8061 西華産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 248 | 250 | 244 | 244 | 170,000 | 1,220 |
| 2007-12-27 | 251 | 254 | 250 | 251 | 254,000 | 1,255 |
| 2007-12-26 | 245 | 250 | 245 | 249 | 492,000 | 1,245 |
| 2007-12-25 | 247 | 249 | 241 | 243 | 589,000 | 1,215 |
| 2007-12-21 | 247 | 250 | 242 | 243 | 569,000 | 1,215 |
| 2007-12-20 | 257 | 258 | 247 | 249 | 318,000 | 1,245 |
| 2007-12-19 | 258 | 264 | 255 | 255 | 319,000 | 1,275 |
| 2007-12-18 | 251 | 265 | 251 | 258 | 369,000 | 1,290 |
| 2007-12-17 | 266 | 267 | 259 | 259 | 262,000 | 1,295 |
| 2007-12-14 | 270 | 274 | 265 | 267 | 391,000 | 1,335 |
| 2007-12-13 | 278 | 280 | 271 | 272 | 419,000 | 1,360 |
| 2007-12-12 | 275 | 283 | 273 | 283 | 193,000 | 1,415 |
| 2007-12-11 | 284 | 286 | 280 | 281 | 268,000 | 1,405 |
| 2007-12-10 | 284 | 285 | 280 | 281 | 139,000 | 1,405 |
| 2007-12-07 | 280 | 284 | 279 | 281 | 279,000 | 1,405 |
| 2007-12-06 | 278 | 280 | 274 | 278 | 245,000 | 1,390 |
| 2007-12-05 | 277 | 281 | 268 | 275 | 444,000 | 1,375 |
| 2007-12-04 | 282 | 287 | 281 | 282 | 213,000 | 1,410 |
| 2007-12-03 | 289 | 290 | 281 | 287 | 288,000 | 1,435 |
| 2007-11-30 | 281 | 288 | 280 | 287 | 330,000 | 1,435 |
| 2007-11-29 | 282 | 285 | 280 | 282 | 271,000 | 1,410 |
| 2007-11-28 | 278 | 281 | 275 | 277 | 200,000 | 1,385 |
| 2007-11-27 | 271 | 280 | 266 | 277 | 452,000 | 1,385 |
| 2007-11-26 | 269 | 275 | 267 | 273 | 300,000 | 1,365 |
| 2007-11-22 | 261 | 272 | 260 | 268 | 279,000 | 1,340 |
| 2007-11-21 | 276 | 278 | 264 | 265 | 430,000 | 1,325 |
| 2007-11-20 | 264 | 277 | 257 | 276 | 639,000 | 1,380 |
| 2007-11-19 | 284 | 289 | 272 | 274 | 827,000 | 1,370 |
| 2007-11-16 | 270 | 277 | 267 | 274 | 1,123,000 | 1,370 |
| 2007-11-15 | 273 | 299 | 270 | 271 | 685,000 | 1,355 |
| 2007-11-14 | 266 | 282 | 265 | 278 | 596,000 | 1,390 |
| 2007-11-13 | 258 | 265 | 256 | 258 | 314,000 | 1,290 |
| 2007-11-12 | 258 | 261 | 255 | 258 | 539,000 | 1,290 |
| 2007-11-09 | 264 | 274 | 263 | 265 | 331,000 | 1,325 |
| 2007-11-08 | 262 | 269 | 260 | 264 | 588,000 | 1,320 |
| 2007-11-07 | 287 | 288 | 275 | 276 | 404,000 | 1,380 |
| 2007-11-06 | 285 | 286 | 281 | 284 | 336,000 | 1,420 |
| 2007-11-05 | 301 | 302 | 286 | 287 | 349,000 | 1,435 |
| 2007-11-02 | 300 | 302 | 297 | 300 | 229,000 | 1,500 |
| 2007-11-01 | 312 | 313 | 306 | 307 | 229,000 | 1,535 |
| 2007-10-31 | 301 | 310 | 300 | 310 | 291,000 | 1,550 |
| 2007-10-30 | 303 | 307 | 298 | 305 | 366,000 | 1,525 |
| 2007-10-29 | 300 | 307 | 299 | 303 | 357,000 | 1,515 |
| 2007-10-26 | 292 | 302 | 292 | 300 | 191,000 | 1,500 |
| 2007-10-25 | 300 | 300 | 292 | 296 | 293,000 | 1,480 |
| 2007-10-24 | 305 | 305 | 299 | 300 | 193,000 | 1,500 |
| 2007-10-23 | 305 | 307 | 301 | 301 | 218,000 | 1,505 |
| 2007-10-22 | 292 | 305 | 292 | 303 | 330,000 | 1,515 |
| 2007-10-19 | 315 | 316 | 309 | 312 | 240,000 | 1,560 |
| 2007-10-18 | 307 | 321 | 307 | 320 | 287,000 | 1,600 |
| 2007-10-17 | 310 | 315 | 304 | 311 | 407,000 | 1,555 |
| 2007-10-16 | 323 | 323 | 315 | 315 | 353,000 | 1,575 |
| 2007-10-15 | 322 | 328 | 322 | 327 | 370,000 | 1,635 |
| 2007-10-12 | 315 | 322 | 315 | 321 | 443,000 | 1,605 |
| 2007-10-11 | 320 | 322 | 309 | 320 | 479,000 | 1,600 |
| 2007-10-10 | 335 | 336 | 318 | 323 | 903,000 | 1,615 |
| 2007-10-09 | 300 | 323 | 300 | 321 | 1,030,000 | 1,605 |
| 2007-10-05 | 295 | 303 | 295 | 300 | 267,000 | 1,500 |
| 2007-10-04 | 298 | 303 | 297 | 297 | 231,000 | 1,485 |
| 2007-10-03 | 300 | 302 | 297 | 301 | 260,000 | 1,505 |
| 2007-10-02 | 304 | 305 | 299 | 299 | 221,000 | 1,495 |
| 2007-10-01 | 305 | 306 | 294 | 298 | 452,000 | 1,490 |
| 2007-09-28 | 308 | 310 | 299 | 305 | 798,000 | 1,525 |
| 2007-09-27 | 302 | 308 | 294 | 303 | 829,000 | 1,515 |
| 2007-09-26 | 285 | 290 | 281 | 287 | 447,000 | 1,435 |
| 2007-09-25 | 282 | 284 | 279 | 283 | 187,000 | 1,415 |
| 2007-09-21 | 282 | 289 | 277 | 281 | 300,000 | 1,405 |
| 2007-09-20 | 282 | 297 | 282 | 287 | 488,000 | 1,435 |
| 2007-09-19 | 270 | 280 | 270 | 280 | 533,000 | 1,400 |
| 2007-09-18 | 274 | 276 | 267 | 267 | 279,000 | 1,335 |
| 2007-09-14 | 273 | 279 | 272 | 279 | 431,000 | 1,395 |
| 2007-09-13 | 283 | 283 | 273 | 274 | 423,000 | 1,370 |
| 2007-09-12 | 289 | 289 | 278 | 279 | 421,000 | 1,395 |
| 2007-09-11 | 285 | 287 | 278 | 285 | 496,000 | 1,425 |
| 2007-09-10 | 288 | 292 | 285 | 290 | 338,000 | 1,450 |
| 2007-09-07 | 294 | 302 | 294 | 302 | 361,000 | 1,510 |
| 2007-09-06 | 288 | 298 | 285 | 298 | 414,000 | 1,490 |
| 2007-09-05 | 302 | 305 | 290 | 292 | 495,000 | 1,460 |
| 2007-09-04 | 300 | 305 | 299 | 303 | 242,000 | 1,515 |
| 2007-09-03 | 307 | 309 | 300 | 303 | 399,000 | 1,515 |
| 2007-08-31 | 300 | 310 | 296 | 310 | 494,000 | 1,550 |
| 2007-08-30 | 300 | 300 | 295 | 299 | 475,000 | 1,495 |
| 2007-08-29 | 284 | 291 | 284 | 291 | 331,000 | 1,455 |
| 2007-08-28 | 298 | 299 | 295 | 298 | 313,000 | 1,490 |
| 2007-08-27 | 306 | 307 | 296 | 300 | 412,000 | 1,500 |
| 2007-08-24 | 303 | 303 | 294 | 299 | 352,000 | 1,495 |
| 2007-08-23 | 292 | 299 | 291 | 299 | 537,000 | 1,495 |
| 2007-08-22 | 282 | 291 | 280 | 285 | 684,000 | 1,425 |
| 2007-08-21 | 276 | 296 | 276 | 292 | 879,000 | 1,460 |
| 2007-08-20 | 290 | 292 | 276 | 276 | 955,000 | 1,380 |
| 2007-08-17 | 297 | 299 | 266 | 270 | 1,237,000 | 1,350 |
| 2007-08-16 | 310 | 310 | 283 | 303 | 870,000 | 1,515 |
| 2007-08-15 | 320 | 321 | 312 | 312 | 592,000 | 1,560 |
| 2007-08-14 | 314 | 332 | 312 | 330 | 770,000 | 1,650 |
| 2007-08-13 | 304 | 325 | 302 | 321 | 1,471,000 | 1,605 |
| 2007-08-10 | 303 | 307 | 285 | 289 | 1,735,000 | 1,445 |
| 2007-08-09 | 327 | 331 | 311 | 311 | 1,838,000 | 1,555 |
| 2007-08-08 | 343 | 352 | 325 | 325 | 1,190,000 | 1,625 |
| 2007-08-07 | 356 | 361 | 344 | 345 | 985,000 | 1,725 |
| 2007-08-06 | 345 | 355 | 340 | 352 | 969,000 | 1,760 |
| 2007-08-03 | 359 | 362 | 348 | 350 | 1,204,000 | 1,750 |
| 2007-08-02 | 356 | 364 | 349 | 357 | 1,021,000 | 1,785 |
| 2007-08-01 | 366 | 376 | 352 | 353 | 1,532,000 | 1,765 |
| 2007-07-31 | 378 | 386 | 365 | 368 | 1,575,000 | 1,840 |
| 2007-07-30 | 361 | 383 | 357 | 383 | 1,056,000 | 1,915 |
| 2007-07-27 | 362 | 374 | 361 | 366 | 805,000 | 1,830 |
| 2007-07-26 | 393 | 398 | 375 | 377 | 1,384,000 | 1,885 |
| 2007-07-25 | 371 | 394 | 370 | 385 | 1,580,000 | 1,925 |
| 2007-07-24 | 392 | 393 | 380 | 383 | 1,456,000 | 1,915 |
| 2007-07-23 | 389 | 397 | 384 | 393 | 1,516,000 | 1,965 |
| 2007-07-20 | 396 | 403 | 392 | 397 | 1,208,000 | 1,985 |
| 2007-07-19 | 395 | 400 | 391 | 394 | 838,000 | 1,970 |
| 2007-07-18 | 393 | 399 | 389 | 393 | 772,000 | 1,965 |
| 2007-07-17 | 397 | 401 | 392 | 398 | 1,054,000 | 1,990 |
| 2007-07-13 | 404 | 413 | 397 | 399 | 1,754,000 | 1,995 |
| 2007-07-12 | 426 | 429 | 393 | 397 | 4,488,000 | 1,985 |
| 2007-07-11 | 409 | 434 | 407 | 421 | 6,547,000 | 2,105 |
| 2007-07-10 | 416 | 418 | 411 | 415 | 2,666,000 | 2,075 |
| 2007-07-09 | 421 | 428 | 415 | 420 | 7,924,000 | 2,100 |
| 2007-07-06 | 407 | 418 | 405 | 413 | 10,392,000 | 2,065 |
| 2007-07-05 | 435 | 444 | 408 | 413 | 26,035,000 | 2,065 |
| 2007-07-04 | 381 | 452 | 379 | 439 | 39,596,000 | 2,195 |
| 2007-07-03 | 357 | 376 | 355 | 374 | 2,911,000 | 1,870 |
| 2007-07-02 | 344 | 355 | 344 | 352 | 903,000 | 1,760 |
| 2007-06-29 | 346 | 348 | 344 | 346 | 447,000 | 1,730 |
| 2007-06-28 | 344 | 346 | 341 | 343 | 460,000 | 1,715 |
| 2007-06-27 | 356 | 357 | 340 | 342 | 548,000 | 1,710 |
| 2007-06-26 | 358 | 359 | 352 | 354 | 209,000 | 1,770 |
| 2007-06-25 | 358 | 364 | 355 | 355 | 309,000 | 1,775 |
| 2007-06-22 | 363 | 364 | 359 | 361 | 359,000 | 1,805 |
| 2007-06-21 | 363 | 366 | 361 | 366 | 339,000 | 1,830 |
| 2007-06-20 | 368 | 369 | 363 | 364 | 472,000 | 1,820 |
| 2007-06-19 | 366 | 368 | 364 | 365 | 364,000 | 1,825 |
| 2007-06-18 | 371 | 375 | 367 | 369 | 655,000 | 1,845 |
| 2007-06-15 | 369 | 372 | 361 | 372 | 578,000 | 1,860 |
| 2007-06-14 | 373 | 375 | 368 | 371 | 307,000 | 1,855 |
| 2007-06-13 | 369 | 373 | 363 | 368 | 608,000 | 1,840 |
| 2007-06-12 | 384 | 385 | 375 | 377 | 561,000 | 1,885 |
| 2007-06-11 | 390 | 392 | 381 | 383 | 925,000 | 1,915 |
| 2007-06-08 | 389 | 391 | 382 | 386 | 640,000 | 1,930 |
| 2007-06-07 | 383 | 396 | 382 | 396 | 877,000 | 1,980 |
| 2007-06-06 | 383 | 392 | 382 | 390 | 780,000 | 1,950 |
| 2007-06-05 | 390 | 390 | 383 | 387 | 737,000 | 1,935 |
| 2007-06-04 | 387 | 393 | 384 | 390 | 1,233,000 | 1,950 |
| 2007-06-01 | 392 | 392 | 377 | 382 | 2,824,000 | 1,910 |
| 2007-05-31 | 379 | 389 | 379 | 389 | 1,789,000 | 1,945 |
| 2007-05-30 | 376 | 379 | 367 | 374 | 979,000 | 1,870 |
| 2007-05-29 | 373 | 376 | 365 | 375 | 1,448,000 | 1,875 |
| 2007-05-28 | 353 | 377 | 353 | 377 | 1,867,000 | 1,885 |
| 2007-05-25 | 358 | 360 | 351 | 353 | 843,000 | 1,765 |
| 2007-05-24 | 372 | 375 | 358 | 360 | 777,000 | 1,800 |
| 2007-05-23 | 374 | 381 | 374 | 375 | 714,000 | 1,875 |
| 2007-05-22 | 366 | 374 | 366 | 373 | 908,000 | 1,865 |
| 2007-05-21 | 359 | 375 | 359 | 369 | 859,000 | 1,845 |
| 2007-05-18 | 370 | 373 | 348 | 358 | 1,088,000 | 1,790 |
| 2007-05-17 | 378 | 379 | 367 | 370 | 1,120,000 | 1,850 |
| 2007-05-16 | 374 | 380 | 366 | 373 | 2,448,000 | 1,865 |
| 2007-05-15 | 415 | 418 | 380 | 382 | 1,808,000 | 1,910 |
| 2007-05-14 | 426 | 433 | 416 | 418 | 834,000 | 2,090 |
| 2007-05-11 | 424 | 430 | 423 | 425 | 533,000 | 2,125 |
| 2007-05-10 | 440 | 441 | 433 | 434 | 728,000 | 2,170 |
| 2007-05-09 | 432 | 438 | 432 | 436 | 516,000 | 2,180 |
| 2007-05-08 | 442 | 446 | 431 | 432 | 1,219,000 | 2,160 |
| 2007-05-07 | 433 | 441 | 432 | 441 | 1,033,000 | 2,205 |
| 2007-05-02 | 423 | 432 | 422 | 428 | 428,000 | 2,140 |
| 2007-05-01 | 432 | 435 | 422 | 424 | 456,000 | 2,120 |
| 2007-04-27 | 423 | 435 | 423 | 429 | 833,000 | 2,145 |
| 2007-04-26 | 423 | 431 | 419 | 427 | 1,025,000 | 2,135 |
| 2007-04-25 | 434 | 435 | 425 | 426 | 1,036,000 | 2,130 |
| 2007-04-24 | 441 | 442 | 430 | 435 | 1,439,000 | 2,175 |
| 2007-04-23 | 453 | 456 | 440 | 446 | 1,751,000 | 2,230 |
| 2007-04-20 | 453 | 458 | 447 | 452 | 1,830,000 | 2,260 |
| 2007-04-19 | 446 | 459 | 440 | 453 | 3,689,000 | 2,265 |
| 2007-04-18 | 442 | 444 | 437 | 442 | 1,085,000 | 2,210 |
| 2007-04-17 | 454 | 457 | 437 | 442 | 1,845,000 | 2,210 |
| 2007-04-16 | 451 | 454 | 445 | 447 | 1,367,000 | 2,235 |
| 2007-04-13 | 464 | 466 | 446 | 448 | 1,921,000 | 2,240 |
| 2007-04-12 | 463 | 475 | 456 | 459 | 8,651,000 | 2,295 |
| 2007-04-11 | 438 | 464 | 438 | 463 | 8,374,000 | 2,315 |
| 2007-04-10 | 437 | 441 | 434 | 436 | 947,000 | 2,180 |
| 2007-04-09 | 436 | 444 | 430 | 440 | 2,015,000 | 2,200 |
| 2007-04-06 | 437 | 443 | 426 | 433 | 1,669,000 | 2,165 |
| 2007-04-05 | 428 | 434 | 418 | 433 | 1,321,000 | 2,165 |
| 2007-04-04 | 430 | 434 | 426 | 433 | 1,016,000 | 2,165 |
| 2007-04-03 | 418 | 425 | 414 | 423 | 1,266,000 | 2,115 |
| 2007-04-02 | 436 | 436 | 414 | 417 | 1,177,000 | 2,085 |
| 2007-03-30 | 444 | 444 | 432 | 434 | 855,000 | 2,170 |
| 2007-03-29 | 435 | 443 | 427 | 437 | 1,904,000 | 2,185 |
| 2007-03-28 | 434 | 451 | 429 | 444 | 4,033,000 | 2,220 |
| 2007-03-27 | 422 | 438 | 420 | 435 | 1,980,000 | 2,175 |
| 2007-03-26 | 430 | 437 | 421 | 427 | 2,277,000 | 2,135 |
| 2007-03-23 | 441 | 443 | 427 | 433 | 1,637,000 | 2,165 |
| 2007-03-22 | 445 | 446 | 437 | 440 | 1,649,000 | 2,200 |
| 2007-03-20 | 449 | 455 | 433 | 435 | 5,114,000 | 2,175 |
| 2007-03-19 | 415 | 452 | 413 | 440 | 11,495,000 | 2,200 |
| 2007-03-16 | 428 | 432 | 412 | 414 | 4,362,000 | 2,070 |
| 2007-03-15 | 399 | 457 | 397 | 433 | 10,668,000 | 2,165 |
| 2007-03-14 | 389 | 396 | 389 | 389 | 612,000 | 1,945 |
| 2007-03-13 | 399 | 408 | 398 | 399 | 751,000 | 1,995 |
| 2007-03-12 | 398 | 402 | 396 | 399 | 339,000 | 1,995 |
| 2007-03-09 | 394 | 398 | 393 | 396 | 701,000 | 1,980 |
| 2007-03-08 | 380 | 391 | 379 | 391 | 508,000 | 1,955 |
| 2007-03-07 | 390 | 390 | 375 | 375 | 733,000 | 1,875 |
| 2007-03-06 | 356 | 377 | 356 | 375 | 778,000 | 1,875 |
| 2007-03-05 | 370 | 375 | 359 | 360 | 797,000 | 1,800 |
| 2007-03-02 | 383 | 384 | 372 | 381 | 696,000 | 1,905 |
| 2007-03-01 | 383 | 392 | 379 | 389 | 1,315,000 | 1,945 |
| 2007-02-28 | 360 | 385 | 357 | 384 | 1,466,000 | 1,920 |
| 2007-02-27 | 408 | 412 | 393 | 400 | 1,054,000 | 2,000 |
| 2007-02-26 | 411 | 414 | 407 | 412 | 761,000 | 2,060 |
| 2007-02-23 | 412 | 413 | 404 | 411 | 1,131,000 | 2,055 |
| 2007-02-22 | 396 | 413 | 396 | 412 | 1,762,000 | 2,060 |
| 2007-02-21 | 394 | 404 | 393 | 398 | 942,000 | 1,990 |
| 2007-02-20 | 393 | 399 | 392 | 396 | 604,000 | 1,980 |
| 2007-02-19 | 388 | 397 | 387 | 394 | 707,000 | 1,970 |
| 2007-02-16 | 390 | 400 | 390 | 393 | 865,000 | 1,965 |
| 2007-02-15 | 394 | 397 | 386 | 389 | 1,070,000 | 1,945 |
| 2007-02-14 | 400 | 409 | 395 | 397 | 2,773,000 | 1,985 |
| 2007-02-13 | 374 | 400 | 374 | 393 | 3,662,000 | 1,965 |
| 2007-02-09 | 356 | 377 | 356 | 371 | 1,830,000 | 1,855 |
| 2007-02-08 | 363 | 365 | 353 | 356 | 826,000 | 1,780 |
| 2007-02-07 | 365 | 368 | 359 | 365 | 1,076,000 | 1,825 |
| 2007-02-06 | 353 | 365 | 352 | 365 | 1,459,000 | 1,825 |
| 2007-02-05 | 348 | 356 | 347 | 353 | 1,497,000 | 1,765 |
| 2007-02-02 | 347 | 350 | 346 | 348 | 851,000 | 1,740 |
| 2007-02-01 | 341 | 347 | 340 | 347 | 843,000 | 1,735 |
| 2007-01-31 | 335 | 338 | 333 | 336 | 313,000 | 1,680 |
| 2007-01-30 | 340 | 347 | 338 | 338 | 1,092,000 | 1,690 |
| 2007-01-29 | 332 | 338 | 329 | 335 | 471,000 | 1,675 |
| 2007-01-26 | 325 | 329 | 323 | 329 | 309,000 | 1,645 |
| 2007-01-25 | 332 | 334 | 330 | 330 | 317,000 | 1,650 |
| 2007-01-24 | 330 | 334 | 328 | 331 | 573,000 | 1,655 |
| 2007-01-23 | 324 | 329 | 323 | 329 | 288,000 | 1,645 |
| 2007-01-22 | 321 | 326 | 321 | 325 | 378,000 | 1,625 |
| 2007-01-19 | 323 | 324 | 320 | 321 | 120,000 | 1,605 |
| 2007-01-18 | 321 | 324 | 320 | 322 | 195,000 | 1,610 |
| 2007-01-17 | 321 | 323 | 318 | 321 | 237,000 | 1,605 |
| 2007-01-16 | 322 | 322 | 318 | 320 | 137,000 | 1,600 |
| 2007-01-15 | 319 | 322 | 318 | 321 | 187,000 | 1,605 |
| 2007-01-12 | 313 | 319 | 313 | 316 | 270,000 | 1,580 |
| 2007-01-11 | 316 | 317 | 311 | 313 | 209,000 | 1,565 |
| 2007-01-10 | 320 | 320 | 311 | 312 | 245,000 | 1,560 |
| 2007-01-09 | 316 | 321 | 315 | 319 | 224,000 | 1,595 |
| 2007-01-05 | 325 | 325 | 315 | 316 | 318,000 | 1,580 |
| 2007-01-04 | 325 | 325 | 321 | 323 | 207,000 | 1,615 |
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
