8061 西華産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 311 | 312 | 307 | 308 | 162,000 | 1,540 |
| 2005-12-29 | 313 | 313 | 308 | 312 | 354,000 | 1,560 |
| 2005-12-28 | 306 | 310 | 305 | 308 | 228,000 | 1,540 |
| 2005-12-27 | 309 | 309 | 306 | 306 | 299,000 | 1,530 |
| 2005-12-26 | 310 | 310 | 306 | 307 | 234,000 | 1,535 |
| 2005-12-22 | 311 | 313 | 306 | 307 | 389,000 | 1,535 |
| 2005-12-21 | 303 | 309 | 303 | 307 | 310,000 | 1,535 |
| 2005-12-20 | 300 | 305 | 300 | 305 | 395,000 | 1,525 |
| 2005-12-19 | 300 | 305 | 298 | 303 | 449,000 | 1,515 |
| 2005-12-16 | 303 | 309 | 302 | 305 | 480,000 | 1,525 |
| 2005-12-15 | 306 | 316 | 305 | 310 | 625,000 | 1,550 |
| 2005-12-14 | 315 | 318 | 308 | 310 | 763,000 | 1,550 |
| 2005-12-13 | 314 | 315 | 311 | 313 | 793,000 | 1,565 |
| 2005-12-12 | 304 | 315 | 304 | 314 | 1,036,000 | 1,570 |
| 2005-12-09 | 297 | 305 | 297 | 302 | 759,000 | 1,510 |
| 2005-12-08 | 307 | 307 | 297 | 297 | 960,000 | 1,485 |
| 2005-12-07 | 297 | 310 | 296 | 305 | 3,232,000 | 1,525 |
| 2005-12-06 | 297 | 298 | 294 | 295 | 876,000 | 1,475 |
| 2005-12-05 | 294 | 298 | 292 | 297 | 1,267,000 | 1,485 |
| 2005-12-02 | 296 | 297 | 290 | 294 | 1,081,000 | 1,470 |
| 2005-12-01 | 288 | 299 | 288 | 296 | 1,893,000 | 1,480 |
| 2005-11-30 | 285 | 293 | 282 | 288 | 1,502,000 | 1,440 |
| 2005-11-29 | 281 | 286 | 280 | 286 | 511,000 | 1,430 |
| 2005-11-28 | 282 | 282 | 278 | 280 | 256,000 | 1,400 |
| 2005-11-25 | 277 | 282 | 274 | 282 | 447,000 | 1,410 |
| 2005-11-24 | 281 | 282 | 278 | 279 | 331,000 | 1,395 |
| 2005-11-22 | 281 | 281 | 277 | 280 | 385,000 | 1,400 |
| 2005-11-21 | 286 | 287 | 280 | 282 | 1,097,000 | 1,410 |
| 2005-11-18 | 276 | 277 | 274 | 276 | 375,000 | 1,380 |
| 2005-11-17 | 272 | 275 | 270 | 272 | 913,000 | 1,360 |
| 2005-11-16 | 273 | 273 | 269 | 273 | 311,000 | 1,365 |
| 2005-11-15 | 276 | 276 | 271 | 275 | 272,000 | 1,375 |
| 2005-11-14 | 279 | 279 | 275 | 275 | 196,000 | 1,375 |
| 2005-11-11 | 276 | 279 | 276 | 279 | 281,000 | 1,395 |
| 2005-11-10 | 281 | 282 | 275 | 277 | 352,000 | 1,385 |
| 2005-11-09 | 284 | 284 | 280 | 282 | 357,000 | 1,410 |
| 2005-11-08 | 287 | 288 | 282 | 284 | 703,000 | 1,420 |
| 2005-11-07 | 276 | 285 | 275 | 284 | 1,044,000 | 1,420 |
| 2005-11-04 | 276 | 277 | 274 | 274 | 423,000 | 1,370 |
| 2005-11-02 | 274 | 275 | 272 | 274 | 486,000 | 1,370 |
| 2005-11-01 | 272 | 273 | 271 | 272 | 215,000 | 1,360 |
| 2005-10-31 | 271 | 273 | 268 | 268 | 511,000 | 1,340 |
| 2005-10-28 | 269 | 269 | 266 | 266 | 255,000 | 1,330 |
| 2005-10-27 | 269 | 270 | 267 | 269 | 246,000 | 1,345 |
| 2005-10-26 | 266 | 270 | 264 | 269 | 438,000 | 1,345 |
| 2005-10-25 | 262 | 263 | 260 | 261 | 271,000 | 1,305 |
| 2005-10-24 | 263 | 264 | 260 | 260 | 210,000 | 1,300 |
| 2005-10-21 | 263 | 263 | 260 | 261 | 298,000 | 1,305 |
| 2005-10-20 | 265 | 266 | 262 | 264 | 218,000 | 1,320 |
| 2005-10-19 | 263 | 264 | 262 | 264 | 188,000 | 1,320 |
| 2005-10-18 | 266 | 267 | 264 | 266 | 125,000 | 1,330 |
| 2005-10-17 | 266 | 269 | 264 | 266 | 243,000 | 1,330 |
| 2005-10-14 | 270 | 270 | 266 | 266 | 192,000 | 1,330 |
| 2005-10-13 | 270 | 272 | 267 | 270 | 195,000 | 1,350 |
| 2005-10-12 | 269 | 275 | 267 | 270 | 361,000 | 1,350 |
| 2005-10-11 | 266 | 269 | 263 | 268 | 282,000 | 1,340 |
| 2005-10-07 | 261 | 266 | 261 | 266 | 392,000 | 1,330 |
| 2005-10-06 | 265 | 270 | 262 | 262 | 493,000 | 1,310 |
| 2005-10-05 | 273 | 273 | 270 | 272 | 427,000 | 1,360 |
| 2005-10-04 | 275 | 275 | 270 | 271 | 287,000 | 1,355 |
| 2005-10-03 | 273 | 275 | 268 | 272 | 411,000 | 1,360 |
| 2005-09-30 | 282 | 283 | 271 | 272 | 682,000 | 1,360 |
| 2005-09-29 | 286 | 287 | 279 | 282 | 777,000 | 1,410 |
| 2005-09-28 | 280 | 286 | 280 | 286 | 860,000 | 1,430 |
| 2005-09-27 | 277 | 289 | 275 | 280 | 1,607,000 | 1,400 |
| 2005-09-26 | 274 | 278 | 271 | 278 | 493,000 | 1,390 |
| 2005-09-22 | 270 | 275 | 270 | 273 | 806,000 | 1,365 |
| 2005-09-21 | 284 | 288 | 274 | 278 | 5,136,000 | 1,390 |
| 2005-09-20 | 258 | 270 | 257 | 269 | 1,736,000 | 1,345 |
| 2005-09-16 | 258 | 258 | 255 | 258 | 404,000 | 1,290 |
| 2005-09-15 | 255 | 258 | 254 | 258 | 360,000 | 1,290 |
| 2005-09-14 | 254 | 255 | 254 | 255 | 158,000 | 1,275 |
| 2005-09-13 | 254 | 255 | 253 | 255 | 196,000 | 1,275 |
| 2005-09-12 | 255 | 256 | 253 | 254 | 311,000 | 1,270 |
| 2005-09-09 | 255 | 255 | 252 | 252 | 321,000 | 1,260 |
| 2005-09-08 | 253 | 254 | 251 | 251 | 241,000 | 1,255 |
| 2005-09-07 | 259 | 259 | 253 | 255 | 365,000 | 1,275 |
| 2005-09-06 | 258 | 261 | 255 | 256 | 441,000 | 1,280 |
| 2005-09-05 | 257 | 258 | 254 | 257 | 390,000 | 1,285 |
| 2005-09-02 | 255 | 259 | 254 | 256 | 738,000 | 1,280 |
| 2005-09-01 | 253 | 255 | 252 | 255 | 349,000 | 1,275 |
| 2005-08-31 | 254 | 254 | 251 | 251 | 182,000 | 1,255 |
| 2005-08-30 | 255 | 255 | 252 | 253 | 229,000 | 1,265 |
| 2005-08-29 | 253 | 253 | 250 | 251 | 418,000 | 1,255 |
| 2005-08-26 | 255 | 256 | 253 | 254 | 419,000 | 1,270 |
| 2005-08-25 | 256 | 258 | 254 | 256 | 511,000 | 1,280 |
| 2005-08-24 | 258 | 260 | 256 | 260 | 370,000 | 1,300 |
| 2005-08-23 | 264 | 264 | 258 | 259 | 819,000 | 1,295 |
| 2005-08-22 | 259 | 266 | 257 | 265 | 1,121,000 | 1,325 |
| 2005-08-19 | 262 | 262 | 257 | 260 | 310,000 | 1,300 |
| 2005-08-18 | 263 | 263 | 259 | 261 | 450,000 | 1,305 |
| 2005-08-17 | 258 | 263 | 257 | 263 | 639,000 | 1,315 |
| 2005-08-16 | 261 | 265 | 259 | 260 | 1,439,000 | 1,300 |
| 2005-08-15 | 254 | 257 | 253 | 256 | 389,000 | 1,280 |
| 2005-08-12 | 255 | 256 | 253 | 256 | 354,000 | 1,280 |
| 2005-08-11 | 257 | 258 | 253 | 256 | 867,000 | 1,280 |
| 2005-08-10 | 255 | 260 | 253 | 256 | 2,690,000 | 1,280 |
| 2005-08-09 | 240 | 263 | 240 | 255 | 12,135,000 | 1,275 |
| 2005-08-08 | 231 | 237 | 231 | 237 | 347,000 | 1,185 |
| 2005-08-05 | 241 | 242 | 237 | 238 | 482,000 | 1,190 |
| 2005-08-04 | 245 | 246 | 241 | 243 | 381,000 | 1,215 |
| 2005-08-03 | 249 | 251 | 246 | 246 | 438,000 | 1,230 |
| 2005-08-02 | 253 | 254 | 249 | 251 | 335,000 | 1,255 |
| 2005-08-01 | 251 | 254 | 250 | 251 | 339,000 | 1,255 |
| 2005-07-29 | 253 | 254 | 249 | 250 | 424,000 | 1,250 |
| 2005-07-28 | 253 | 259 | 252 | 252 | 999,000 | 1,260 |
| 2005-07-27 | 253 | 254 | 250 | 253 | 727,000 | 1,265 |
| 2005-07-26 | 249 | 257 | 248 | 255 | 1,950,000 | 1,275 |
| 2005-07-25 | 247 | 251 | 246 | 249 | 545,000 | 1,245 |
| 2005-07-22 | 249 | 249 | 246 | 246 | 283,000 | 1,230 |
| 2005-07-21 | 250 | 253 | 248 | 248 | 472,000 | 1,240 |
| 2005-07-20 | 249 | 250 | 247 | 249 | 371,000 | 1,245 |
| 2005-07-19 | 248 | 251 | 247 | 250 | 544,000 | 1,250 |
| 2005-07-15 | 251 | 251 | 246 | 247 | 551,000 | 1,235 |
| 2005-07-14 | 251 | 254 | 248 | 250 | 1,595,000 | 1,250 |
| 2005-07-13 | 260 | 262 | 252 | 254 | 3,522,000 | 1,270 |
| 2005-07-12 | 244 | 265 | 243 | 260 | 11,085,000 | 1,300 |
| 2005-07-11 | 237 | 246 | 237 | 246 | 1,022,000 | 1,230 |
| 2005-07-08 | 237 | 238 | 236 | 237 | 127,000 | 1,185 |
| 2005-07-07 | 238 | 239 | 237 | 238 | 178,000 | 1,190 |
| 2005-07-06 | 238 | 240 | 238 | 238 | 96,000 | 1,190 |
| 2005-07-05 | 240 | 240 | 238 | 240 | 191,000 | 1,200 |
| 2005-07-04 | 240 | 240 | 239 | 240 | 184,000 | 1,200 |
| 2005-07-01 | 240 | 240 | 237 | 240 | 183,000 | 1,200 |
| 2005-06-30 | 242 | 242 | 238 | 238 | 188,000 | 1,190 |
| 2005-06-29 | 242 | 242 | 240 | 241 | 159,000 | 1,205 |
| 2005-06-28 | 239 | 240 | 237 | 240 | 201,000 | 1,200 |
| 2005-06-27 | 238 | 238 | 236 | 237 | 135,000 | 1,185 |
| 2005-06-24 | 239 | 239 | 238 | 239 | 144,000 | 1,195 |
| 2005-06-23 | 242 | 242 | 240 | 240 | 90,000 | 1,200 |
| 2005-06-22 | 241 | 242 | 240 | 242 | 147,000 | 1,210 |
| 2005-06-21 | 244 | 244 | 241 | 243 | 239,000 | 1,215 |
| 2005-06-20 | 244 | 245 | 242 | 244 | 151,000 | 1,220 |
| 2005-06-17 | 244 | 246 | 244 | 246 | 157,000 | 1,230 |
| 2005-06-16 | 248 | 248 | 243 | 246 | 420,000 | 1,230 |
| 2005-06-15 | 242 | 246 | 241 | 246 | 492,000 | 1,230 |
| 2005-06-14 | 242 | 242 | 239 | 240 | 280,000 | 1,200 |
| 2005-06-13 | 239 | 240 | 238 | 239 | 160,000 | 1,195 |
| 2005-06-10 | 239 | 239 | 237 | 238 | 317,000 | 1,190 |
| 2005-06-09 | 240 | 241 | 237 | 239 | 202,000 | 1,195 |
| 2005-06-08 | 242 | 242 | 238 | 239 | 149,000 | 1,195 |
| 2005-06-07 | 241 | 241 | 237 | 239 | 109,000 | 1,195 |
| 2005-06-06 | 237 | 240 | 236 | 239 | 147,000 | 1,195 |
| 2005-06-03 | 240 | 240 | 237 | 239 | 151,000 | 1,195 |
| 2005-06-02 | 243 | 243 | 238 | 239 | 293,000 | 1,195 |
| 2005-06-01 | 236 | 243 | 234 | 243 | 499,000 | 1,215 |
| 2005-05-31 | 236 | 236 | 232 | 236 | 261,000 | 1,180 |
| 2005-05-30 | 230 | 233 | 230 | 233 | 429,000 | 1,165 |
| 2005-05-27 | 234 | 237 | 233 | 234 | 196,000 | 1,170 |
| 2005-05-26 | 235 | 236 | 231 | 232 | 234,000 | 1,160 |
| 2005-05-25 | 241 | 241 | 234 | 235 | 388,000 | 1,175 |
| 2005-05-24 | 243 | 244 | 241 | 242 | 317,000 | 1,210 |
| 2005-05-23 | 243 | 243 | 239 | 241 | 190,000 | 1,205 |
| 2005-05-20 | 240 | 242 | 237 | 242 | 204,000 | 1,210 |
| 2005-05-19 | 234 | 239 | 234 | 239 | 170,000 | 1,195 |
| 2005-05-18 | 235 | 236 | 232 | 232 | 186,000 | 1,160 |
| 2005-05-17 | 244 | 244 | 234 | 235 | 236,000 | 1,175 |
| 2005-05-16 | 248 | 248 | 237 | 239 | 265,000 | 1,195 |
| 2005-05-13 | 247 | 250 | 247 | 249 | 236,000 | 1,245 |
| 2005-05-12 | 252 | 252 | 248 | 250 | 199,000 | 1,250 |
| 2005-05-11 | 249 | 251 | 247 | 251 | 212,000 | 1,255 |
| 2005-05-10 | 254 | 255 | 252 | 253 | 425,000 | 1,265 |
| 2005-05-09 | 253 | 255 | 251 | 253 | 403,000 | 1,265 |
| 2005-05-06 | 249 | 251 | 246 | 250 | 527,000 | 1,250 |
| 2005-05-02 | 245 | 247 | 242 | 245 | 591,000 | 1,225 |
| 2005-04-28 | 243 | 256 | 243 | 248 | 6,425,000 | 1,240 |
| 2005-04-27 | 231 | 236 | 231 | 235 | 285,000 | 1,175 |
| 2005-04-26 | 233 | 234 | 232 | 234 | 193,000 | 1,170 |
| 2005-04-25 | 235 | 237 | 233 | 235 | 221,000 | 1,175 |
| 2005-04-22 | 235 | 236 | 233 | 234 | 360,000 | 1,170 |
| 2005-04-21 | 232 | 232 | 228 | 231 | 479,000 | 1,155 |
| 2005-04-20 | 238 | 238 | 236 | 237 | 293,000 | 1,185 |
| 2005-04-19 | 234 | 238 | 232 | 235 | 435,000 | 1,175 |
| 2005-04-18 | 223 | 230 | 222 | 227 | 609,000 | 1,135 |
| 2005-04-15 | 238 | 239 | 232 | 237 | 651,000 | 1,185 |
| 2005-04-14 | 245 | 246 | 241 | 245 | 445,000 | 1,225 |
| 2005-04-13 | 253 | 254 | 249 | 251 | 269,000 | 1,255 |
| 2005-04-12 | 253 | 256 | 251 | 252 | 183,000 | 1,260 |
| 2005-04-11 | 258 | 258 | 254 | 257 | 170,000 | 1,285 |
| 2005-04-08 | 260 | 260 | 258 | 259 | 147,000 | 1,295 |
| 2005-04-07 | 260 | 260 | 254 | 257 | 202,000 | 1,285 |
| 2005-04-06 | 260 | 260 | 257 | 259 | 204,000 | 1,295 |
| 2005-04-05 | 256 | 258 | 255 | 257 | 322,000 | 1,285 |
| 2005-04-04 | 251 | 254 | 251 | 253 | 204,000 | 1,265 |
| 2005-04-01 | 253 | 254 | 251 | 254 | 214,000 | 1,270 |
| 2005-03-31 | 249 | 255 | 249 | 255 | 350,000 | 1,275 |
| 2005-03-30 | 252 | 253 | 247 | 247 | 612,000 | 1,235 |
| 2005-03-29 | 264 | 266 | 257 | 257 | 693,000 | 1,285 |
| 2005-03-28 | 266 | 268 | 264 | 267 | 440,000 | 1,335 |
| 2005-03-25 | 274 | 275 | 269 | 273 | 914,000 | 1,365 |
| 2005-03-24 | 279 | 281 | 277 | 277 | 601,000 | 1,385 |
| 2005-03-23 | 278 | 279 | 275 | 279 | 685,000 | 1,395 |
| 2005-03-22 | 278 | 284 | 277 | 280 | 1,194,000 | 1,400 |
| 2005-03-18 | 278 | 279 | 276 | 276 | 639,000 | 1,380 |
| 2005-03-17 | 276 | 278 | 275 | 276 | 584,000 | 1,380 |
| 2005-03-16 | 275 | 277 | 275 | 276 | 514,000 | 1,380 |
| 2005-03-15 | 280 | 282 | 276 | 278 | 1,412,000 | 1,390 |
| 2005-03-14 | 276 | 283 | 274 | 283 | 2,287,000 | 1,415 |
| 2005-03-11 | 275 | 276 | 273 | 275 | 757,000 | 1,375 |
| 2005-03-10 | 271 | 281 | 271 | 273 | 1,800,000 | 1,365 |
| 2005-03-09 | 270 | 273 | 270 | 272 | 524,000 | 1,360 |
| 2005-03-08 | 274 | 274 | 270 | 271 | 679,000 | 1,355 |
| 2005-03-07 | 275 | 275 | 272 | 274 | 736,000 | 1,370 |
| 2005-03-04 | 271 | 273 | 269 | 272 | 870,000 | 1,360 |
| 2005-03-03 | 276 | 276 | 270 | 271 | 1,142,000 | 1,355 |
| 2005-03-02 | 275 | 276 | 272 | 273 | 1,316,000 | 1,365 |
| 2005-03-01 | 274 | 278 | 271 | 276 | 2,433,000 | 1,380 |
| 2005-02-28 | 270 | 272 | 269 | 272 | 1,150,000 | 1,360 |
| 2005-02-25 | 274 | 277 | 266 | 267 | 3,363,000 | 1,335 |
| 2005-02-24 | 263 | 272 | 262 | 270 | 3,040,000 | 1,350 |
| 2005-02-23 | 260 | 262 | 258 | 261 | 1,026,000 | 1,305 |
| 2005-02-22 | 266 | 267 | 262 | 265 | 1,822,000 | 1,325 |
| 2005-02-21 | 261 | 267 | 260 | 262 | 4,185,000 | 1,310 |
| 2005-02-18 | 253 | 259 | 252 | 256 | 1,455,000 | 1,280 |
| 2005-02-17 | 253 | 256 | 251 | 256 | 687,000 | 1,280 |
| 2005-02-16 | 257 | 259 | 252 | 252 | 1,410,000 | 1,260 |
| 2005-02-15 | 252 | 263 | 251 | 257 | 5,422,000 | 1,285 |
| 2005-02-14 | 253 | 254 | 249 | 252 | 711,000 | 1,260 |
| 2005-02-10 | 250 | 250 | 248 | 249 | 472,000 | 1,245 |
| 2005-02-09 | 253 | 253 | 249 | 251 | 829,000 | 1,255 |
| 2005-02-08 | 253 | 258 | 251 | 253 | 2,567,000 | 1,265 |
| 2005-02-07 | 249 | 252 | 246 | 250 | 1,433,000 | 1,250 |
| 2005-02-04 | 248 | 248 | 243 | 246 | 612,000 | 1,230 |
| 2005-02-03 | 249 | 250 | 245 | 247 | 796,000 | 1,235 |
| 2005-02-02 | 248 | 252 | 245 | 247 | 2,592,000 | 1,235 |
| 2005-02-01 | 242 | 242 | 239 | 240 | 427,000 | 1,200 |
| 2005-01-31 | 237 | 242 | 236 | 242 | 750,000 | 1,210 |
| 2005-01-28 | 236 | 238 | 236 | 236 | 336,000 | 1,180 |
| 2005-01-27 | 241 | 242 | 238 | 238 | 483,000 | 1,190 |
| 2005-01-26 | 241 | 241 | 239 | 241 | 305,000 | 1,205 |
| 2005-01-25 | 241 | 241 | 238 | 240 | 313,000 | 1,200 |
| 2005-01-24 | 236 | 242 | 234 | 242 | 563,000 | 1,210 |
| 2005-01-21 | 234 | 237 | 234 | 236 | 290,000 | 1,180 |
| 2005-01-20 | 235 | 237 | 234 | 236 | 482,000 | 1,180 |
| 2005-01-19 | 239 | 240 | 238 | 239 | 518,000 | 1,195 |
| 2005-01-18 | 242 | 242 | 238 | 239 | 396,000 | 1,195 |
| 2005-01-17 | 242 | 244 | 239 | 240 | 700,000 | 1,200 |
| 2005-01-14 | 236 | 243 | 234 | 240 | 926,000 | 1,200 |
| 2005-01-13 | 241 | 241 | 237 | 237 | 637,000 | 1,185 |
| 2005-01-12 | 245 | 245 | 240 | 243 | 828,000 | 1,215 |
| 2005-01-11 | 247 | 250 | 243 | 245 | 1,006,000 | 1,225 |
| 2005-01-07 | 250 | 250 | 242 | 246 | 2,741,000 | 1,230 |
| 2005-01-06 | 236 | 275 | 235 | 250 | 11,770,000 | 1,250 |
| 2005-01-05 | 227 | 232 | 226 | 231 | 872,000 | 1,155 |
| 2005-01-04 | 226 | 227 | 225 | 227 | 125,000 | 1,135 |
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
