8061 西華産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 320 | 321 | 319 | 320 | 133,000 | 1,600 |
| 2006-12-28 | 322 | 325 | 319 | 319 | 361,000 | 1,595 |
| 2006-12-27 | 329 | 332 | 319 | 323 | 993,000 | 1,615 |
| 2006-12-26 | 314 | 322 | 311 | 321 | 636,000 | 1,605 |
| 2006-12-25 | 310 | 312 | 310 | 311 | 205,000 | 1,555 |
| 2006-12-22 | 310 | 312 | 310 | 310 | 342,000 | 1,550 |
| 2006-12-21 | 315 | 315 | 312 | 312 | 233,000 | 1,560 |
| 2006-12-20 | 313 | 315 | 312 | 315 | 375,000 | 1,575 |
| 2006-12-19 | 317 | 317 | 311 | 311 | 427,000 | 1,555 |
| 2006-12-18 | 315 | 319 | 314 | 316 | 521,000 | 1,580 |
| 2006-12-15 | 314 | 316 | 312 | 312 | 484,000 | 1,560 |
| 2006-12-14 | 312 | 312 | 309 | 311 | 235,000 | 1,555 |
| 2006-12-13 | 308 | 313 | 308 | 311 | 361,000 | 1,555 |
| 2006-12-12 | 307 | 313 | 307 | 308 | 701,000 | 1,540 |
| 2006-12-11 | 305 | 307 | 301 | 305 | 301,000 | 1,525 |
| 2006-12-08 | 305 | 305 | 301 | 301 | 299,000 | 1,505 |
| 2006-12-07 | 306 | 307 | 303 | 305 | 320,000 | 1,525 |
| 2006-12-06 | 301 | 306 | 300 | 305 | 458,000 | 1,525 |
| 2006-12-05 | 298 | 305 | 298 | 301 | 485,000 | 1,505 |
| 2006-12-04 | 296 | 297 | 293 | 297 | 138,000 | 1,485 |
| 2006-12-01 | 295 | 298 | 294 | 296 | 146,000 | 1,480 |
| 2006-11-30 | 299 | 299 | 294 | 297 | 172,000 | 1,485 |
| 2006-11-29 | 294 | 298 | 292 | 296 | 130,000 | 1,480 |
| 2006-11-28 | 286 | 293 | 286 | 293 | 168,000 | 1,465 |
| 2006-11-27 | 283 | 291 | 283 | 291 | 137,000 | 1,455 |
| 2006-11-24 | 291 | 291 | 283 | 286 | 167,000 | 1,430 |
| 2006-11-22 | 282 | 290 | 280 | 290 | 255,000 | 1,450 |
| 2006-11-21 | 281 | 288 | 281 | 284 | 271,000 | 1,420 |
| 2006-11-20 | 284 | 289 | 280 | 286 | 514,000 | 1,430 |
| 2006-11-17 | 286 | 287 | 282 | 283 | 187,000 | 1,415 |
| 2006-11-16 | 288 | 294 | 287 | 288 | 109,000 | 1,440 |
| 2006-11-15 | 296 | 296 | 291 | 293 | 85,000 | 1,465 |
| 2006-11-14 | 291 | 298 | 290 | 295 | 211,000 | 1,475 |
| 2006-11-13 | 286 | 289 | 279 | 283 | 582,000 | 1,415 |
| 2006-11-10 | 294 | 294 | 289 | 289 | 242,000 | 1,445 |
| 2006-11-09 | 294 | 297 | 290 | 293 | 214,000 | 1,465 |
| 2006-11-08 | 299 | 301 | 296 | 296 | 345,000 | 1,480 |
| 2006-11-07 | 300 | 305 | 299 | 299 | 523,000 | 1,495 |
| 2006-11-06 | 291 | 297 | 291 | 297 | 225,000 | 1,485 |
| 2006-11-02 | 289 | 295 | 287 | 295 | 180,000 | 1,475 |
| 2006-11-01 | 286 | 292 | 285 | 289 | 229,000 | 1,445 |
| 2006-10-31 | 289 | 289 | 281 | 286 | 276,000 | 1,430 |
| 2006-10-30 | 290 | 294 | 290 | 291 | 228,000 | 1,455 |
| 2006-10-27 | 299 | 299 | 294 | 295 | 176,000 | 1,475 |
| 2006-10-26 | 299 | 301 | 297 | 300 | 273,000 | 1,500 |
| 2006-10-25 | 301 | 303 | 298 | 299 | 195,000 | 1,495 |
| 2006-10-24 | 306 | 307 | 301 | 302 | 259,000 | 1,510 |
| 2006-10-23 | 300 | 306 | 296 | 305 | 530,000 | 1,525 |
| 2006-10-20 | 299 | 301 | 296 | 299 | 361,000 | 1,495 |
| 2006-10-19 | 299 | 299 | 295 | 298 | 238,000 | 1,490 |
| 2006-10-18 | 297 | 298 | 294 | 297 | 296,000 | 1,485 |
| 2006-10-17 | 301 | 303 | 297 | 300 | 1,041,000 | 1,500 |
| 2006-10-16 | 288 | 297 | 287 | 294 | 392,000 | 1,470 |
| 2006-10-13 | 287 | 289 | 284 | 287 | 282,000 | 1,435 |
| 2006-10-12 | 280 | 283 | 275 | 282 | 295,000 | 1,410 |
| 2006-10-11 | 291 | 295 | 283 | 283 | 520,000 | 1,415 |
| 2006-10-10 | 288 | 296 | 285 | 291 | 661,000 | 1,455 |
| 2006-10-06 | 288 | 297 | 287 | 290 | 1,390,000 | 1,450 |
| 2006-10-05 | 284 | 290 | 284 | 287 | 211,000 | 1,435 |
| 2006-10-04 | 287 | 293 | 281 | 282 | 633,000 | 1,410 |
| 2006-10-03 | 287 | 288 | 284 | 287 | 182,000 | 1,435 |
| 2006-10-02 | 280 | 289 | 280 | 287 | 533,000 | 1,435 |
| 2006-09-29 | 282 | 283 | 278 | 280 | 188,000 | 1,400 |
| 2006-09-28 | 281 | 283 | 277 | 281 | 312,000 | 1,405 |
| 2006-09-27 | 271 | 281 | 271 | 280 | 565,000 | 1,400 |
| 2006-09-26 | 279 | 279 | 271 | 271 | 557,000 | 1,355 |
| 2006-09-25 | 256 | 264 | 252 | 264 | 155,000 | 1,320 |
| 2006-09-22 | 260 | 263 | 260 | 260 | 85,000 | 1,300 |
| 2006-09-21 | 268 | 268 | 262 | 264 | 87,000 | 1,320 |
| 2006-09-20 | 267 | 268 | 262 | 265 | 128,000 | 1,325 |
| 2006-09-19 | 265 | 269 | 265 | 266 | 85,000 | 1,330 |
| 2006-09-15 | 268 | 269 | 266 | 267 | 97,000 | 1,335 |
| 2006-09-14 | 265 | 271 | 265 | 269 | 103,000 | 1,345 |
| 2006-09-13 | 275 | 277 | 268 | 270 | 303,000 | 1,350 |
| 2006-09-12 | 276 | 280 | 273 | 274 | 262,000 | 1,370 |
| 2006-09-11 | 276 | 287 | 276 | 280 | 675,000 | 1,400 |
| 2006-09-08 | 271 | 274 | 271 | 274 | 169,000 | 1,370 |
| 2006-09-07 | 270 | 275 | 270 | 271 | 80,000 | 1,355 |
| 2006-09-06 | 273 | 277 | 273 | 273 | 89,000 | 1,365 |
| 2006-09-05 | 272 | 274 | 271 | 273 | 53,000 | 1,365 |
| 2006-09-04 | 273 | 274 | 271 | 271 | 111,000 | 1,355 |
| 2006-09-01 | 269 | 272 | 269 | 271 | 72,000 | 1,355 |
| 2006-08-31 | 270 | 273 | 269 | 272 | 106,000 | 1,360 |
| 2006-08-30 | 270 | 270 | 266 | 268 | 59,000 | 1,340 |
| 2006-08-29 | 270 | 271 | 266 | 269 | 58,000 | 1,345 |
| 2006-08-28 | 272 | 274 | 269 | 269 | 82,000 | 1,345 |
| 2006-08-25 | 273 | 275 | 273 | 273 | 51,000 | 1,365 |
| 2006-08-24 | 274 | 276 | 272 | 273 | 90,000 | 1,365 |
| 2006-08-23 | 277 | 278 | 275 | 275 | 74,000 | 1,375 |
| 2006-08-22 | 274 | 278 | 273 | 277 | 119,000 | 1,385 |
| 2006-08-21 | 275 | 278 | 274 | 274 | 90,000 | 1,370 |
| 2006-08-18 | 275 | 276 | 273 | 276 | 84,000 | 1,380 |
| 2006-08-17 | 275 | 277 | 274 | 274 | 173,000 | 1,370 |
| 2006-08-16 | 274 | 275 | 273 | 275 | 84,000 | 1,375 |
| 2006-08-15 | 274 | 275 | 270 | 272 | 164,000 | 1,360 |
| 2006-08-14 | 269 | 272 | 267 | 272 | 91,000 | 1,360 |
| 2006-08-11 | 267 | 270 | 267 | 268 | 44,000 | 1,340 |
| 2006-08-10 | 264 | 270 | 264 | 268 | 124,000 | 1,340 |
| 2006-08-09 | 263 | 268 | 262 | 267 | 97,000 | 1,335 |
| 2006-08-08 | 262 | 267 | 262 | 267 | 56,000 | 1,335 |
| 2006-08-07 | 265 | 268 | 262 | 262 | 91,000 | 1,310 |
| 2006-08-04 | 266 | 268 | 266 | 268 | 52,000 | 1,340 |
| 2006-08-03 | 268 | 273 | 267 | 267 | 189,000 | 1,335 |
| 2006-08-02 | 261 | 264 | 261 | 264 | 56,000 | 1,320 |
| 2006-08-01 | 264 | 266 | 263 | 264 | 58,000 | 1,320 |
| 2006-07-31 | 263 | 264 | 262 | 264 | 153,000 | 1,320 |
| 2006-07-28 | 257 | 266 | 256 | 260 | 261,000 | 1,300 |
| 2006-07-27 | 260 | 264 | 257 | 259 | 97,000 | 1,295 |
| 2006-07-26 | 255 | 257 | 254 | 257 | 109,000 | 1,285 |
| 2006-07-25 | 258 | 261 | 253 | 255 | 93,000 | 1,275 |
| 2006-07-24 | 256 | 256 | 252 | 253 | 69,000 | 1,265 |
| 2006-07-21 | 256 | 257 | 253 | 256 | 48,000 | 1,280 |
| 2006-07-20 | 252 | 258 | 250 | 258 | 156,000 | 1,290 |
| 2006-07-19 | 249 | 249 | 241 | 244 | 109,000 | 1,220 |
| 2006-07-18 | 252 | 255 | 243 | 246 | 270,000 | 1,230 |
| 2006-07-14 | 260 | 263 | 253 | 255 | 199,000 | 1,275 |
| 2006-07-13 | 255 | 264 | 255 | 260 | 89,000 | 1,300 |
| 2006-07-12 | 266 | 266 | 259 | 259 | 85,000 | 1,295 |
| 2006-07-11 | 269 | 269 | 260 | 264 | 90,000 | 1,320 |
| 2006-07-10 | 264 | 269 | 262 | 268 | 89,000 | 1,340 |
| 2006-07-07 | 270 | 272 | 265 | 265 | 94,000 | 1,325 |
| 2006-07-06 | 270 | 272 | 267 | 272 | 153,000 | 1,360 |
| 2006-07-05 | 271 | 275 | 270 | 275 | 93,000 | 1,375 |
| 2006-07-04 | 276 | 278 | 275 | 276 | 79,000 | 1,380 |
| 2006-07-03 | 275 | 278 | 274 | 275 | 77,000 | 1,375 |
| 2006-06-30 | 275 | 275 | 271 | 273 | 108,000 | 1,365 |
| 2006-06-29 | 269 | 272 | 268 | 271 | 183,000 | 1,355 |
| 2006-06-28 | 268 | 270 | 266 | 269 | 80,000 | 1,345 |
| 2006-06-27 | 268 | 271 | 268 | 270 | 53,000 | 1,350 |
| 2006-06-26 | 268 | 270 | 265 | 268 | 136,000 | 1,340 |
| 2006-06-23 | 264 | 267 | 262 | 267 | 120,000 | 1,335 |
| 2006-06-22 | 263 | 264 | 259 | 264 | 126,000 | 1,320 |
| 2006-06-21 | 261 | 263 | 258 | 260 | 100,000 | 1,300 |
| 2006-06-20 | 261 | 264 | 261 | 262 | 84,000 | 1,310 |
| 2006-06-19 | 264 | 266 | 261 | 265 | 86,000 | 1,325 |
| 2006-06-16 | 265 | 265 | 257 | 260 | 144,000 | 1,300 |
| 2006-06-15 | 260 | 260 | 251 | 255 | 134,000 | 1,275 |
| 2006-06-14 | 241 | 258 | 236 | 249 | 229,000 | 1,245 |
| 2006-06-13 | 247 | 253 | 241 | 242 | 216,000 | 1,210 |
| 2006-06-12 | 241 | 251 | 241 | 249 | 200,000 | 1,245 |
| 2006-06-09 | 236 | 243 | 232 | 241 | 425,000 | 1,205 |
| 2006-06-08 | 243 | 245 | 235 | 238 | 480,000 | 1,190 |
| 2006-06-07 | 257 | 264 | 251 | 251 | 223,000 | 1,255 |
| 2006-06-06 | 255 | 266 | 255 | 261 | 184,000 | 1,305 |
| 2006-06-05 | 270 | 275 | 267 | 269 | 83,000 | 1,345 |
| 2006-06-02 | 262 | 269 | 241 | 265 | 408,000 | 1,325 |
| 2006-06-01 | 276 | 278 | 265 | 267 | 215,000 | 1,335 |
| 2006-05-31 | 272 | 275 | 270 | 275 | 184,000 | 1,375 |
| 2006-05-30 | 282 | 282 | 278 | 279 | 83,000 | 1,395 |
| 2006-05-29 | 278 | 285 | 277 | 282 | 253,000 | 1,410 |
| 2006-05-26 | 273 | 273 | 269 | 272 | 94,000 | 1,360 |
| 2006-05-25 | 271 | 273 | 267 | 268 | 100,000 | 1,340 |
| 2006-05-24 | 267 | 272 | 267 | 270 | 138,000 | 1,350 |
| 2006-05-23 | 277 | 279 | 269 | 269 | 184,000 | 1,345 |
| 2006-05-22 | 285 | 285 | 277 | 277 | 111,000 | 1,385 |
| 2006-05-19 | 276 | 280 | 273 | 278 | 145,000 | 1,390 |
| 2006-05-18 | 273 | 276 | 272 | 276 | 141,000 | 1,380 |
| 2006-05-17 | 280 | 281 | 275 | 278 | 168,000 | 1,390 |
| 2006-05-16 | 287 | 287 | 276 | 276 | 154,000 | 1,380 |
| 2006-05-15 | 285 | 287 | 282 | 282 | 114,000 | 1,410 |
| 2006-05-12 | 286 | 288 | 282 | 285 | 208,000 | 1,425 |
| 2006-05-11 | 290 | 292 | 288 | 288 | 167,000 | 1,440 |
| 2006-05-10 | 295 | 296 | 292 | 292 | 105,000 | 1,460 |
| 2006-05-09 | 298 | 298 | 296 | 296 | 70,000 | 1,480 |
| 2006-05-08 | 299 | 299 | 296 | 296 | 91,000 | 1,480 |
| 2006-05-02 | 299 | 299 | 294 | 297 | 129,000 | 1,485 |
| 2006-05-01 | 294 | 299 | 294 | 294 | 133,000 | 1,470 |
| 2006-04-28 | 296 | 297 | 293 | 293 | 128,000 | 1,465 |
| 2006-04-27 | 296 | 297 | 295 | 296 | 74,000 | 1,480 |
| 2006-04-26 | 295 | 296 | 293 | 296 | 50,000 | 1,480 |
| 2006-04-25 | 292 | 296 | 292 | 293 | 86,000 | 1,465 |
| 2006-04-24 | 297 | 298 | 292 | 293 | 199,000 | 1,465 |
| 2006-04-21 | 301 | 303 | 299 | 301 | 132,000 | 1,505 |
| 2006-04-20 | 305 | 305 | 300 | 301 | 126,000 | 1,505 |
| 2006-04-19 | 303 | 305 | 303 | 303 | 101,000 | 1,515 |
| 2006-04-18 | 295 | 305 | 295 | 302 | 155,000 | 1,510 |
| 2006-04-17 | 305 | 305 | 296 | 297 | 162,000 | 1,485 |
| 2006-04-14 | 308 | 308 | 305 | 305 | 252,000 | 1,525 |
| 2006-04-13 | 309 | 316 | 307 | 309 | 1,334,000 | 1,545 |
| 2006-04-12 | 305 | 307 | 303 | 304 | 271,000 | 1,520 |
| 2006-04-11 | 309 | 309 | 301 | 305 | 248,000 | 1,525 |
| 2006-04-10 | 305 | 306 | 304 | 306 | 80,000 | 1,530 |
| 2006-04-07 | 304 | 306 | 303 | 305 | 141,000 | 1,525 |
| 2006-04-06 | 305 | 306 | 302 | 304 | 210,000 | 1,520 |
| 2006-04-05 | 308 | 308 | 301 | 301 | 248,000 | 1,505 |
| 2006-04-04 | 308 | 308 | 305 | 308 | 172,000 | 1,540 |
| 2006-04-03 | 308 | 311 | 306 | 309 | 153,000 | 1,545 |
| 2006-03-31 | 307 | 309 | 305 | 307 | 128,000 | 1,535 |
| 2006-03-30 | 309 | 309 | 305 | 306 | 118,000 | 1,530 |
| 2006-03-29 | 307 | 308 | 305 | 307 | 201,000 | 1,535 |
| 2006-03-28 | 306 | 306 | 298 | 306 | 275,000 | 1,530 |
| 2006-03-27 | 311 | 313 | 310 | 310 | 251,000 | 1,550 |
| 2006-03-24 | 309 | 311 | 307 | 308 | 198,000 | 1,540 |
| 2006-03-23 | 314 | 314 | 310 | 311 | 219,000 | 1,555 |
| 2006-03-22 | 305 | 326 | 304 | 314 | 1,521,000 | 1,570 |
| 2006-03-20 | 301 | 305 | 300 | 305 | 187,000 | 1,525 |
| 2006-03-17 | 297 | 303 | 297 | 302 | 127,000 | 1,510 |
| 2006-03-16 | 301 | 302 | 298 | 299 | 181,000 | 1,495 |
| 2006-03-15 | 303 | 304 | 300 | 301 | 135,000 | 1,505 |
| 2006-03-14 | 305 | 305 | 301 | 303 | 87,000 | 1,515 |
| 2006-03-13 | 303 | 304 | 301 | 302 | 181,000 | 1,510 |
| 2006-03-10 | 294 | 300 | 292 | 298 | 303,000 | 1,490 |
| 2006-03-09 | 289 | 296 | 289 | 295 | 204,000 | 1,475 |
| 2006-03-08 | 291 | 291 | 286 | 289 | 148,000 | 1,445 |
| 2006-03-07 | 296 | 296 | 287 | 289 | 270,000 | 1,445 |
| 2006-03-06 | 291 | 293 | 286 | 292 | 182,000 | 1,460 |
| 2006-03-03 | 294 | 294 | 290 | 290 | 206,000 | 1,450 |
| 2006-03-02 | 299 | 301 | 295 | 295 | 200,000 | 1,475 |
| 2006-03-01 | 300 | 301 | 297 | 298 | 149,000 | 1,490 |
| 2006-02-28 | 309 | 309 | 301 | 302 | 204,000 | 1,510 |
| 2006-02-27 | 306 | 309 | 303 | 308 | 216,000 | 1,540 |
| 2006-02-24 | 302 | 303 | 300 | 301 | 125,000 | 1,505 |
| 2006-02-23 | 298 | 301 | 297 | 297 | 120,000 | 1,485 |
| 2006-02-22 | 290 | 299 | 288 | 292 | 215,000 | 1,460 |
| 2006-02-21 | 273 | 291 | 273 | 287 | 410,000 | 1,435 |
| 2006-02-20 | 285 | 289 | 277 | 277 | 471,000 | 1,385 |
| 2006-02-17 | 301 | 304 | 293 | 294 | 310,000 | 1,470 |
| 2006-02-16 | 302 | 305 | 299 | 299 | 237,000 | 1,495 |
| 2006-02-15 | 308 | 309 | 300 | 302 | 357,000 | 1,510 |
| 2006-02-14 | 302 | 306 | 295 | 305 | 433,000 | 1,525 |
| 2006-02-13 | 309 | 312 | 303 | 303 | 530,000 | 1,515 |
| 2006-02-10 | 325 | 325 | 315 | 319 | 336,000 | 1,595 |
| 2006-02-09 | 326 | 330 | 323 | 325 | 375,000 | 1,625 |
| 2006-02-08 | 334 | 334 | 323 | 324 | 502,000 | 1,620 |
| 2006-02-07 | 328 | 336 | 328 | 334 | 795,000 | 1,670 |
| 2006-02-06 | 325 | 327 | 322 | 327 | 303,000 | 1,635 |
| 2006-02-03 | 325 | 326 | 323 | 325 | 351,000 | 1,625 |
| 2006-02-02 | 327 | 328 | 320 | 325 | 414,000 | 1,625 |
| 2006-02-01 | 323 | 325 | 321 | 324 | 364,000 | 1,620 |
| 2006-01-31 | 323 | 326 | 321 | 324 | 252,000 | 1,620 |
| 2006-01-30 | 326 | 327 | 323 | 324 | 383,000 | 1,620 |
| 2006-01-27 | 321 | 325 | 320 | 323 | 549,000 | 1,615 |
| 2006-01-26 | 314 | 319 | 313 | 319 | 318,000 | 1,595 |
| 2006-01-25 | 311 | 313 | 307 | 311 | 291,000 | 1,555 |
| 2006-01-24 | 306 | 310 | 305 | 306 | 200,000 | 1,530 |
| 2006-01-23 | 298 | 308 | 293 | 301 | 301,000 | 1,505 |
| 2006-01-20 | 319 | 319 | 309 | 312 | 350,000 | 1,560 |
| 2006-01-19 | 298 | 319 | 298 | 314 | 569,000 | 1,570 |
| 2006-01-18 | 320 | 320 | 293 | 300 | 1,111,000 | 1,500 |
| 2006-01-17 | 332 | 333 | 320 | 323 | 616,000 | 1,615 |
| 2006-01-16 | 330 | 339 | 326 | 334 | 755,000 | 1,670 |
| 2006-01-13 | 326 | 330 | 324 | 328 | 605,000 | 1,640 |
| 2006-01-12 | 324 | 325 | 320 | 323 | 348,000 | 1,615 |
| 2006-01-11 | 324 | 324 | 319 | 324 | 502,000 | 1,620 |
| 2006-01-10 | 326 | 326 | 320 | 320 | 856,000 | 1,600 |
| 2006-01-06 | 319 | 321 | 316 | 316 | 769,000 | 1,580 |
| 2006-01-05 | 320 | 321 | 313 | 317 | 763,000 | 1,585 |
| 2006-01-04 | 313 | 317 | 311 | 315 | 318,000 | 1,575 |
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
