8061 西華産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 217 | 218 | 214 | 214 | 100,000 | 1,070 |
| 2008-12-29 | 209 | 219 | 208 | 217 | 217,000 | 1,085 |
| 2008-12-26 | 204 | 209 | 204 | 209 | 73,000 | 1,045 |
| 2008-12-25 | 208 | 208 | 202 | 206 | 128,000 | 1,030 |
| 2008-12-24 | 215 | 215 | 205 | 206 | 246,000 | 1,030 |
| 2008-12-22 | 217 | 222 | 216 | 218 | 273,000 | 1,090 |
| 2008-12-19 | 216 | 218 | 215 | 216 | 157,000 | 1,080 |
| 2008-12-18 | 214 | 219 | 211 | 218 | 257,000 | 1,090 |
| 2008-12-17 | 221 | 221 | 208 | 214 | 343,000 | 1,070 |
| 2008-12-16 | 210 | 220 | 208 | 220 | 595,000 | 1,100 |
| 2008-12-15 | 214 | 216 | 211 | 214 | 266,000 | 1,070 |
| 2008-12-12 | 215 | 217 | 209 | 209 | 601,000 | 1,045 |
| 2008-12-11 | 211 | 215 | 209 | 215 | 311,000 | 1,075 |
| 2008-12-10 | 209 | 212 | 208 | 210 | 317,000 | 1,050 |
| 2008-12-09 | 213 | 215 | 206 | 209 | 570,000 | 1,045 |
| 2008-12-08 | 202 | 210 | 197 | 209 | 739,000 | 1,045 |
| 2008-12-05 | 191 | 199 | 191 | 198 | 459,000 | 990 |
| 2008-12-04 | 187 | 194 | 187 | 193 | 367,000 | 965 |
| 2008-12-03 | 186 | 188 | 186 | 188 | 175,000 | 940 |
| 2008-12-02 | 184 | 189 | 183 | 187 | 149,000 | 935 |
| 2008-12-01 | 191 | 191 | 185 | 190 | 133,000 | 950 |
| 2008-11-28 | 188 | 192 | 188 | 190 | 241,000 | 950 |
| 2008-11-27 | 192 | 192 | 189 | 191 | 96,000 | 955 |
| 2008-11-26 | 187 | 190 | 187 | 189 | 132,000 | 945 |
| 2008-11-25 | 190 | 193 | 185 | 189 | 156,000 | 945 |
| 2008-11-21 | 171 | 185 | 171 | 185 | 257,000 | 925 |
| 2008-11-20 | 182 | 186 | 179 | 179 | 276,000 | 895 |
| 2008-11-19 | 193 | 193 | 185 | 185 | 323,000 | 925 |
| 2008-11-18 | 188 | 192 | 186 | 190 | 211,000 | 950 |
| 2008-11-17 | 186 | 192 | 183 | 190 | 482,000 | 950 |
| 2008-11-14 | 193 | 196 | 186 | 191 | 1,052,000 | 955 |
| 2008-11-13 | 176 | 176 | 171 | 173 | 126,000 | 865 |
| 2008-11-12 | 185 | 185 | 178 | 179 | 173,000 | 895 |
| 2008-11-11 | 188 | 189 | 185 | 186 | 90,000 | 930 |
| 2008-11-10 | 185 | 190 | 185 | 190 | 98,000 | 950 |
| 2008-11-07 | 180 | 186 | 178 | 182 | 203,000 | 910 |
| 2008-11-06 | 191 | 193 | 187 | 187 | 169,000 | 935 |
| 2008-11-05 | 192 | 198 | 190 | 198 | 381,000 | 990 |
| 2008-11-04 | 180 | 187 | 179 | 187 | 256,000 | 935 |
| 2008-10-31 | 170 | 185 | 166 | 174 | 360,000 | 870 |
| 2008-10-30 | 162 | 170 | 162 | 170 | 218,000 | 850 |
| 2008-10-29 | 160 | 167 | 156 | 161 | 256,000 | 805 |
| 2008-10-28 | 143 | 152 | 141 | 150 | 147,000 | 750 |
| 2008-10-27 | 147 | 152 | 142 | 143 | 208,000 | 715 |
| 2008-10-24 | 160 | 160 | 152 | 154 | 248,000 | 770 |
| 2008-10-23 | 156 | 162 | 154 | 160 | 205,000 | 800 |
| 2008-10-22 | 165 | 169 | 161 | 161 | 115,000 | 805 |
| 2008-10-21 | 172 | 173 | 165 | 168 | 132,000 | 840 |
| 2008-10-20 | 162 | 169 | 161 | 169 | 92,000 | 845 |
| 2008-10-17 | 163 | 163 | 152 | 162 | 276,000 | 810 |
| 2008-10-16 | 151 | 157 | 147 | 148 | 268,000 | 740 |
| 2008-10-15 | 163 | 163 | 155 | 161 | 148,000 | 805 |
| 2008-10-14 | 165 | 167 | 157 | 166 | 430,000 | 830 |
| 2008-10-10 | 133 | 141 | 130 | 139 | 360,000 | 695 |
| 2008-10-09 | 132 | 149 | 131 | 141 | 346,000 | 705 |
| 2008-10-08 | 143 | 145 | 133 | 136 | 405,000 | 680 |
| 2008-10-07 | 146 | 156 | 142 | 150 | 414,000 | 750 |
| 2008-10-06 | 163 | 163 | 154 | 156 | 443,000 | 780 |
| 2008-10-03 | 168 | 170 | 167 | 168 | 250,000 | 840 |
| 2008-10-02 | 180 | 180 | 171 | 173 | 228,000 | 865 |
| 2008-10-01 | 184 | 185 | 177 | 178 | 171,000 | 890 |
| 2008-09-30 | 176 | 180 | 173 | 180 | 328,000 | 900 |
| 2008-09-29 | 190 | 190 | 184 | 185 | 114,000 | 925 |
| 2008-09-26 | 195 | 195 | 187 | 188 | 185,000 | 940 |
| 2008-09-25 | 196 | 197 | 192 | 192 | 84,000 | 960 |
| 2008-09-24 | 192 | 198 | 189 | 196 | 137,000 | 980 |
| 2008-09-22 | 203 | 203 | 189 | 191 | 307,000 | 955 |
| 2008-09-19 | 196 | 197 | 192 | 196 | 262,000 | 980 |
| 2008-09-18 | 181 | 199 | 181 | 189 | 230,000 | 945 |
| 2008-09-17 | 188 | 194 | 185 | 187 | 309,000 | 935 |
| 2008-09-16 | 182 | 187 | 181 | 186 | 237,000 | 930 |
| 2008-09-12 | 193 | 194 | 192 | 194 | 153,000 | 970 |
| 2008-09-11 | 192 | 194 | 190 | 190 | 101,000 | 950 |
| 2008-09-10 | 188 | 196 | 188 | 194 | 223,000 | 970 |
| 2008-09-09 | 200 | 200 | 192 | 192 | 124,000 | 960 |
| 2008-09-08 | 195 | 203 | 193 | 203 | 248,000 | 1,015 |
| 2008-09-05 | 188 | 192 | 187 | 190 | 249,000 | 950 |
| 2008-09-04 | 204 | 204 | 198 | 198 | 210,000 | 990 |
| 2008-09-03 | 204 | 205 | 201 | 202 | 96,000 | 1,010 |
| 2008-09-02 | 206 | 208 | 202 | 202 | 122,000 | 1,010 |
| 2008-09-01 | 207 | 210 | 206 | 207 | 140,000 | 1,035 |
| 2008-08-29 | 210 | 214 | 209 | 213 | 167,000 | 1,065 |
| 2008-08-28 | 210 | 210 | 206 | 206 | 82,000 | 1,030 |
| 2008-08-27 | 208 | 211 | 208 | 209 | 114,000 | 1,045 |
| 2008-08-26 | 209 | 211 | 208 | 211 | 92,000 | 1,055 |
| 2008-08-25 | 214 | 214 | 210 | 214 | 123,000 | 1,070 |
| 2008-08-22 | 212 | 212 | 210 | 212 | 148,000 | 1,060 |
| 2008-08-21 | 213 | 215 | 212 | 214 | 116,000 | 1,070 |
| 2008-08-20 | 214 | 216 | 212 | 215 | 92,000 | 1,075 |
| 2008-08-19 | 217 | 217 | 213 | 215 | 76,000 | 1,075 |
| 2008-08-18 | 217 | 222 | 216 | 218 | 98,000 | 1,090 |
| 2008-08-15 | 215 | 217 | 213 | 216 | 93,000 | 1,080 |
| 2008-08-14 | 213 | 218 | 212 | 213 | 158,000 | 1,065 |
| 2008-08-13 | 225 | 225 | 216 | 217 | 200,000 | 1,085 |
| 2008-08-12 | 227 | 228 | 225 | 225 | 71,000 | 1,125 |
| 2008-08-11 | 228 | 230 | 227 | 228 | 59,000 | 1,140 |
| 2008-08-08 | 222 | 229 | 222 | 228 | 111,000 | 1,140 |
| 2008-08-07 | 237 | 237 | 229 | 230 | 112,000 | 1,150 |
| 2008-08-06 | 237 | 238 | 233 | 235 | 250,000 | 1,175 |
| 2008-08-05 | 220 | 235 | 218 | 230 | 289,000 | 1,150 |
| 2008-08-04 | 235 | 237 | 221 | 222 | 195,000 | 1,110 |
| 2008-08-01 | 241 | 241 | 235 | 235 | 107,000 | 1,175 |
| 2008-07-31 | 247 | 247 | 238 | 243 | 190,000 | 1,215 |
| 2008-07-30 | 241 | 246 | 239 | 246 | 112,000 | 1,230 |
| 2008-07-29 | 240 | 240 | 233 | 237 | 128,000 | 1,185 |
| 2008-07-28 | 247 | 248 | 241 | 243 | 164,000 | 1,215 |
| 2008-07-25 | 248 | 249 | 245 | 247 | 118,000 | 1,235 |
| 2008-07-24 | 250 | 254 | 249 | 254 | 166,000 | 1,270 |
| 2008-07-23 | 251 | 251 | 247 | 247 | 107,000 | 1,235 |
| 2008-07-22 | 244 | 247 | 241 | 247 | 128,000 | 1,235 |
| 2008-07-18 | 247 | 247 | 240 | 242 | 120,000 | 1,210 |
| 2008-07-17 | 244 | 247 | 243 | 245 | 79,000 | 1,225 |
| 2008-07-16 | 238 | 243 | 237 | 240 | 135,000 | 1,200 |
| 2008-07-15 | 249 | 249 | 243 | 243 | 135,000 | 1,215 |
| 2008-07-14 | 242 | 250 | 242 | 247 | 138,000 | 1,235 |
| 2008-07-11 | 248 | 251 | 246 | 247 | 129,000 | 1,235 |
| 2008-07-10 | 248 | 251 | 246 | 249 | 129,000 | 1,245 |
| 2008-07-09 | 254 | 255 | 249 | 249 | 224,000 | 1,245 |
| 2008-07-08 | 252 | 255 | 246 | 248 | 382,000 | 1,240 |
| 2008-07-07 | 248 | 257 | 246 | 253 | 658,000 | 1,265 |
| 2008-07-04 | 242 | 246 | 237 | 241 | 208,000 | 1,205 |
| 2008-07-03 | 241 | 244 | 236 | 243 | 407,000 | 1,215 |
| 2008-07-02 | 254 | 256 | 245 | 247 | 344,000 | 1,235 |
| 2008-07-01 | 254 | 259 | 249 | 254 | 297,000 | 1,270 |
| 2008-06-30 | 265 | 265 | 257 | 259 | 339,000 | 1,295 |
| 2008-06-27 | 262 | 266 | 260 | 266 | 278,000 | 1,330 |
| 2008-06-26 | 276 | 276 | 270 | 272 | 167,000 | 1,360 |
| 2008-06-25 | 277 | 279 | 268 | 272 | 474,000 | 1,360 |
| 2008-06-24 | 278 | 285 | 276 | 279 | 361,000 | 1,395 |
| 2008-06-23 | 267 | 280 | 267 | 277 | 408,000 | 1,385 |
| 2008-06-20 | 284 | 284 | 273 | 273 | 414,000 | 1,365 |
| 2008-06-19 | 277 | 290 | 277 | 280 | 733,000 | 1,400 |
| 2008-06-18 | 275 | 279 | 272 | 279 | 440,000 | 1,395 |
| 2008-06-17 | 272 | 277 | 269 | 275 | 293,000 | 1,375 |
| 2008-06-16 | 267 | 271 | 264 | 271 | 192,000 | 1,355 |
| 2008-06-13 | 266 | 270 | 262 | 267 | 296,000 | 1,335 |
| 2008-06-12 | 264 | 269 | 263 | 267 | 410,000 | 1,335 |
| 2008-06-11 | 268 | 274 | 266 | 273 | 406,000 | 1,365 |
| 2008-06-10 | 273 | 288 | 266 | 269 | 1,285,000 | 1,345 |
| 2008-06-09 | 260 | 270 | 260 | 268 | 467,000 | 1,340 |
| 2008-06-06 | 275 | 276 | 270 | 270 | 422,000 | 1,350 |
| 2008-06-05 | 272 | 273 | 267 | 273 | 309,000 | 1,365 |
| 2008-06-04 | 274 | 275 | 270 | 272 | 727,000 | 1,360 |
| 2008-06-03 | 264 | 267 | 261 | 264 | 499,000 | 1,320 |
| 2008-06-02 | 255 | 267 | 255 | 265 | 766,000 | 1,325 |
| 2008-05-30 | 260 | 262 | 255 | 257 | 716,000 | 1,285 |
| 2008-05-29 | 244 | 258 | 244 | 257 | 770,000 | 1,285 |
| 2008-05-28 | 246 | 249 | 244 | 245 | 359,000 | 1,225 |
| 2008-05-27 | 246 | 247 | 243 | 247 | 167,000 | 1,235 |
| 2008-05-26 | 240 | 247 | 240 | 243 | 229,000 | 1,215 |
| 2008-05-23 | 246 | 248 | 244 | 244 | 236,000 | 1,220 |
| 2008-05-22 | 244 | 249 | 238 | 249 | 291,000 | 1,245 |
| 2008-05-21 | 247 | 250 | 246 | 247 | 276,000 | 1,235 |
| 2008-05-20 | 250 | 251 | 247 | 250 | 299,000 | 1,250 |
| 2008-05-19 | 248 | 250 | 246 | 250 | 325,000 | 1,250 |
| 2008-05-16 | 248 | 255 | 244 | 247 | 667,000 | 1,235 |
| 2008-05-15 | 234 | 250 | 234 | 248 | 1,406,000 | 1,240 |
| 2008-05-14 | 228 | 234 | 227 | 228 | 370,000 | 1,140 |
| 2008-05-13 | 230 | 230 | 227 | 230 | 190,000 | 1,150 |
| 2008-05-12 | 231 | 231 | 228 | 229 | 342,000 | 1,145 |
| 2008-05-09 | 232 | 239 | 231 | 232 | 861,000 | 1,160 |
| 2008-05-08 | 229 | 232 | 228 | 231 | 337,000 | 1,155 |
| 2008-05-07 | 229 | 231 | 228 | 231 | 378,000 | 1,155 |
| 2008-05-02 | 225 | 226 | 222 | 226 | 308,000 | 1,130 |
| 2008-05-01 | 225 | 226 | 220 | 221 | 233,000 | 1,105 |
| 2008-04-30 | 225 | 228 | 223 | 226 | 202,000 | 1,130 |
| 2008-04-28 | 228 | 229 | 225 | 227 | 356,000 | 1,135 |
| 2008-04-25 | 226 | 231 | 223 | 226 | 1,278,000 | 1,130 |
| 2008-04-24 | 215 | 218 | 213 | 216 | 299,000 | 1,080 |
| 2008-04-23 | 211 | 221 | 209 | 215 | 691,000 | 1,075 |
| 2008-04-22 | 210 | 211 | 208 | 209 | 131,000 | 1,045 |
| 2008-04-21 | 209 | 212 | 207 | 209 | 274,000 | 1,045 |
| 2008-04-18 | 209 | 209 | 202 | 206 | 187,000 | 1,030 |
| 2008-04-17 | 209 | 212 | 208 | 209 | 218,000 | 1,045 |
| 2008-04-16 | 204 | 206 | 202 | 206 | 142,000 | 1,030 |
| 2008-04-15 | 203 | 204 | 202 | 204 | 105,000 | 1,020 |
| 2008-04-14 | 204 | 205 | 202 | 205 | 135,000 | 1,025 |
| 2008-04-11 | 203 | 208 | 202 | 206 | 162,000 | 1,030 |
| 2008-04-10 | 205 | 208 | 202 | 202 | 253,000 | 1,010 |
| 2008-04-09 | 211 | 212 | 204 | 207 | 323,000 | 1,035 |
| 2008-04-08 | 209 | 216 | 209 | 210 | 447,000 | 1,050 |
| 2008-04-07 | 205 | 210 | 205 | 209 | 172,000 | 1,045 |
| 2008-04-04 | 212 | 214 | 205 | 208 | 778,000 | 1,040 |
| 2008-04-03 | 205 | 223 | 204 | 213 | 2,531,000 | 1,065 |
| 2008-04-02 | 205 | 207 | 201 | 202 | 300,000 | 1,010 |
| 2008-04-01 | 202 | 204 | 199 | 202 | 152,000 | 1,010 |
| 2008-03-31 | 202 | 203 | 196 | 203 | 117,000 | 1,015 |
| 2008-03-28 | 201 | 204 | 199 | 203 | 265,000 | 1,015 |
| 2008-03-27 | 204 | 206 | 201 | 204 | 160,000 | 1,020 |
| 2008-03-26 | 207 | 210 | 207 | 209 | 140,000 | 1,045 |
| 2008-03-25 | 213 | 214 | 212 | 214 | 319,000 | 1,070 |
| 2008-03-24 | 209 | 212 | 209 | 209 | 331,000 | 1,045 |
| 2008-03-21 | 204 | 209 | 202 | 208 | 215,000 | 1,040 |
| 2008-03-19 | 201 | 202 | 196 | 200 | 322,000 | 1,000 |
| 2008-03-18 | 196 | 197 | 192 | 195 | 162,000 | 975 |
| 2008-03-17 | 197 | 199 | 190 | 195 | 397,000 | 975 |
| 2008-03-14 | 202 | 203 | 200 | 201 | 341,000 | 1,005 |
| 2008-03-13 | 210 | 210 | 200 | 204 | 236,000 | 1,020 |
| 2008-03-12 | 213 | 215 | 208 | 208 | 287,000 | 1,040 |
| 2008-03-11 | 201 | 208 | 200 | 208 | 200,000 | 1,040 |
| 2008-03-10 | 212 | 215 | 205 | 206 | 209,000 | 1,030 |
| 2008-03-07 | 214 | 216 | 212 | 215 | 159,000 | 1,075 |
| 2008-03-06 | 219 | 220 | 217 | 219 | 118,000 | 1,095 |
| 2008-03-05 | 214 | 216 | 211 | 215 | 138,000 | 1,075 |
| 2008-03-04 | 219 | 219 | 211 | 215 | 332,000 | 1,075 |
| 2008-03-03 | 219 | 220 | 217 | 218 | 211,000 | 1,090 |
| 2008-02-29 | 230 | 230 | 225 | 229 | 239,000 | 1,145 |
| 2008-02-28 | 230 | 233 | 228 | 232 | 189,000 | 1,160 |
| 2008-02-27 | 232 | 232 | 230 | 230 | 316,000 | 1,150 |
| 2008-02-26 | 235 | 235 | 228 | 228 | 687,000 | 1,140 |
| 2008-02-25 | 225 | 232 | 225 | 232 | 462,000 | 1,160 |
| 2008-02-22 | 222 | 225 | 221 | 224 | 234,000 | 1,120 |
| 2008-02-21 | 221 | 227 | 220 | 225 | 319,000 | 1,125 |
| 2008-02-20 | 225 | 225 | 217 | 217 | 389,000 | 1,085 |
| 2008-02-19 | 223 | 225 | 222 | 225 | 274,000 | 1,125 |
| 2008-02-18 | 222 | 226 | 222 | 222 | 236,000 | 1,110 |
| 2008-02-15 | 214 | 221 | 213 | 220 | 383,000 | 1,100 |
| 2008-02-14 | 211 | 216 | 211 | 216 | 260,000 | 1,080 |
| 2008-02-13 | 210 | 211 | 206 | 206 | 216,000 | 1,030 |
| 2008-02-12 | 206 | 208 | 204 | 204 | 221,000 | 1,020 |
| 2008-02-08 | 212 | 215 | 207 | 208 | 336,000 | 1,040 |
| 2008-02-07 | 210 | 215 | 208 | 213 | 434,000 | 1,065 |
| 2008-02-06 | 218 | 219 | 211 | 211 | 403,000 | 1,055 |
| 2008-02-05 | 222 | 229 | 221 | 226 | 561,000 | 1,130 |
| 2008-02-04 | 224 | 225 | 220 | 222 | 424,000 | 1,110 |
| 2008-02-01 | 220 | 226 | 216 | 219 | 661,000 | 1,095 |
| 2008-01-31 | 205 | 216 | 202 | 216 | 536,000 | 1,080 |
| 2008-01-30 | 209 | 215 | 205 | 208 | 466,000 | 1,040 |
| 2008-01-29 | 207 | 207 | 202 | 207 | 278,000 | 1,035 |
| 2008-01-28 | 205 | 209 | 199 | 200 | 372,000 | 1,000 |
| 2008-01-25 | 202 | 208 | 201 | 206 | 482,000 | 1,030 |
| 2008-01-24 | 194 | 198 | 193 | 197 | 393,000 | 985 |
| 2008-01-23 | 188 | 192 | 184 | 187 | 620,000 | 935 |
| 2008-01-22 | 187 | 191 | 181 | 181 | 743,000 | 905 |
| 2008-01-21 | 200 | 201 | 194 | 194 | 746,000 | 970 |
| 2008-01-18 | 193 | 205 | 191 | 205 | 901,000 | 1,025 |
| 2008-01-17 | 194 | 201 | 194 | 198 | 692,000 | 990 |
| 2008-01-16 | 197 | 202 | 193 | 193 | 803,000 | 965 |
| 2008-01-15 | 218 | 218 | 206 | 207 | 821,000 | 1,035 |
| 2008-01-11 | 225 | 227 | 216 | 218 | 884,000 | 1,090 |
| 2008-01-10 | 231 | 232 | 225 | 225 | 244,000 | 1,125 |
| 2008-01-09 | 223 | 228 | 219 | 228 | 420,000 | 1,140 |
| 2008-01-08 | 226 | 230 | 226 | 227 | 442,000 | 1,135 |
| 2008-01-07 | 227 | 231 | 226 | 228 | 477,000 | 1,140 |
| 2008-01-04 | 224 | 229 | 224 | 229 | 688,000 | 1,145 |
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
