 | 116 | 47,000 | 580 |
| 2002-12-13 | 117 | 120 | 117 | 118 | 161,000 | 590 |
| 2002-12-12 | 120 | 121 | 119 | 121 | 95,000 | 605 |
| 2002-12-11 | 123 | 123 | 122 | 122 | 77,000 | 610 |
| 2002-12-10 | 124 | 125 | 122 | 124 | 110,000 | 620 |
| 2002-12-09 | 124 | 124 | 121 | 121 | 78,000 | 605 |
| 2002-12-06 | 123 | 124 | 122 | 122 | 53,000 | 610 |
| 2002-12-05 | 123 | 124 | 122 | 123 | 104,000 | 615 |
| 2002-12-04 | 125 | 125 | 123 | 123 | 91,000 | 615 |
| 2002-12-03 | 124 | 125 | 123 | 124 | 52,000 | 620 |
| 2002-12-02 | 123 | 124 | 122 | 123 | 65,000 | 615 |
| 2002-11-29 | 122 | 124 | 121 | 124 | 123,000 | 620 |
| 2002-11-28 | 122 | 124 | 120 | 121 | 128,000 | 605 |
| 2002-11-27 | 118 | 124 | 118 | 123 | 73,000 | 615 |
| 2002-11-26 | 124 | 125 | 120 | 123 | 74,000 | 615 |
| 2002-11-25 | 119 | 124 | 118 | 124 | 58,000 | 620 |
| 2002-11-22 | 118 | 118 | 116 | 118 | 78,000 | 590 |
| 2002-11-21 | 116 | 118 | 115 | 118 | 58,000 | 590 |
| 2002-11-20 | 114 | 117 | 114 | 117 | 54,000 | 585 |
| 2002-11-19 | 113 | 116 | 110 | 112 | 150,000 | 560 |
| 2002-11-18 | 123 | 123 | 117 | 118 | 64,000 | 590 |
| 2002-11-15 | 121 | 122 | 120 | 122 | 81,000 | 610 |
| 2002-11-14 | 123 | 123 | 120 | 120 | 82,000 | 600 |
| 2002-11-13 | 123 | 123 | 121 | 122 | 44,000 | 610 |
| 2002-11-12 | 123 | 123 | 121 | 123 | 25,000 | 615 |
| 2002-11-11 | 125 | 125 | 122 | 122 | 57,000 | 610 |
| 2002-11-08 | 125 | 127 | 124 | 124 | 28,000 | 620 |
| 2002-11-07 | 124 | 127 | 124 | 127 | 42,000 | 635 |
| 2002-11-06 | 123 | 125 | 122 | 124 | 62,000 | 620 |
| 2002-11-05 | 121 | 123 | 121 | 123 | 43,000 | 615 |
| 2002-11-01 | 122 | 124 | 122 | 124 | 34,000 | 620 |
| 2002-10-31 | 125 | 125 | 120 | 122 | 66,000 | 610 |
| 2002-10-30 | 123 | 126 | 123 | 124 | 26,000 | 620 |
| 2002-10-29 | 125 | 126 | 124 | 125 | 25,000 | 625 |
| 2002-10-28 | 123 | 125 | 123 | 125 | 31,000 | 625 |
| 2002-10-25 | 123 | 126 | 122 | 126 | 79,000 | 630 |
| 2002-10-24 | 126 | 126 | 120 | 122 | 82,000 | 610 |
| 2002-10-23 | 126 | 128 | 125 | 126 | 62,000 | 630 |
| 2002-10-22 | 129 | 129 | 126 | 126 | 14,000 | 630 |
| 2002-10-21 | 129 | 129 | 125 | 129 | 55,000 | 645 |
| 2002-10-18 | 127 | 128 | 126 | 126 | 69,000 | 630 |
| 2002-10-17 | 127 | 127 | 126 | 126 | 55,000 | 630 |
| 2002-10-16 | 127 | 127 | 125 | 126 | 58,000 | 630 |
| 2002-10-15 | 125 | 127 | 123 | 127 | 54,000 | 635 |
| 2002-10-11 | 121 | 123 | 121 | 123 | 61,000 | 615 |
| 2002-10-10 | 121 | 122 | 117 | 121 | 146,000 | 605 |
| 2002-10-09 | 126 | 129 | 123 | 123 | 122,000 | 615 |
| 2002-10-08 | 126 | 129 | 125 | 125 | 66,000 | 625 |
| 2002-10-07 | 129 | 129 | 125 | 126 | 96,000 | 630 |
| 2002-10-04 | 128 | 131 | 126 | 131 | 76,000 | 655 |
| 2002-10-03 | 131 | 132 | 128 | 129 | 103,000 | 645 |
| 2002-10-02 | 133 | 133 | 131 | 131 | 51,000 | 655 |
| 2002-10-01 | 135 | 135 | 132 | 133 | 47,000 | 665 |
| 2002-09-30 | 137 | 137 | 135 | 135 | 26,000 | 675 |
| 2002-09-27 | 136 | 138 | 135 | 138 | 83,000 | 690 |
| 2002-09-26 | 134 | 136 | 133 | 135 | 58,000 | 675 |
| 2002-09-25 | 134 | 135 | 133 | 135 | 16,000 | 675 |
| 2002-09-24 | 133 | 135 | 132 | 135 | 36,000 | 675 |
| 2002-09-20 | 130 | 134 | 130 | 133 | 58,000 | 665 |
| 2002-09-19 | 134 | 136 | 133 | 133 | 51,000 | 665 |
| 2002-09-18 | 131 | 132 | 130 | 132 | 54,000 | 660 |
| 2002-09-17 | 129 | 131 | 129 | 131 | 65,000 | 655 |
| 2002-09-13 | 133 | 133 | 128 | 131 | 135,000 | 655 |
| 2002-09-12 | 128 | 130 | 128 | 130 | 40,000 | 650 |
| 2002-09-11 | 129 | 132 | 129 | 131 | 28,000 | 655 |
| 2002-09-10 | 130 | 132 | 130 | 132 | 62,000 | 660 |
| 2002-09-09 | 127 | 129 | 127 | 129 | 27,000 | 645 |
| 2002-09-06 | 128 | 128 | 126 | 127 | 27,000 | 635 |
| 2002-09-05 | 129 | 130 | 126 | 128 | 45,000 | 640 |
| 2002-09-04 | 130 | 130 | 126 | 129 | 79,000 | 645 |
| 2002-09-03 | 130 | 131 | 130 | 130 | 64,000 | 650 |
| 2002-09-02 | 133 | 134 | 130 | 132 | 60,000 | 660 |
| 2002-08-30 | 134 | 135 | 132 | 134 | 88,000 | 670 |
| 2002-08-29 | 133 | 135 | 132 | 132 | 93,000 | 660 |
| 2002-08-28 | 134 | 136 | 133 | 133 | 39,000 | 665 |
| 2002-08-27 | 136 | 137 | 133 | 135 | 59,000 | 675 |
| 2002-08-26 | 135 | 138 | 134 | 136 | 33,000 | 680 |
| 2002-08-23 | 135 | 136 | 133 | 135 | 70,000 | 675 |
| 2002-08-22 | 135 | 136 | 134 | 134 | 52,000 | 670 |
| 2002-08-21 | 135 | 137 | 134 | 134 | 51,000 | 670 |
| 2002-08-20 | 139 | 139 | 135 | 135 | 47,000 | 675 |
| 2002-08-19 | 139 | 139 | 135 | 136 | 56,000 | 680 |
| 2002-08-16 | 140 | 141 | 137 | 137 | 27,000 | 685 |
| 2002-08-15 | 141 | 141 | 139 | 139 | 30,000 | 695 |
| 2002-08-14 | 136 | 139 | 135 | 136 | 42,000 | 680 |
| 2002-08-13 | 136 | 141 | 136 | 136 | 20,000 | 680 |
| 2002-08-12 | 143 | 143 | 136 | 136 | 49,000 | 680 |
| 2002-08-09 | 138 | 144 | 138 | 143 | 46,000 | 715 |
| 2002-08-08 | 136 | 138 | 136 | 136 | 23,000 | 680 |
| 2002-08-07 | 133 | 136 | 133 | 136 | 16,000 | 680 |
| 2002-08-06 | 135 | 135 | 132 | 132 | 63,000 | 660 |
| 2002-08-05 | 137 | 139 | 136 | 136 | 37,000 | 680 |
| 2002-08-02 | 138 | 140 | 137 | 137 | 56,000 | 685 |
| 2002-08-01 | 138 | 139 | 138 | 138 | 15,000 | 690 |
| 2002-07-31 | 146 | 146 | 138 | 139 | 78,000 | 695 |
| 2002-07-30 | 144 | 148 | 143 | 143 | 55,000 | 715 |
| 2002-07-29 | 141 | 146 | 139 | 139 | 76,000 | 695 |
| 2002-07-26 | 140 | 145 | 137 | 141 | 63,000 | 705 |
| 2002-07-25 | 141 | 143 | 139 | 140 | 46,000 | 700 |
| 2002-07-24 | 139 | 140 | 137 | 137 | 53,000 | 685 |
| 2002-07-23 | 140 | 143 | 139 | 143 | 33,000 | 715 |
| 2002-07-22 | 140 | 142 | 138 | 142 | 25,000 | 710 |
| 2002-07-19 | 141 | 141 | 139 | 140 | 48,000 | 700 |
| 2002-07-18 | 141 | 141 | 137 | 139 | 34,000 | 695 |
| 2002-07-17 | 140 | 141 | 139 | 140 | 32,000 | 700 |
| 2002-07-16 | 142 | 146 | 139 | 140 | 54,000 | 700 |
| 2002-07-15 | 149 | 149 | 140 | 142 | 106,000 | 710 |
| 2002-07-12 | 149 | 149 | 145 | 145 | 21,000 | 725 |
| 2002-07-11 | 147 | 149 | 145 | 146 | 77,000 | 730 |
| 2002-07-10 | 147 | 148 | 146 | 148 | 45,000 | 740 |
| 2002-07-09 | 146 | 148 | 146 | 148 | 31,000 | 740 |
| 2002-07-08 | 148 | 148 | 146 | 146 | 36,000 | 730 |
| 2002-07-05 | 147 | 148 | 146 | 147 | 22,000 | 735 |
| 2002-07-04 | 146 | 147 | 145 | 147 | 63,000 | 735 |
| 2002-07-03 | 142 | 146 | 142 | 146 | 61,000 | 730 |
| 2002-07-02 | 142 | 143 | 140 | 143 | 50,000 | 715 |
| 2002-07-01 | 142 | 143 | 140 | 141 | 52,000 | 705 |
| 2002-06-28 | 140 | 143 | 140 | 141 | 69,000 | 705 |
| 2002-06-27 | 137 | 143 | 137 | 138 | 50,000 | 690 |
| 2002-06-26 | 139 | 139 | 137 | 137 | 34,000 | 685 |
| 2002-06-25 | 140 | 140 | 138 | 139 | 51,000 | 695 |
| 2002-06-24 | 135 | 139 | 135 | 139 | 68,000 | 695 |
| 2002-06-21 | 140 | 142 | 138 | 139 | 33,000 | 695 |
| 2002-06-20 | 140 | 142 | 138 | 142 | 67,000 | 710 |
| 2002-06-19 | 144 | 145 | 142 | 142 | 67,000 | 710 |
| 2002-06-18 | 144 | 145 | 143 | 143 | 43,000 | 715 |
| 2002-06-17 | 147 | 148 | 142 | 143 | 68,000 | 715 |
| 2002-06-14 | 151 | 151 | 148 | 148 | 230,000 | 740 |
| 2002-06-13 | 150 | 152 | 150 | 151 | 68,000 | 755 |
| 2002-06-12 | 157 | 157 | 150 | 152 | 207,000 | 760 |
| 2002-06-11 | 157 | 157 | 152 | 157 | 74,000 | 785 |
| 2002-06-10 | 157 | 159 | 157 | 157 | 56,000 | 785 |
| 2002-06-07 | 159 | 160 | 156 | 157 | 170,000 | 785 |
| 2002-06-06 | 163 | 166 | 159 | 160 | 417,000 | 800 |
| 2002-06-05 | 153 | 165 | 153 | 162 | 1,093,000 | 810 |
| 2002-06-04 | 152 | 153 | 150 | 151 | 94,000 | 755 |
| 2002-06-03 | 154 | 154 | 150 | 152 | 96,000 | 760 |
| 2002-05-31 | 153 | 153 | 149 | 150 | 303,000 | 750 |
| 2002-05-30 | 150 | 156 | 149 | 154 | 1,141,000 | 770 |
| 2002-05-29 | 144 | 146 | 144 | 145 | 48,000 | 725 |
| 2002-05-28 | 142 | 146 | 142 | 144 | 58,000 | 720 |
| 2002-05-27 | 142 | 147 | 141 | 142 | 127,000 | 710 |
| 2002-05-24 | 141 | 143 | 140 | 143 | 38,000 | 715 |
| 2002-05-23 | 142 | 143 | 141 | 142 | 63,000 | 710 |
| 2002-05-22 | 135 | 142 | 135 | 142 | 109,000 | 710 |
| 2002-05-21 | 134 | 136 | 134 | 136 | 20,000 | 680 |
| 2002-05-20 | 134 | 135 | 134 | 134 | 34,000 | 670 |
| 2002-05-17 | 133 | 136 | 133 | 133 | 78,000 | 665 |
| 2002-05-16 | 129 | 133 | 129 | 133 | 54,000 | 665 |
| 2002-05-15 | 130 | 130 | 129 | 129 | 62,000 | 645 |
| 2002-05-14 | 130 | 130 | 127 | 129 | 44,000 | 645 |
| 2002-05-13 | 131 | 132 | 129 | 129 | 59,000 | 645 |
| 2002-05-10 | 132 | 132 | 131 | 131 | 26,000 | 655 |
| 2002-05-09 | 132 | 133 | 132 | 132 | 28,000 | 660 |
| 2002-05-08 | 131 | 133 | 131 | 132 | 26,000 | 660 |
| 2002-05-07 | 136 | 136 | 129 | 130 | 54,000 | 650 |
| 2002-05-02 | 134 | 137 | 133 | 133 | 65,000 | 665 |
| 2002-05-01 | 136 | 136 | 135 | 135 | 20,000 | 675 |
| 2002-04-30 | 136 | 137 | 136 | 136 | 33,000 | 680 |
| 2002-04-26 | 139 | 140 | 136 | 136 | 58,000 | 680 |
| 2002-04-25 | 137 | 140 | 137 | 139 | 128,000 | 695 |
| 2002-04-24 | 138 | 140 | 137 | 137 | 46,000 | 685 |
| 2002-04-23 | 136 | 139 | 136 | 139 | 26,000 | 695 |
| 2002-04-22 | 140 | 140 | 136 | 140 | 38,000 | 700 |
| 2002-04-19 | 135 | 138 | 135 | 136 | 35,000 | 680 |
| 2002-04-18 | 138 | 138 | 136 | 137 | 29,000 | 685 |
| 2002-04-17 | 136 | 138 | 135 | 138 | 28,000 | 690 |
| 2002-04-16 | 134 | 136 | 134 | 136 | 51,000 | 680 |
| 2002-04-15 | 138 | 140 | 133 | 134 | 74,000 | 670 |
| 2002-04-12 | 134 | 138 | 134 | 138 | 49,000 | 690 |
| 2002-04-11 | 140 | 140 | 136 | 136 | 25,000 | 680 |
| 2002-04-10 | 137 | 140 | 137 | 140 | 44,000 | 700 |
| 2002-04-09 | 140 | 140 | 137 | 140 | 28,000 | 700 |
| 2002-04-08 | 139 | 140 | 138 | 138 | 38,000 | 690 |
| 2002-04-05 | 137 | 139 | 137 | 139 | 86,000 | 695 |
| 2002-04-04 | 135 | 138 | 135 | 136 | 96,000 | 680 |
| 2002-04-03 | 137 | 137 | 134 | 136 | 60,000 | 680 |
| 2002-04-02 | 137 | 139 | 137 | 137 | 25,000 | 685 |
| 2002-04-01 | 140 | 140 | 137 | 137 | 22,000 | 685 |
| 2002-03-29 | 141 | 141 | 138 | 138 | 30,000 | 690 |
| 2002-03-28 | 147 | 148 | 141 | 141 | 38,000 | 705 |
| 2002-03-27 | 147 | 147 | 143 | 146 | 30,000 | 730 |
| 2002-03-26 | 149 | 149 | 143 | 147 | 37,000 | 735 |
| 2002-03-25 | 150 | 153 | 150 | 152 | 79,000 | 760 |
| 2002-03-22 | 148 | 151 | 148 | 149 | 52,000 | 745 |
| 2002-03-20 | 150 | 150 | 148 | 148 | 77,000 | 740 |
| 2002-03-19 | 149 | 150 | 148 | 150 | 60,000 | 750 |
| 2002-03-18 | 150 | 150 | 147 | 148 | 42,000 | 740 |
| 2002-03-15 | 150 | 150 | 146 | 146 | 72,000 | 730 |
| 2002-03-14 | 147 | 148 | 146 | 147 | 34,000 | 735 |
| 2002-03-13 | 148 | 150 | 147 | 148 | 45,000 | 740 |
| 2002-03-12 | 148 | 151 | 148 | 148 | 88,000 | 740 |
| 2002-03-11 | 146 | 150 | 146 | 148 | 35,000 | 740 |
| 2002-03-08 | 148 | 150 | 146 | 146 | 211,000 | 730 |
| 2002-03-07 | 148 | 148 | 146 | 148 | 28,000 | 740 |
| 2002-03-06 | 147 | 148 | 147 | 147 | 17,000 | 735 |
| 2002-03-05 | 150 | 152 | 147 | 147 | 65,000 | 735 |
| 2002-03-04 | 147 | 150 | 145 | 150 | 112,000 | 750 |
| 2002-03-01 | 143 | 147 | 142 | 147 | 76,000 | 735 |
| 2002-02-28 | 143 | 144 | 141 | 143 | 65,000 | 715 |
| 2002-02-27 | 140 | 144 | 135 | 144 | 84,000 | 720 |
| 2002-02-26 | 140 | 142 | 135 | 135 | 61,000 | 675 |
| 2002-02-25 | 141 | 142 | 140 | 140 | 25,000 | 700 |
| 2002-02-22 | 140 | 141 | 138 | 141 | 27,000 | 705 |
| 2002-02-21 | 141 | 141 | 139 | 140 | 26,000 | 700 |
| 2002-02-20 | 140 | 141 | 138 | 141 | 37,000 | 705 |
| 2002-02-19 | 141 | 142 | 139 | 142 | 89,000 | 710 |
| 2002-02-18 | 135 | 141 | 135 | 139 | 104,000 | 695 |
| 2002-02-15 | 139 | 139 | 137 | 139 | 56,000 | 695 |
| 2002-02-14 | 137 | 139 | 135 | 135 | 69,000 | 675 |
| 2002-02-13 | 130 | 137 | 130 | 135 | 121,000 | 675 |
| 2002-02-12 | 127 | 130 | 127 | 130 | 32,000 | 650 |
| 2002-02-08 | 125 | 128 | 125 | 127 | 75,000 | 635 |
| 2002-02-07 | 125 | 127 | 125 | 125 | 17,000 | 625 |
| 2002-02-06 | 125 | 128 | 125 | 126 | 32,000 | 630 |
| 2002-02-05 | 126 | 128 | 124 | 125 | 66,000 | 625 |
| 2002-02-04 | 127 | 127 | 125 | 126 | 6,000 | 630 |
| 2002-02-01 | 124 | 126 | 124 | 124 | 34,000 | 620 |
| 2002-01-31 | 126 | 129 | 125 | 128 | 49,000 | 640 |
| 2002-01-30 | 126 | 129 | 125 | 129 | 52,000 | 645 |
| 2002-01-29 | 125 | 128 | 125 | 127 | 10,000 | 635 |
| 2002-01-28 | 125 | 128 | 125 | 128 | 24,000 | 640 |
| 2002-01-25 | 124 | 125 | 124 | 125 | 18,000 | 625 |
| 2002-01-24 | 126 | 129 | 125 | 129 | 44,000 | 645 |
| 2002-01-23 | 125 | 127 | 125 | 126 | 39,000 | 630 |
| 2002-01-22 | 130 | 130 | 126 | 128 | 38,000 | 640 |
| 2002-01-21 | 128 | 128 | 125 | 128 | 46,000 | 640 |
| 2002-01-18 | 123 | 128 | 122 | 128 | 85,000 | 640 |
| 2002-01-17 | 122 | 124 | 121 | 123 | 31,000 | 615 |
| 2002-01-16 | 121 | 125 | 121 | 125 | 11,000 | 625 |
| 2002-01-15 | 125 | 125 | 121 | 121 | 28,000 | 605 |
| 2002-01-11 | 128 | 128 | 123 | 123 | 61,000 | 615 |
| 2002-01-10 | 125 | 126 | 123 | 123 | 62,000 | 615 |
| 2002-01-09 | 125 | 126 | 123 | 123 | 36,000 | 615 |
| 2002-01-08 | 127 | 130 | 127 | 127 | 33,000 | 635 |
| 2002-01-07 | 132 | 132 | 126 | 127 | 55,000 | 635 |
| 2002-01-04 | 127 | 127 | 126 | 127 | 12,000 | 635 |
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
