8061 西華産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 201 | 201 | 197 | 198 | 72,000 | 990 |
| 2009-12-29 | 198 | 200 | 198 | 200 | 39,000 | 1,000 |
| 2009-12-28 | 198 | 201 | 198 | 199 | 54,000 | 995 |
| 2009-12-25 | 200 | 200 | 198 | 199 | 27,000 | 995 |
| 2009-12-24 | 200 | 201 | 199 | 199 | 31,000 | 995 |
| 2009-12-22 | 202 | 202 | 200 | 200 | 68,000 | 1,000 |
| 2009-12-21 | 204 | 204 | 199 | 199 | 41,000 | 995 |
| 2009-12-18 | 198 | 201 | 198 | 201 | 18,000 | 1,005 |
| 2009-12-17 | 201 | 202 | 198 | 201 | 81,000 | 1,005 |
| 2009-12-16 | 203 | 205 | 202 | 202 | 51,000 | 1,010 |
| 2009-12-15 | 200 | 203 | 199 | 202 | 76,000 | 1,010 |
| 2009-12-14 | 199 | 200 | 197 | 198 | 41,000 | 990 |
| 2009-12-11 | 205 | 205 | 198 | 199 | 142,000 | 995 |
| 2009-12-10 | 201 | 203 | 198 | 203 | 64,000 | 1,015 |
| 2009-12-09 | 201 | 203 | 197 | 199 | 62,000 | 995 |
| 2009-12-08 | 198 | 202 | 198 | 201 | 47,000 | 1,005 |
| 2009-12-07 | 203 | 205 | 202 | 202 | 41,000 | 1,010 |
| 2009-12-04 | 198 | 202 | 198 | 198 | 56,000 | 990 |
| 2009-12-03 | 197 | 203 | 197 | 203 | 81,000 | 1,015 |
| 2009-12-02 | 193 | 198 | 191 | 194 | 81,000 | 970 |
| 2009-12-01 | 192 | 193 | 190 | 192 | 70,000 | 960 |
| 2009-11-30 | 188 | 193 | 185 | 193 | 116,000 | 965 |
| 2009-11-27 | 182 | 183 | 182 | 183 | 33,000 | 915 |
| 2009-11-26 | 183 | 185 | 182 | 182 | 37,000 | 910 |
| 2009-11-25 | 183 | 184 | 182 | 184 | 39,000 | 920 |
| 2009-11-24 | 186 | 186 | 182 | 183 | 94,000 | 915 |
| 2009-11-20 | 185 | 187 | 185 | 186 | 38,000 | 930 |
| 2009-11-19 | 188 | 188 | 183 | 184 | 39,000 | 920 |
| 2009-11-18 | 187 | 187 | 185 | 187 | 64,000 | 935 |
| 2009-11-17 | 193 | 193 | 185 | 189 | 99,000 | 945 |
| 2009-11-16 | 197 | 200 | 189 | 189 | 123,000 | 945 |
| 2009-11-13 | 197 | 199 | 197 | 197 | 66,000 | 985 |
| 2009-11-12 | 201 | 201 | 197 | 197 | 63,000 | 985 |
| 2009-11-11 | 202 | 203 | 199 | 201 | 70,000 | 1,005 |
| 2009-11-10 | 200 | 204 | 200 | 203 | 60,000 | 1,015 |
| 2009-11-09 | 200 | 204 | 200 | 202 | 68,000 | 1,010 |
| 2009-11-06 | 205 | 206 | 202 | 204 | 114,000 | 1,020 |
| 2009-11-05 | 208 | 209 | 207 | 208 | 62,000 | 1,040 |
| 2009-11-04 | 211 | 212 | 207 | 210 | 81,000 | 1,050 |
| 2009-11-02 | 209 | 211 | 206 | 211 | 72,000 | 1,055 |
| 2009-10-30 | 212 | 215 | 211 | 211 | 82,000 | 1,055 |
| 2009-10-29 | 208 | 212 | 206 | 212 | 197,000 | 1,060 |
| 2009-10-28 | 206 | 211 | 205 | 210 | 90,000 | 1,050 |
| 2009-10-27 | 216 | 216 | 208 | 208 | 151,000 | 1,040 |
| 2009-10-26 | 216 | 219 | 215 | 217 | 129,000 | 1,085 |
| 2009-10-23 | 214 | 215 | 213 | 215 | 107,000 | 1,075 |
| 2009-10-22 | 215 | 216 | 210 | 211 | 112,000 | 1,055 |
| 2009-10-21 | 211 | 215 | 211 | 215 | 127,000 | 1,075 |
| 2009-10-20 | 210 | 214 | 210 | 211 | 160,000 | 1,055 |
| 2009-10-19 | 208 | 211 | 207 | 210 | 134,000 | 1,050 |
| 2009-10-16 | 209 | 209 | 207 | 207 | 126,000 | 1,035 |
| 2009-10-15 | 210 | 212 | 210 | 211 | 126,000 | 1,055 |
| 2009-10-14 | 214 | 214 | 209 | 212 | 157,000 | 1,060 |
| 2009-10-13 | 215 | 216 | 213 | 214 | 140,000 | 1,070 |
| 2009-10-09 | 214 | 214 | 212 | 213 | 125,000 | 1,065 |
| 2009-10-08 | 214 | 215 | 214 | 214 | 71,000 | 1,070 |
| 2009-10-07 | 217 | 219 | 216 | 218 | 85,000 | 1,090 |
| 2009-10-06 | 219 | 220 | 217 | 218 | 66,000 | 1,090 |
| 2009-10-05 | 224 | 224 | 212 | 224 | 115,000 | 1,120 |
| 2009-10-02 | 220 | 223 | 216 | 222 | 107,000 | 1,110 |
| 2009-10-01 | 230 | 230 | 224 | 225 | 68,000 | 1,125 |
| 2009-09-30 | 225 | 232 | 224 | 232 | 82,000 | 1,160 |
| 2009-09-29 | 236 | 236 | 226 | 227 | 157,000 | 1,135 |
| 2009-09-28 | 239 | 241 | 235 | 240 | 90,000 | 1,200 |
| 2009-09-25 | 244 | 246 | 234 | 244 | 117,000 | 1,220 |
| 2009-09-24 | 244 | 247 | 241 | 247 | 176,000 | 1,235 |
| 2009-09-18 | 242 | 244 | 239 | 242 | 95,000 | 1,210 |
| 2009-09-17 | 246 | 250 | 242 | 245 | 122,000 | 1,225 |
| 2009-09-16 | 250 | 252 | 246 | 247 | 137,000 | 1,235 |
| 2009-09-15 | 253 | 257 | 250 | 250 | 334,000 | 1,250 |
| 2009-09-14 | 247 | 252 | 244 | 252 | 315,000 | 1,260 |
| 2009-09-11 | 248 | 248 | 243 | 245 | 278,000 | 1,225 |
| 2009-09-10 | 245 | 247 | 241 | 245 | 290,000 | 1,225 |
| 2009-09-09 | 243 | 245 | 241 | 242 | 192,000 | 1,210 |
| 2009-09-08 | 241 | 242 | 238 | 242 | 129,000 | 1,210 |
| 2009-09-07 | 241 | 243 | 241 | 241 | 118,000 | 1,205 |
| 2009-09-04 | 242 | 245 | 241 | 244 | 139,000 | 1,220 |
| 2009-09-03 | 236 | 243 | 235 | 242 | 131,000 | 1,210 |
| 2009-09-02 | 239 | 240 | 235 | 239 | 146,000 | 1,195 |
| 2009-09-01 | 243 | 244 | 240 | 243 | 115,000 | 1,215 |
| 2009-08-31 | 240 | 244 | 239 | 243 | 126,000 | 1,215 |
| 2009-08-28 | 239 | 243 | 238 | 242 | 136,000 | 1,210 |
| 2009-08-27 | 243 | 243 | 240 | 241 | 110,000 | 1,205 |
| 2009-08-26 | 240 | 243 | 237 | 243 | 99,000 | 1,215 |
| 2009-08-25 | 240 | 243 | 237 | 241 | 88,000 | 1,205 |
| 2009-08-24 | 241 | 244 | 241 | 243 | 176,000 | 1,215 |
| 2009-08-21 | 236 | 239 | 233 | 239 | 202,000 | 1,195 |
| 2009-08-20 | 234 | 238 | 231 | 236 | 190,000 | 1,180 |
| 2009-08-19 | 229 | 232 | 229 | 231 | 94,000 | 1,155 |
| 2009-08-18 | 223 | 232 | 223 | 230 | 109,000 | 1,150 |
| 2009-08-17 | 230 | 230 | 228 | 228 | 66,000 | 1,140 |
| 2009-08-14 | 230 | 232 | 230 | 230 | 83,000 | 1,150 |
| 2009-08-13 | 230 | 233 | 230 | 230 | 95,000 | 1,150 |
| 2009-08-12 | 226 | 230 | 226 | 228 | 72,000 | 1,140 |
| 2009-08-11 | 227 | 230 | 227 | 230 | 57,000 | 1,150 |
| 2009-08-10 | 227 | 229 | 226 | 228 | 59,000 | 1,140 |
| 2009-08-07 | 226 | 228 | 226 | 227 | 66,000 | 1,135 |
| 2009-08-06 | 226 | 230 | 226 | 228 | 49,000 | 1,140 |
| 2009-08-05 | 226 | 230 | 226 | 229 | 98,000 | 1,145 |
| 2009-08-04 | 225 | 227 | 224 | 225 | 94,000 | 1,125 |
| 2009-08-03 | 219 | 224 | 219 | 224 | 133,000 | 1,120 |
| 2009-07-31 | 225 | 225 | 221 | 221 | 33,000 | 1,105 |
| 2009-07-30 | 225 | 225 | 222 | 224 | 41,000 | 1,120 |
| 2009-07-29 | 223 | 224 | 223 | 224 | 29,000 | 1,120 |
| 2009-07-28 | 223 | 224 | 220 | 222 | 64,000 | 1,110 |
| 2009-07-27 | 228 | 228 | 224 | 225 | 47,000 | 1,125 |
| 2009-07-24 | 225 | 228 | 223 | 226 | 71,000 | 1,130 |
| 2009-07-23 | 222 | 228 | 222 | 223 | 81,000 | 1,115 |
| 2009-07-22 | 223 | 224 | 221 | 224 | 95,000 | 1,120 |
| 2009-07-21 | 221 | 222 | 219 | 219 | 100,000 | 1,095 |
| 2009-07-17 | 216 | 216 | 214 | 214 | 47,000 | 1,070 |
| 2009-07-16 | 216 | 217 | 213 | 213 | 51,000 | 1,065 |
| 2009-07-15 | 217 | 217 | 210 | 212 | 90,000 | 1,060 |
| 2009-07-14 | 213 | 213 | 209 | 212 | 99,000 | 1,060 |
| 2009-07-13 | 211 | 214 | 207 | 207 | 106,000 | 1,035 |
| 2009-07-10 | 214 | 215 | 210 | 211 | 108,000 | 1,055 |
| 2009-07-09 | 213 | 217 | 213 | 215 | 114,000 | 1,075 |
| 2009-07-08 | 221 | 221 | 217 | 217 | 89,000 | 1,085 |
| 2009-07-07 | 222 | 223 | 220 | 221 | 87,000 | 1,105 |
| 2009-07-06 | 227 | 227 | 220 | 221 | 82,000 | 1,105 |
| 2009-07-03 | 227 | 228 | 225 | 226 | 77,000 | 1,130 |
| 2009-07-02 | 229 | 230 | 227 | 228 | 58,000 | 1,140 |
| 2009-07-01 | 226 | 230 | 225 | 227 | 98,000 | 1,135 |
| 2009-06-30 | 229 | 231 | 228 | 228 | 130,000 | 1,140 |
| 2009-06-29 | 239 | 239 | 224 | 227 | 273,000 | 1,135 |
| 2009-06-26 | 235 | 236 | 232 | 235 | 112,000 | 1,175 |
| 2009-06-25 | 231 | 234 | 231 | 234 | 91,000 | 1,170 |
| 2009-06-24 | 231 | 233 | 228 | 229 | 81,000 | 1,145 |
| 2009-06-23 | 235 | 235 | 229 | 229 | 123,000 | 1,145 |
| 2009-06-22 | 238 | 241 | 238 | 238 | 161,000 | 1,190 |
| 2009-06-19 | 235 | 243 | 235 | 241 | 235,000 | 1,205 |
| 2009-06-18 | 233 | 241 | 233 | 234 | 196,000 | 1,170 |
| 2009-06-17 | 231 | 238 | 231 | 237 | 138,000 | 1,185 |
| 2009-06-16 | 235 | 238 | 230 | 230 | 238,000 | 1,150 |
| 2009-06-15 | 240 | 245 | 237 | 243 | 224,000 | 1,215 |
| 2009-06-12 | 239 | 253 | 239 | 240 | 511,000 | 1,200 |
| 2009-06-11 | 235 | 241 | 235 | 238 | 219,000 | 1,190 |
| 2009-06-10 | 230 | 235 | 230 | 235 | 191,000 | 1,175 |
| 2009-06-09 | 234 | 234 | 229 | 229 | 191,000 | 1,145 |
| 2009-06-08 | 231 | 237 | 231 | 234 | 228,000 | 1,170 |
| 2009-06-05 | 231 | 234 | 231 | 231 | 226,000 | 1,155 |
| 2009-06-04 | 227 | 232 | 227 | 230 | 268,000 | 1,150 |
| 2009-06-03 | 223 | 229 | 220 | 227 | 228,000 | 1,135 |
| 2009-06-02 | 225 | 228 | 224 | 224 | 242,000 | 1,120 |
| 2009-06-01 | 220 | 225 | 220 | 224 | 219,000 | 1,120 |
| 2009-05-29 | 217 | 220 | 217 | 220 | 111,000 | 1,100 |
| 2009-05-28 | 218 | 221 | 217 | 219 | 85,000 | 1,095 |
| 2009-05-27 | 220 | 221 | 219 | 219 | 69,000 | 1,095 |
| 2009-05-26 | 216 | 221 | 216 | 219 | 221,000 | 1,095 |
| 2009-05-25 | 215 | 217 | 215 | 216 | 57,000 | 1,080 |
| 2009-05-22 | 214 | 218 | 213 | 216 | 124,000 | 1,080 |
| 2009-05-21 | 217 | 218 | 216 | 218 | 100,000 | 1,090 |
| 2009-05-20 | 214 | 218 | 214 | 217 | 126,000 | 1,085 |
| 2009-05-19 | 211 | 214 | 210 | 214 | 129,000 | 1,070 |
| 2009-05-18 | 209 | 210 | 208 | 209 | 142,000 | 1,045 |
| 2009-05-15 | 212 | 213 | 211 | 212 | 133,000 | 1,060 |
| 2009-05-14 | 214 | 214 | 211 | 211 | 206,000 | 1,055 |
| 2009-05-13 | 214 | 215 | 213 | 213 | 64,000 | 1,065 |
| 2009-05-12 | 210 | 216 | 210 | 213 | 201,000 | 1,065 |
| 2009-05-11 | 214 | 215 | 213 | 214 | 102,000 | 1,070 |
| 2009-05-08 | 207 | 212 | 207 | 212 | 92,000 | 1,060 |
| 2009-05-07 | 208 | 210 | 208 | 210 | 175,000 | 1,050 |
| 2009-05-01 | 201 | 205 | 201 | 204 | 130,000 | 1,020 |
| 2009-04-30 | 203 | 207 | 201 | 201 | 181,000 | 1,005 |
| 2009-04-28 | 206 | 206 | 202 | 202 | 76,000 | 1,010 |
| 2009-04-27 | 209 | 212 | 205 | 205 | 207,000 | 1,025 |
| 2009-04-24 | 213 | 214 | 209 | 209 | 181,000 | 1,045 |
| 2009-04-23 | 213 | 216 | 212 | 214 | 93,000 | 1,070 |
| 2009-04-22 | 218 | 222 | 214 | 215 | 130,000 | 1,075 |
| 2009-04-21 | 217 | 218 | 213 | 217 | 112,000 | 1,085 |
| 2009-04-20 | 219 | 221 | 217 | 218 | 153,000 | 1,090 |
| 2009-04-17 | 214 | 218 | 214 | 215 | 117,000 | 1,075 |
| 2009-04-16 | 215 | 217 | 212 | 213 | 64,000 | 1,065 |
| 2009-04-15 | 213 | 215 | 213 | 215 | 111,000 | 1,075 |
| 2009-04-14 | 212 | 213 | 211 | 212 | 101,000 | 1,060 |
| 2009-04-13 | 214 | 215 | 210 | 210 | 219,000 | 1,050 |
| 2009-04-10 | 218 | 219 | 213 | 214 | 106,000 | 1,070 |
| 2009-04-09 | 214 | 218 | 214 | 218 | 55,000 | 1,090 |
| 2009-04-08 | 215 | 215 | 212 | 213 | 81,000 | 1,065 |
| 2009-04-07 | 214 | 216 | 213 | 215 | 109,000 | 1,075 |
| 2009-04-06 | 219 | 220 | 216 | 217 | 121,000 | 1,085 |
| 2009-04-03 | 225 | 225 | 218 | 218 | 100,000 | 1,090 |
| 2009-04-02 | 222 | 224 | 219 | 223 | 104,000 | 1,115 |
| 2009-04-01 | 219 | 220 | 217 | 220 | 92,000 | 1,100 |
| 2009-03-31 | 217 | 219 | 216 | 217 | 51,000 | 1,085 |
| 2009-03-30 | 222 | 223 | 218 | 219 | 128,000 | 1,095 |
| 2009-03-27 | 228 | 228 | 222 | 222 | 122,000 | 1,110 |
| 2009-03-26 | 226 | 228 | 223 | 228 | 121,000 | 1,140 |
| 2009-03-25 | 229 | 230 | 226 | 230 | 172,000 | 1,150 |
| 2009-03-24 | 230 | 232 | 225 | 229 | 280,000 | 1,145 |
| 2009-03-23 | 224 | 228 | 223 | 228 | 239,000 | 1,140 |
| 2009-03-19 | 224 | 225 | 222 | 223 | 151,000 | 1,115 |
| 2009-03-18 | 223 | 225 | 222 | 223 | 220,000 | 1,115 |
| 2009-03-17 | 218 | 224 | 217 | 223 | 207,000 | 1,115 |
| 2009-03-16 | 221 | 223 | 219 | 221 | 149,000 | 1,105 |
| 2009-03-13 | 221 | 222 | 220 | 221 | 237,000 | 1,105 |
| 2009-03-12 | 224 | 227 | 219 | 220 | 335,000 | 1,100 |
| 2009-03-11 | 221 | 226 | 219 | 225 | 323,000 | 1,125 |
| 2009-03-10 | 218 | 220 | 217 | 220 | 100,000 | 1,100 |
| 2009-03-09 | 221 | 224 | 221 | 221 | 73,000 | 1,105 |
| 2009-03-06 | 215 | 223 | 214 | 221 | 225,000 | 1,105 |
| 2009-03-05 | 217 | 222 | 217 | 220 | 198,000 | 1,100 |
| 2009-03-04 | 214 | 219 | 213 | 217 | 169,000 | 1,085 |
| 2009-03-03 | 213 | 217 | 211 | 216 | 100,000 | 1,080 |
| 2009-03-02 | 212 | 216 | 212 | 216 | 114,000 | 1,080 |
| 2009-02-27 | 212 | 218 | 212 | 217 | 162,000 | 1,085 |
| 2009-02-26 | 210 | 213 | 209 | 213 | 133,000 | 1,065 |
| 2009-02-25 | 212 | 213 | 207 | 212 | 219,000 | 1,060 |
| 2009-02-24 | 204 | 209 | 204 | 209 | 142,000 | 1,045 |
| 2009-02-23 | 202 | 208 | 202 | 208 | 89,000 | 1,040 |
| 2009-02-20 | 212 | 212 | 207 | 207 | 147,000 | 1,035 |
| 2009-02-19 | 212 | 212 | 208 | 209 | 72,000 | 1,045 |
| 2009-02-18 | 208 | 211 | 207 | 209 | 109,000 | 1,045 |
| 2009-02-17 | 215 | 215 | 210 | 211 | 97,000 | 1,055 |
| 2009-02-16 | 212 | 216 | 211 | 215 | 125,000 | 1,075 |
| 2009-02-13 | 209 | 209 | 206 | 209 | 116,000 | 1,045 |
| 2009-02-12 | 208 | 209 | 205 | 207 | 137,000 | 1,035 |
| 2009-02-10 | 214 | 216 | 211 | 212 | 60,000 | 1,060 |
| 2009-02-09 | 218 | 221 | 214 | 214 | 163,000 | 1,070 |
| 2009-02-06 | 219 | 223 | 218 | 223 | 323,000 | 1,115 |
| 2009-02-05 | 217 | 222 | 214 | 217 | 201,000 | 1,085 |
| 2009-02-04 | 213 | 217 | 209 | 216 | 130,000 | 1,080 |
| 2009-02-03 | 208 | 214 | 207 | 211 | 115,000 | 1,055 |
| 2009-02-02 | 201 | 212 | 200 | 211 | 214,000 | 1,055 |
| 2009-01-30 | 207 | 210 | 206 | 210 | 158,000 | 1,050 |
| 2009-01-29 | 209 | 211 | 207 | 209 | 173,000 | 1,045 |
| 2009-01-28 | 207 | 207 | 202 | 205 | 88,000 | 1,025 |
| 2009-01-27 | 196 | 206 | 196 | 205 | 134,000 | 1,025 |
| 2009-01-26 | 202 | 203 | 195 | 195 | 169,000 | 975 |
| 2009-01-23 | 212 | 212 | 201 | 201 | 257,000 | 1,005 |
| 2009-01-22 | 215 | 217 | 211 | 215 | 161,000 | 1,075 |
| 2009-01-21 | 220 | 222 | 212 | 212 | 315,000 | 1,060 |
| 2009-01-20 | 226 | 231 | 222 | 225 | 781,000 | 1,125 |
| 2009-01-19 | 219 | 225 | 219 | 222 | 374,000 | 1,110 |
| 2009-01-16 | 217 | 219 | 214 | 216 | 172,000 | 1,080 |
| 2009-01-15 | 213 | 218 | 212 | 215 | 150,000 | 1,075 |
| 2009-01-14 | 208 | 220 | 208 | 220 | 290,000 | 1,100 |
| 2009-01-13 | 217 | 217 | 209 | 209 | 132,000 | 1,045 |
| 2009-01-09 | 223 | 223 | 218 | 220 | 170,000 | 1,100 |
| 2009-01-08 | 224 | 224 | 217 | 219 | 136,000 | 1,095 |
| 2009-01-07 | 227 | 228 | 223 | 224 | 305,000 | 1,120 |
| 2009-01-06 | 218 | 226 | 217 | 224 | 473,000 | 1,120 |
| 2009-01-05 | 218 | 220 | 216 | 217 | 117,000 | 1,085 |
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
