8061 西華産業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 227 | 227 | 225 | 225 | 255,000 | 1,125 |
| 2004-12-29 | 228 | 229 | 225 | 227 | 551,000 | 1,135 |
| 2004-12-28 | 229 | 229 | 227 | 228 | 437,000 | 1,140 |
| 2004-12-27 | 232 | 232 | 225 | 226 | 510,000 | 1,130 |
| 2004-12-24 | 227 | 233 | 225 | 227 | 1,284,000 | 1,135 |
| 2004-12-22 | 227 | 228 | 222 | 223 | 585,000 | 1,115 |
| 2004-12-21 | 225 | 227 | 223 | 225 | 786,000 | 1,125 |
| 2004-12-20 | 223 | 227 | 220 | 223 | 863,000 | 1,115 |
| 2004-12-17 | 219 | 225 | 218 | 222 | 841,000 | 1,110 |
| 2004-12-16 | 227 | 227 | 221 | 221 | 517,000 | 1,105 |
| 2004-12-15 | 224 | 225 | 220 | 225 | 414,000 | 1,125 |
| 2004-12-14 | 223 | 224 | 215 | 220 | 974,000 | 1,100 |
| 2004-12-13 | 229 | 230 | 221 | 221 | 1,143,000 | 1,105 |
| 2004-12-10 | 233 | 237 | 229 | 231 | 963,000 | 1,155 |
| 2004-12-09 | 239 | 240 | 232 | 233 | 1,183,000 | 1,165 |
| 2004-12-08 | 235 | 242 | 235 | 240 | 1,012,000 | 1,200 |
| 2004-12-07 | 248 | 248 | 240 | 240 | 2,120,000 | 1,200 |
| 2004-12-06 | 244 | 252 | 240 | 246 | 6,202,000 | 1,230 |
| 2004-12-03 | 240 | 246 | 236 | 240 | 3,272,000 | 1,200 |
| 2004-12-02 | 246 | 247 | 235 | 238 | 2,559,000 | 1,190 |
| 2004-12-01 | 245 | 246 | 240 | 244 | 3,052,000 | 1,220 |
| 2004-11-30 | 250 | 254 | 242 | 246 | 16,494,000 | 1,230 |
| 2004-11-29 | 232 | 245 | 224 | 244 | 4,949,000 | 1,220 |
| 2004-11-26 | 231 | 238 | 227 | 232 | 5,115,000 | 1,160 |
| 2004-11-25 | 224 | 231 | 221 | 226 | 7,183,000 | 1,130 |
| 2004-11-24 | 235 | 243 | 217 | 219 | 30,838,000 | 1,095 |
| 2004-11-22 | 223 | 238 | 223 | 230 | 20,452,000 | 1,150 |
| 2004-11-19 | 212 | 223 | 211 | 219 | 3,832,000 | 1,095 |
| 2004-11-18 | 208 | 210 | 207 | 207 | 222,000 | 1,035 |
| 2004-11-17 | 209 | 209 | 207 | 207 | 218,000 | 1,035 |
| 2004-11-16 | 210 | 211 | 208 | 209 | 274,000 | 1,045 |
| 2004-11-15 | 211 | 211 | 208 | 211 | 331,000 | 1,055 |
| 2004-11-12 | 208 | 211 | 208 | 210 | 417,000 | 1,050 |
| 2004-11-11 | 216 | 216 | 207 | 208 | 1,248,000 | 1,040 |
| 2004-11-10 | 213 | 222 | 212 | 217 | 2,594,000 | 1,085 |
| 2004-11-09 | 211 | 215 | 211 | 213 | 454,000 | 1,065 |
| 2004-11-08 | 215 | 216 | 211 | 211 | 362,000 | 1,055 |
| 2004-11-05 | 215 | 217 | 212 | 214 | 667,000 | 1,070 |
| 2004-11-04 | 215 | 215 | 211 | 213 | 594,000 | 1,065 |
| 2004-11-02 | 218 | 218 | 211 | 213 | 1,657,000 | 1,065 |
| 2004-11-01 | 218 | 224 | 213 | 219 | 6,732,000 | 1,095 |
| 2004-10-29 | 210 | 233 | 209 | 213 | 33,030,000 | 1,065 |
| 2004-10-28 | 208 | 209 | 206 | 208 | 376,000 | 1,040 |
| 2004-10-27 | 206 | 208 | 204 | 207 | 382,000 | 1,035 |
| 2004-10-26 | 208 | 211 | 204 | 204 | 387,000 | 1,020 |
| 2004-10-25 | 204 | 210 | 203 | 208 | 503,000 | 1,040 |
| 2004-10-22 | 209 | 209 | 205 | 206 | 596,000 | 1,030 |
| 2004-10-21 | 210 | 214 | 204 | 206 | 2,494,000 | 1,030 |
| 2004-10-20 | 206 | 211 | 200 | 202 | 845,000 | 1,010 |
| 2004-10-19 | 205 | 217 | 205 | 211 | 3,262,000 | 1,055 |
| 2004-10-18 | 205 | 205 | 199 | 200 | 327,000 | 1,000 |
| 2004-10-15 | 200 | 202 | 198 | 201 | 413,000 | 1,005 |
| 2004-10-14 | 205 | 206 | 203 | 204 | 379,000 | 1,020 |
| 2004-10-13 | 207 | 211 | 205 | 205 | 622,000 | 1,025 |
| 2004-10-12 | 210 | 210 | 201 | 207 | 773,000 | 1,035 |
| 2004-10-08 | 206 | 219 | 205 | 210 | 2,582,000 | 1,050 |
| 2004-10-07 | 208 | 209 | 204 | 205 | 1,669,000 | 1,025 |
| 2004-10-06 | 220 | 223 | 200 | 202 | 11,695,000 | 1,010 |
| 2004-10-05 | 195 | 240 | 194 | 240 | 28,552,000 | 1,200 |
| 2004-10-04 | 190 | 192 | 188 | 190 | 598,000 | 950 |
| 2004-10-01 | 184 | 186 | 183 | 186 | 290,000 | 930 |
| 2004-09-30 | 184 | 184 | 182 | 182 | 147,000 | 910 |
| 2004-09-29 | 187 | 187 | 182 | 184 | 225,000 | 920 |
| 2004-09-28 | 181 | 185 | 181 | 185 | 179,000 | 925 |
| 2004-09-27 | 183 | 184 | 180 | 183 | 176,000 | 915 |
| 2004-09-24 | 181 | 182 | 179 | 180 | 352,000 | 900 |
| 2004-09-22 | 183 | 185 | 183 | 184 | 162,000 | 920 |
| 2004-09-21 | 187 | 187 | 184 | 184 | 160,000 | 920 |
| 2004-09-17 | 190 | 190 | 188 | 188 | 170,000 | 940 |
| 2004-09-16 | 193 | 193 | 190 | 190 | 130,000 | 950 |
| 2004-09-15 | 192 | 196 | 192 | 196 | 245,000 | 980 |
| 2004-09-14 | 193 | 194 | 191 | 191 | 120,000 | 955 |
| 2004-09-13 | 192 | 195 | 191 | 194 | 133,000 | 970 |
| 2004-09-10 | 196 | 197 | 191 | 193 | 324,000 | 965 |
| 2004-09-09 | 194 | 198 | 193 | 194 | 429,000 | 970 |
| 2004-09-08 | 194 | 194 | 190 | 192 | 268,000 | 960 |
| 2004-09-07 | 197 | 197 | 193 | 194 | 225,000 | 970 |
| 2004-09-06 | 200 | 201 | 194 | 197 | 652,000 | 985 |
| 2004-09-03 | 184 | 194 | 184 | 192 | 718,000 | 960 |
| 2004-09-02 | 183 | 183 | 181 | 183 | 110,000 | 915 |
| 2004-09-01 | 180 | 182 | 180 | 182 | 54,000 | 910 |
| 2004-08-31 | 181 | 181 | 179 | 180 | 62,000 | 900 |
| 2004-08-30 | 182 | 182 | 181 | 182 | 24,000 | 910 |
| 2004-08-27 | 181 | 183 | 178 | 180 | 95,000 | 900 |
| 2004-08-26 | 181 | 184 | 181 | 182 | 191,000 | 910 |
| 2004-08-25 | 178 | 181 | 178 | 181 | 58,000 | 905 |
| 2004-08-24 | 180 | 180 | 178 | 178 | 31,000 | 890 |
| 2004-08-23 | 179 | 181 | 179 | 179 | 39,000 | 895 |
| 2004-08-20 | 177 | 178 | 177 | 178 | 88,000 | 890 |
| 2004-08-19 | 179 | 179 | 176 | 179 | 45,000 | 895 |
| 2004-08-18 | 180 | 180 | 176 | 179 | 56,000 | 895 |
| 2004-08-17 | 181 | 181 | 178 | 180 | 23,000 | 900 |
| 2004-08-16 | 182 | 182 | 177 | 179 | 49,000 | 895 |
| 2004-08-13 | 183 | 183 | 181 | 182 | 119,000 | 910 |
| 2004-08-12 | 182 | 182 | 181 | 182 | 58,000 | 910 |
| 2004-08-11 | 180 | 183 | 179 | 182 | 66,000 | 910 |
| 2004-08-10 | 179 | 180 | 179 | 179 | 27,000 | 895 |
| 2004-08-09 | 177 | 180 | 173 | 180 | 73,000 | 900 |
| 2004-08-06 | 178 | 178 | 177 | 177 | 45,000 | 885 |
| 2004-08-05 | 179 | 180 | 178 | 179 | 51,000 | 895 |
| 2004-08-04 | 180 | 180 | 175 | 178 | 145,000 | 890 |
| 2004-08-03 | 183 | 184 | 181 | 181 | 71,000 | 905 |
| 2004-08-02 | 182 | 184 | 181 | 183 | 84,000 | 915 |
| 2004-07-30 | 182 | 182 | 180 | 182 | 79,000 | 910 |
| 2004-07-29 | 182 | 182 | 179 | 181 | 121,000 | 905 |
| 2004-07-28 | 180 | 183 | 180 | 182 | 74,000 | 910 |
| 2004-07-27 | 182 | 184 | 180 | 180 | 150,000 | 900 |
| 2004-07-26 | 181 | 184 | 180 | 183 | 201,000 | 915 |
| 2004-07-23 | 182 | 184 | 181 | 181 | 98,000 | 905 |
| 2004-07-22 | 181 | 183 | 181 | 182 | 57,000 | 910 |
| 2004-07-21 | 184 | 185 | 180 | 185 | 86,000 | 925 |
| 2004-07-20 | 181 | 184 | 181 | 183 | 40,000 | 915 |
| 2004-07-16 | 181 | 185 | 180 | 185 | 92,000 | 925 |
| 2004-07-15 | 188 | 188 | 183 | 183 | 115,000 | 915 |
| 2004-07-14 | 187 | 189 | 186 | 186 | 125,000 | 930 |
| 2004-07-13 | 188 | 188 | 186 | 187 | 76,000 | 935 |
| 2004-07-12 | 187 | 188 | 186 | 187 | 74,000 | 935 |
| 2004-07-09 | 181 | 185 | 181 | 184 | 78,000 | 920 |
| 2004-07-08 | 182 | 184 | 181 | 181 | 73,000 | 905 |
| 2004-07-07 | 184 | 184 | 181 | 181 | 86,000 | 905 |
| 2004-07-06 | 184 | 186 | 184 | 184 | 64,000 | 920 |
| 2004-07-05 | 186 | 186 | 182 | 184 | 190,000 | 920 |
| 2004-07-02 | 188 | 189 | 186 | 186 | 95,000 | 930 |
| 2004-07-01 | 189 | 191 | 189 | 189 | 55,000 | 945 |
| 2004-06-30 | 188 | 189 | 187 | 189 | 83,000 | 945 |
| 2004-06-29 | 190 | 190 | 188 | 189 | 87,000 | 945 |
| 2004-06-28 | 186 | 189 | 186 | 189 | 105,000 | 945 |
| 2004-06-25 | 187 | 188 | 185 | 186 | 135,000 | 930 |
| 2004-06-24 | 187 | 188 | 186 | 188 | 82,000 | 940 |
| 2004-06-23 | 187 | 187 | 185 | 187 | 69,000 | 935 |
| 2004-06-22 | 187 | 188 | 186 | 187 | 41,000 | 935 |
| 2004-06-21 | 187 | 190 | 187 | 187 | 66,000 | 935 |
| 2004-06-18 | 191 | 191 | 183 | 186 | 117,000 | 930 |
| 2004-06-17 | 189 | 191 | 188 | 190 | 121,000 | 950 |
| 2004-06-16 | 188 | 191 | 188 | 191 | 81,000 | 955 |
| 2004-06-15 | 188 | 188 | 185 | 186 | 89,000 | 930 |
| 2004-06-14 | 188 | 189 | 186 | 188 | 130,000 | 940 |
| 2004-06-11 | 182 | 189 | 181 | 185 | 352,000 | 925 |
| 2004-06-10 | 181 | 184 | 181 | 184 | 127,000 | 920 |
| 2004-06-09 | 182 | 182 | 179 | 180 | 58,000 | 900 |
| 2004-06-08 | 183 | 183 | 181 | 181 | 76,000 | 905 |
| 2004-06-07 | 180 | 183 | 180 | 182 | 84,000 | 910 |
| 2004-06-04 | 177 | 179 | 177 | 179 | 59,000 | 895 |
| 2004-06-03 | 182 | 182 | 176 | 178 | 80,000 | 890 |
| 2004-06-02 | 182 | 183 | 180 | 181 | 77,000 | 905 |
| 2004-06-01 | 183 | 183 | 181 | 183 | 49,000 | 915 |
| 2004-05-31 | 184 | 184 | 181 | 183 | 61,000 | 915 |
| 2004-05-28 | 179 | 186 | 178 | 185 | 227,000 | 925 |
| 2004-05-27 | 181 | 181 | 179 | 180 | 123,000 | 900 |
| 2004-05-26 | 180 | 181 | 179 | 179 | 75,000 | 895 |
| 2004-05-25 | 180 | 181 | 178 | 178 | 94,000 | 890 |
| 2004-05-24 | 180 | 183 | 179 | 182 | 137,000 | 910 |
| 2004-05-21 | 175 | 179 | 175 | 178 | 113,000 | 890 |
| 2004-05-20 | 173 | 180 | 172 | 175 | 184,000 | 875 |
| 2004-05-19 | 170 | 175 | 167 | 173 | 123,000 | 865 |
| 2004-05-18 | 163 | 169 | 162 | 165 | 218,000 | 825 |
| 2004-05-17 | 173 | 173 | 161 | 161 | 281,000 | 805 |
| 2004-05-14 | 173 | 176 | 171 | 172 | 120,000 | 860 |
| 2004-05-13 | 178 | 179 | 171 | 171 | 170,000 | 855 |
| 2004-05-12 | 182 | 182 | 174 | 178 | 163,000 | 890 |
| 2004-05-11 | 171 | 189 | 169 | 172 | 263,000 | 860 |
| 2004-05-10 | 177 | 180 | 171 | 171 | 308,000 | 855 |
| 2004-05-07 | 183 | 188 | 183 | 187 | 227,000 | 935 |
| 2004-05-06 | 191 | 191 | 185 | 188 | 210,000 | 940 |
| 2004-04-30 | 190 | 192 | 186 | 191 | 251,000 | 955 |
| 2004-04-28 | 195 | 196 | 193 | 194 | 138,000 | 970 |
| 2004-04-27 | 197 | 197 | 192 | 192 | 189,000 | 960 |
| 2004-04-26 | 198 | 199 | 193 | 198 | 267,000 | 990 |
| 2004-04-23 | 203 | 206 | 201 | 201 | 205,000 | 1,005 |
| 2004-04-22 | 204 | 204 | 202 | 202 | 216,000 | 1,010 |
| 2004-04-21 | 201 | 204 | 200 | 202 | 507,000 | 1,010 |
| 2004-04-20 | 202 | 206 | 202 | 205 | 192,000 | 1,025 |
| 2004-04-19 | 211 | 211 | 202 | 203 | 355,000 | 1,015 |
| 2004-04-16 | 210 | 211 | 209 | 210 | 212,000 | 1,050 |
| 2004-04-15 | 214 | 217 | 208 | 209 | 845,000 | 1,045 |
| 2004-04-14 | 211 | 216 | 211 | 213 | 628,000 | 1,065 |
| 2004-04-13 | 213 | 214 | 210 | 211 | 440,000 | 1,055 |
| 2004-04-12 | 209 | 213 | 209 | 211 | 250,000 | 1,055 |
| 2004-04-09 | 211 | 212 | 205 | 209 | 399,000 | 1,045 |
| 2004-04-08 | 213 | 214 | 210 | 214 | 264,000 | 1,070 |
| 2004-04-07 | 208 | 217 | 206 | 215 | 1,037,000 | 1,075 |
| 2004-04-06 | 208 | 208 | 205 | 207 | 241,000 | 1,035 |
| 2004-04-05 | 206 | 208 | 205 | 206 | 290,000 | 1,030 |
| 2004-04-02 | 208 | 208 | 204 | 205 | 296,000 | 1,025 |
| 2004-04-01 | 204 | 206 | 202 | 205 | 276,000 | 1,025 |
| 2004-03-31 | 202 | 204 | 201 | 204 | 115,000 | 1,020 |
| 2004-03-30 | 203 | 204 | 201 | 202 | 206,000 | 1,010 |
| 2004-03-29 | 207 | 207 | 203 | 203 | 145,000 | 1,015 |
| 2004-03-26 | 210 | 210 | 203 | 205 | 383,000 | 1,025 |
| 2004-03-25 | 215 | 216 | 207 | 212 | 1,140,000 | 1,060 |
| 2004-03-24 | 203 | 214 | 203 | 212 | 1,170,000 | 1,060 |
| 2004-03-23 | 203 | 204 | 201 | 202 | 218,000 | 1,010 |
| 2004-03-22 | 202 | 205 | 202 | 204 | 259,000 | 1,020 |
| 2004-03-19 | 204 | 205 | 200 | 201 | 431,000 | 1,005 |
| 2004-03-18 | 207 | 210 | 203 | 204 | 1,000,000 | 1,020 |
| 2004-03-17 | 203 | 204 | 202 | 204 | 243,000 | 1,020 |
| 2004-03-16 | 203 | 206 | 202 | 202 | 365,000 | 1,010 |
| 2004-03-15 | 208 | 208 | 202 | 203 | 454,000 | 1,015 |
| 2004-03-12 | 204 | 206 | 201 | 203 | 650,000 | 1,015 |
| 2004-03-11 | 198 | 204 | 198 | 204 | 352,000 | 1,020 |
| 2004-03-10 | 200 | 203 | 198 | 202 | 403,000 | 1,010 |
| 2004-03-09 | 199 | 203 | 198 | 200 | 627,000 | 1,000 |
| 2004-03-08 | 197 | 212 | 195 | 204 | 1,645,000 | 1,020 |
| 2004-03-05 | 193 | 198 | 190 | 197 | 923,000 | 985 |
| 2004-03-04 | 184 | 195 | 184 | 193 | 1,318,000 | 965 |
| 2004-03-03 | 181 | 184 | 181 | 183 | 252,000 | 915 |
| 2004-03-02 | 183 | 183 | 180 | 181 | 228,000 | 905 |
| 2004-03-01 | 180 | 182 | 180 | 181 | 214,000 | 905 |
| 2004-02-27 | 179 | 183 | 179 | 180 | 457,000 | 900 |
| 2004-02-26 | 176 | 180 | 175 | 180 | 346,000 | 900 |
| 2004-02-25 | 176 | 176 | 174 | 175 | 100,000 | 875 |
| 2004-02-24 | 175 | 176 | 175 | 175 | 155,000 | 875 |
| 2004-02-23 | 175 | 177 | 175 | 175 | 103,000 | 875 |
| 2004-02-20 | 173 | 174 | 173 | 174 | 125,000 | 870 |
| 2004-02-19 | 175 | 177 | 175 | 175 | 111,000 | 875 |
| 2004-02-18 | 177 | 177 | 175 | 176 | 134,000 | 880 |
| 2004-02-17 | 177 | 178 | 175 | 175 | 90,000 | 875 |
| 2004-02-16 | 176 | 177 | 175 | 176 | 113,000 | 880 |
| 2004-02-13 | 174 | 175 | 173 | 174 | 75,000 | 870 |
| 2004-02-12 | 175 | 175 | 171 | 172 | 138,000 | 860 |
| 2004-02-10 | 173 | 174 | 171 | 172 | 59,000 | 860 |
| 2004-02-09 | 175 | 175 | 173 | 173 | 53,000 | 865 |
| 2004-02-06 | 175 | 175 | 172 | 172 | 99,000 | 860 |
| 2004-02-05 | 171 | 175 | 171 | 174 | 90,000 | 870 |
| 2004-02-04 | 175 | 176 | 172 | 173 | 196,000 | 865 |
| 2004-02-03 | 177 | 177 | 175 | 175 | 129,000 | 875 |
| 2004-02-02 | 177 | 177 | 175 | 176 | 97,000 | 880 |
| 2004-01-30 | 174 | 176 | 174 | 176 | 80,000 | 880 |
| 2004-01-29 | 172 | 176 | 172 | 175 | 127,000 | 875 |
| 2004-01-28 | 176 | 176 | 175 | 176 | 135,000 | 880 |
| 2004-01-27 | 180 | 180 | 177 | 177 | 132,000 | 885 |
| 2004-01-26 | 179 | 179 | 177 | 177 | 145,000 | 885 |
| 2004-01-23 | 180 | 181 | 178 | 179 | 152,000 | 895 |
| 2004-01-22 | 178 | 183 | 177 | 180 | 446,000 | 900 |
| 2004-01-21 | 176 | 179 | 175 | 177 | 131,000 | 885 |
| 2004-01-20 | 180 | 181 | 176 | 177 | 266,000 | 885 |
| 2004-01-19 | 175 | 178 | 174 | 178 | 182,000 | 890 |
| 2004-01-16 | 173 | 174 | 172 | 174 | 71,000 | 870 |
| 2004-01-15 | 172 | 174 | 172 | 172 | 136,000 | 860 |
| 2004-01-14 | 174 | 174 | 170 | 170 | 258,000 | 850 |
| 2004-01-13 | 177 | 177 | 172 | 174 | 239,000 | 870 |
| 2004-01-09 | 176 | 177 | 173 | 176 | 263,000 | 880 |
| 2004-01-08 | 173 | 176 | 171 | 174 | 162,000 | 870 |
| 2004-01-07 | 171 | 175 | 171 | 173 | 119,000 | 865 |
| 2004-01-06 | 173 | 174 | 171 | 172 | 201,000 | 860 |
| 2004-01-05 | 178 | 178 | 173 | 174 | 165,000 | 870 |
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
