西華産業(8061)の株価時系列情報
西華産業(8061)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 333 | 334 | 331 | 333 | 225,000 |
| 1985/12/27 | 335 | 338 | 333 | 334 | 278,000 |
| 1985/12/26 | 333 | 338 | 333 | 335 | 173,000 |
| 1985/12/25 | 337 | 340 | 329 | 333 | 405,000 |
| 1985/12/24 | 339 | 340 | 336 | 339 | 163,000 |
| 1985/12/23 | 346 | 346 | 339 | 339 | 121,000 |
| 1985/12/21 | 344 | 344 | 342 | 342 | 58,000 |
| 1985/12/20 | 345 | 345 | 342 | 344 | 165,000 |
| 1985/12/19 | 360 | 360 | 355 | 357 | 88,000 |
| 1985/12/18 | 341 | 360 | 340 | 355 | 239,000 |
| 1985/12/17 | 344 | 345 | 338 | 341 | 200,000 |
| 1985/12/16 | 342 | 345 | 342 | 343 | 73,000 |
| 1985/12/13 | 346 | 346 | 340 | 340 | 226,000 |
| 1985/12/12 | 350 | 350 | 342 | 345 | 90,000 |
| 1985/12/11 | 343 | 350 | 343 | 350 | 106,000 |
| 1985/12/10 | 350 | 353 | 340 | 341 | 139,000 |
| 1985/12/09 | 355 | 355 | 349 | 350 | 83,000 |
| 1985/12/07 | 350 | 355 | 350 | 350 | 88,000 |
| 1985/12/06 | 358 | 360 | 355 | 355 | 188,000 |
| 1985/12/05 | 363 | 364 | 360 | 360 | 110,000 |
| 1985/12/04 | 367 | 367 | 360 | 364 | 261,000 |
| 1985/12/03 | 356 | 361 | 356 | 360 | 236,000 |
| 1985/12/02 | 365 | 368 | 355 | 356 | 337,000 |
| 1985/11/30 | 366 | 366 | 358 | 360 | 447,000 |
| 1985/11/29 | 335 | 379 | 332 | 368 | 1,586,000 |
| 1985/11/28 | 333 | 333 | 332 | 332 | 152,000 |
| 1985/11/27 | 333 | 333 | 331 | 333 | 84,000 |
| 1985/11/26 | 332 | 333 | 331 | 332 | 108,000 |
| 1985/11/25 | 336 | 336 | 331 | 331 | 130,000 |
| 1985/11/22 | 332 | 334 | 331 | 331 | 160,000 |
| 1985/11/21 | 331 | 336 | 331 | 331 | 95,000 |
| 1985/11/20 | 333 | 334 | 331 | 331 | 139,000 |
| 1985/11/19 | 336 | 338 | 334 | 334 | 343,000 |
| 1985/11/18 | 337 | 340 | 336 | 336 | 86,000 |
| 1985/11/16 | 337 | 339 | 336 | 336 | 51,000 |
| 1985/11/15 | 337 | 340 | 336 | 338 | 70,000 |
| 1985/11/14 | 336 | 340 | 335 | 336 | 129,000 |
| 1985/11/13 | 342 | 343 | 338 | 341 | 98,000 |
| 1985/11/12 | 340 | 343 | 340 | 343 | 109,000 |
| 1985/11/11 | 340 | 343 | 339 | 340 | 61,000 |
| 1985/11/08 | 340 | 343 | 339 | 340 | 154,000 |
| 1985/11/07 | 340 | 343 | 338 | 340 | 137,000 |
| 1985/11/06 | 344 | 345 | 340 | 340 | 109,000 |
| 1985/11/05 | 338 | 344 | 337 | 344 | 85,000 |
| 1985/11/02 | 340 | 341 | 337 | 338 | 155,000 |
| 1985/11/01 | 337 | 340 | 336 | 340 | 374,000 |
| 1985/10/31 | 335 | 337 | 335 | 337 | 136,000 |
| 1985/10/30 | 331 | 334 | 330 | 330 | 490,000 |
| 1985/10/29 | 340 | 340 | 335 | 336 | 312,000 |
| 1985/10/28 | 345 | 345 | 341 | 341 | 88,000 |
| 1985/10/26 | 340 | 344 | 340 | 344 | 104,000 |
| 1985/10/25 | 342 | 342 | 340 | 340 | 146,000 |
| 1985/10/24 | 341 | 342 | 340 | 341 | 84,000 |
| 1985/10/23 | 346 | 346 | 340 | 340 | 194,000 |
| 1985/10/22 | 343 | 345 | 342 | 343 | 73,000 |
| 1985/10/21 | 343 | 345 | 342 | 343 | 50,000 |
| 1985/10/19 | 341 | 342 | 340 | 341 | 114,000 |
| 1985/10/18 | 342 | 345 | 341 | 343 | 133,000 |
| 1985/10/17 | 345 | 345 | 341 | 341 | 161,000 |
| 1985/10/16 | 347 | 348 | 345 | 345 | 135,000 |
| 1985/10/15 | 350 | 350 | 345 | 345 | 160,000 |
| 1985/10/14 | 345 | 347 | 345 | 347 | 77,000 |
| 1985/10/11 | 347 | 350 | 345 | 347 | 110,000 |
| 1985/10/09 | 350 | 359 | 347 | 347 | 133,000 |
| 1985/10/08 | 351 | 355 | 350 | 351 | 108,000 |
| 1985/10/07 | 351 | 352 | 350 | 350 | 51,000 |
| 1985/10/05 | 350 | 355 | 350 | 350 | 72,000 |
| 1985/10/04 | 355 | 360 | 350 | 350 | 166,000 |
| 1985/10/03 | 360 | 363 | 355 | 355 | 118,000 |
| 1985/10/02 | 362 | 364 | 361 | 361 | 76,000 |
| 1985/10/01 | 360 | 363 | 359 | 360 | 262,000 |
| 1985/09/30 | 361 | 365 | 360 | 360 | 231,000 |
| 1985/09/28 | 367 | 370 | 362 | 362 | 126,000 |
| 1985/09/27 | 374 | 378 | 370 | 370 | 268,000 |
| 1985/09/26 | 374 | 377 | 368 | 370 | 385,000 |
| 1985/09/25 | 371 | 375 | 368 | 368 | 195,000 |
| 1985/09/24 | 379 | 379 | 370 | 372 | 116,000 |
| 1985/09/21 | 360 | 367 | 360 | 367 | 48,000 |
| 1985/09/20 | 360 | 362 | 358 | 360 | 327,000 |
| 1985/09/19 | 361 | 363 | 358 | 358 | 254,000 |
| 1985/09/18 | 362 | 364 | 360 | 362 | 248,000 |
| 1985/09/17 | 375 | 375 | 361 | 365 | 155,000 |
| 1985/09/13 | 384 | 384 | 375 | 379 | 276,000 |
| 1985/09/12 | 381 | 386 | 381 | 382 | 261,000 |
| 1985/09/11 | 390 | 393 | 383 | 383 | 1,312,000 |
| 1985/09/10 | 379 | 389 | 379 | 384 | 1,043,000 |
| 1985/09/09 | 377 | 377 | 371 | 374 | 157,000 |
| 1985/09/07 | 378 | 378 | 370 | 374 | 223,000 |
| 1985/09/06 | 373 | 378 | 371 | 378 | 373,000 |
| 1985/09/05 | 380 | 381 | 370 | 370 | 586,000 |
| 1985/09/04 | 368 | 380 | 365 | 379 | 1,086,000 |
| 1985/09/03 | 355 | 369 | 354 | 369 | 779,000 |
| 1985/09/02 | 347 | 355 | 346 | 353 | 86,000 |
| 1985/08/31 | 353 | 355 | 341 | 341 | 80,000 |
| 1985/08/30 | 353 | 354 | 350 | 352 | 132,000 |
| 1985/08/29 | 343 | 355 | 341 | 350 | 125,000 |
| 1985/08/28 | 342 | 343 | 341 | 341 | 268,000 |
| 1985/08/27 | 354 | 354 | 341 | 341 | 214,000 |
| 1985/08/26 | 350 | 355 | 350 | 351 | 224,000 |
| 1985/08/24 | 350 | 351 | 345 | 350 | 95,000 |
| 1985/08/23 | 357 | 357 | 350 | 350 | 189,000 |
| 1985/08/22 | 347 | 356 | 347 | 356 | 112,000 |
| 1985/08/21 | 353 | 353 | 340 | 343 | 141,000 |
| 1985/08/20 | 340 | 350 | 338 | 348 | 243,000 |
| 1985/08/19 | 336 | 340 | 336 | 340 | 105,000 |
| 1985/08/17 | 336 | 340 | 336 | 339 | 49,000 |
| 1985/08/16 | 339 | 339 | 335 | 336 | 116,000 |
| 1985/08/15 | 334 | 340 | 332 | 340 | 160,000 |
| 1985/08/14 | 332 | 335 | 331 | 334 | 104,000 |
| 1985/08/13 | 339 | 339 | 330 | 330 | 191,000 |
| 1985/08/12 | 339 | 345 | 338 | 339 | 154,000 |
| 1985/08/09 | 340 | 342 | 339 | 340 | 81,000 |
| 1985/08/08 | 338 | 340 | 338 | 338 | 117,000 |
| 1985/08/07 | 344 | 344 | 336 | 340 | 156,000 |
| 1985/08/06 | 350 | 350 | 342 | 347 | 151,000 |
| 1985/08/05 | 359 | 359 | 345 | 349 | 165,000 |
| 1985/08/03 | 359 | 359 | 355 | 359 | 198,000 |
| 1985/08/02 | 346 | 363 | 346 | 355 | 409,000 |
| 1985/08/01 | 335 | 347 | 332 | 341 | 419,000 |
| 1985/07/31 | 323 | 331 | 320 | 330 | 784,000 |
| 1985/07/30 | 330 | 330 | 321 | 321 | 813,000 |
| 1985/07/29 | 346 | 348 | 330 | 330 | 817,000 |
| 1985/07/27 | 346 | 350 | 345 | 348 | 225,000 |
| 1985/07/26 | 350 | 352 | 345 | 346 | 388,000 |
| 1985/07/25 | 351 | 357 | 351 | 353 | 450,000 |
| 1985/07/24 | 361 | 361 | 355 | 360 | 484,000 |
| 1985/07/23 | 370 | 372 | 362 | 363 | 256,000 |
| 1985/07/22 | 372 | 374 | 370 | 370 | 355,000 |
| 1985/07/20 | 372 | 375 | 371 | 371 | 318,000 |
| 1985/07/19 | 376 | 378 | 372 | 374 | 354,000 |
| 1985/07/18 | 375 | 380 | 372 | 375 | 347,000 |
| 1985/07/17 | 375 | 380 | 371 | 375 | 277,000 |
| 1985/07/16 | 373 | 375 | 371 | 371 | 300,000 |
| 1985/07/15 | 376 | 379 | 372 | 372 | 306,000 |
| 1985/07/12 | 387 | 387 | 376 | 384 | 362,000 |
| 1985/07/11 | 390 | 394 | 381 | 387 | 237,000 |
| 1985/07/10 | 387 | 390 | 386 | 390 | 265,000 |
| 1985/07/09 | 390 | 390 | 386 | 386 | 138,000 |
| 1985/07/08 | 398 | 398 | 385 | 386 | 208,000 |
| 1985/07/06 | 398 | 399 | 395 | 396 | 176,000 |
| 1985/07/05 | 403 | 405 | 388 | 388 | 405,000 |
| 1985/07/04 | 404 | 412 | 398 | 398 | 1,234,000 |
| 1985/07/03 | 401 | 406 | 396 | 399 | 930,000 |
| 1985/07/02 | 408 | 412 | 393 | 396 | 1,780,000 |
| 1985/07/01 | 393 | 408 | 392 | 408 | 2,165,000 |
| 1985/06/29 | 382 | 392 | 382 | 392 | 416,000 |
| 1985/06/28 | 387 | 387 | 376 | 380 | 204,000 |
| 1985/06/27 | 387 | 393 | 386 | 387 | 397,000 |
| 1985/06/26 | 383 | 385 | 375 | 385 | 434,000 |
| 1985/06/25 | 378 | 385 | 376 | 376 | 163,000 |
| 1985/06/24 | 388 | 388 | 376 | 376 | 128,000 |
| 1985/06/22 | 380 | 380 | 375 | 375 | 153,000 |
| 1985/06/21 | 391 | 391 | 386 | 389 | 266,000 |
| 1985/06/20 | 375 | 394 | 375 | 386 | 599,000 |
| 1985/06/19 | 375 | 378 | 373 | 374 | 189,000 |
| 1985/06/18 | 374 | 375 | 373 | 373 | 196,000 |
| 1985/06/17 | 374 | 379 | 373 | 374 | 58,000 |
| 1985/06/15 | 380 | 380 | 373 | 373 | 119,000 |
| 1985/06/14 | 375 | 380 | 373 | 375 | 109,000 |
| 1985/06/13 | 376 | 376 | 374 | 376 | 147,000 |
| 1985/06/12 | 378 | 382 | 376 | 376 | 206,000 |
| 1985/06/11 | 373 | 380 | 372 | 374 | 216,000 |
| 1985/06/10 | 375 | 375 | 372 | 372 | 154,000 |
| 1985/06/07 | 382 | 386 | 375 | 375 | 158,000 |
| 1985/06/06 | 385 | 388 | 380 | 382 | 172,000 |
| 1985/06/05 | 370 | 382 | 370 | 373 | 259,000 |
| 1985/06/04 | 371 | 372 | 371 | 371 | 153,000 |
| 1985/06/03 | 376 | 376 | 373 | 373 | 102,000 |
| 1985/06/01 | 378 | 380 | 373 | 373 | 122,000 |
| 1985/05/31 | 390 | 390 | 379 | 379 | 238,000 |
| 1985/05/30 | 379 | 392 | 376 | 392 | 292,000 |
| 1985/05/29 | 371 | 379 | 371 | 379 | 339,000 |
| 1985/05/28 | 376 | 378 | 371 | 371 | 238,000 |
| 1985/05/27 | 375 | 380 | 375 | 378 | 68,000 |
| 1985/05/25 | 375 | 379 | 371 | 372 | 89,000 |
| 1985/05/24 | 372 | 376 | 371 | 371 | 151,000 |
| 1985/05/23 | 376 | 380 | 372 | 372 | 183,000 |
| 1985/05/22 | 378 | 380 | 375 | 376 | 125,000 |
| 1985/05/21 | 380 | 385 | 378 | 378 | 166,000 |
| 1985/05/20 | 377 | 380 | 375 | 378 | 102,000 |
| 1985/05/18 | 371 | 374 | 371 | 374 | 133,000 |
| 1985/05/17 | 374 | 375 | 371 | 371 | 167,000 |
| 1985/05/16 | 376 | 378 | 373 | 374 | 82,000 |
| 1985/05/15 | 383 | 385 | 375 | 375 | 150,000 |
| 1985/05/14 | 374 | 389 | 372 | 388 | 159,000 |
| 1985/05/13 | 375 | 380 | 371 | 371 | 330,000 |
| 1985/05/10 | 375 | 381 | 375 | 375 | 299,000 |
| 1985/05/09 | 388 | 392 | 380 | 380 | 231,000 |
| 1985/05/08 | 387 | 394 | 387 | 387 | 339,000 |
| 1985/05/07 | 400 | 400 | 390 | 391 | 228,000 |
| 1985/05/04 | 402 | 408 | 400 | 405 | 350,000 |
| 1985/05/02 | 411 | 414 | 390 | 399 | 779,000 |
| 1985/05/01 | 421 | 425 | 411 | 411 | 3,341,000 |
| 1985/04/30 | 400 | 419 | 400 | 416 | 3,088,000 |
| 1985/04/27 | 395 | 400 | 390 | 393 | 856,000 |
| 1985/04/26 | 370 | 390 | 368 | 380 | 803,000 |
| 1985/04/25 | 370 | 370 | 367 | 370 | 255,000 |
| 1985/04/24 | 365 | 370 | 365 | 370 | 140,000 |
| 1985/04/23 | 370 | 370 | 365 | 365 | 269,000 |
| 1985/04/22 | 374 | 374 | 370 | 370 | 174,000 |
| 1985/04/20 | 377 | 377 | 373 | 374 | 160,000 |
| 1985/04/19 | 371 | 379 | 371 | 379 | 152,000 |
| 1985/04/18 | 377 | 377 | 370 | 373 | 135,000 |
| 1985/04/17 | 371 | 380 | 371 | 372 | 329,000 |
| 1985/04/16 | 386 | 386 | 370 | 371 | 192,000 |
| 1985/04/15 | 399 | 401 | 385 | 387 | 734,000 |
| 1985/04/12 | 380 | 399 | 380 | 399 | 799,000 |
| 1985/04/11 | 372 | 381 | 372 | 376 | 211,000 |
| 1985/04/10 | 369 | 370 | 365 | 370 | 222,000 |
| 1985/04/09 | 365 | 368 | 365 | 366 | 261,000 |
| 1985/04/08 | 375 | 378 | 366 | 368 | 180,000 |
| 1985/04/06 | 371 | 378 | 371 | 371 | 7,000 |
| 1985/04/05 | 370 | 377 | 370 | 371 | 129,000 |
| 1985/04/04 | 378 | 380 | 373 | 375 | 221,000 |
| 1985/04/03 | 365 | 373 | 365 | 368 | 264,000 |
| 1985/04/02 | 367 | 368 | 365 | 366 | 65,000 |
| 1985/04/01 | 369 | 373 | 365 | 367 | 232,000 |
| 1985/03/30 | 368 | 374 | 366 | 366 | 94,000 |
| 1985/03/29 | 377 | 377 | 365 | 368 | 153,000 |
| 1985/03/28 | 380 | 388 | 375 | 377 | 163,000 |
| 1985/03/27 | 366 | 380 | 363 | 380 | 256,000 |
| 1985/03/26 | 374 | 375 | 370 | 370 | 231,000 |
| 1985/03/25 | 375 | 375 | 365 | 365 | 174,000 |
| 1985/03/23 | 376 | 376 | 370 | 375 | 195,000 |
| 1985/03/22 | 362 | 368 | 361 | 368 | 119,000 |
| 1985/03/20 | 369 | 370 | 361 | 361 | 289,000 |
| 1985/03/19 | 371 | 374 | 368 | 368 | 123,000 |
| 1985/03/18 | 378 | 378 | 371 | 376 | 74,000 |
| 1985/03/16 | 371 | 375 | 370 | 375 | 90,000 |
| 1985/03/15 | 375 | 378 | 372 | 378 | 101,000 |
| 1985/03/14 | 371 | 375 | 370 | 370 | 164,000 |
| 1985/03/13 | 380 | 380 | 366 | 369 | 169,000 |
| 1985/03/12 | 358 | 375 | 358 | 375 | 191,000 |
| 1985/03/11 | 361 | 365 | 356 | 356 | 264,000 |
| 1985/03/08 | 365 | 368 | 362 | 365 | 211,000 |
| 1985/03/07 | 370 | 373 | 368 | 368 | 211,000 |
| 1985/03/06 | 377 | 379 | 371 | 373 | 200,000 |
| 1985/03/05 | 381 | 381 | 377 | 377 | 137,000 |
| 1985/03/04 | 383 | 389 | 377 | 385 | 232,000 |
| 1985/03/02 | 380 | 385 | 375 | 384 | 205,000 |
| 1985/03/01 | 370 | 377 | 370 | 375 | 577,000 |
| 1985/02/28 | 380 | 380 | 367 | 368 | 559,000 |
| 1985/02/27 | 379 | 384 | 379 | 379 | 217,000 |
| 1985/02/26 | 387 | 389 | 376 | 381 | 503,000 |
| 1985/02/25 | 393 | 398 | 386 | 387 | 229,000 |
| 1985/02/23 | 383 | 394 | 383 | 390 | 156,000 |
| 1985/02/22 | 382 | 389 | 381 | 386 | 272,000 |
| 1985/02/21 | 387 | 390 | 381 | 381 | 447,000 |
| 1985/02/20 | 386 | 390 | 386 | 387 | 294,000 |
| 1985/02/19 | 390 | 395 | 385 | 388 | 320,000 |
| 1985/02/18 | 398 | 401 | 390 | 391 | 235,000 |
| 1985/02/16 | 411 | 412 | 398 | 404 | 229,000 |
| 1985/02/15 | 401 | 413 | 400 | 413 | 571,000 |
| 1985/02/14 | 387 | 400 | 387 | 398 | 440,000 |
| 1985/02/13 | 392 | 395 | 386 | 386 | 603,000 |
| 1985/02/12 | 400 | 406 | 391 | 391 | 515,000 |
| 1985/02/08 | 409 | 415 | 396 | 400 | 830,000 |
| 1985/02/07 | 419 | 419 | 406 | 409 | 965,000 |
| 1985/02/06 | 410 | 426 | 410 | 411 | 1,003,000 |
| 1985/02/05 | 407 | 414 | 405 | 405 | 915,000 |
| 1985/02/04 | 424 | 430 | 406 | 406 | 986,000 |
| 1985/02/02 | 428 | 429 | 421 | 422 | 1,069,000 |
| 1985/02/01 | 440 | 446 | 420 | 425 | 3,214,000 |
| 1985/01/31 | 460 | 465 | 436 | 437 | 7,062,000 |
| 1985/01/30 | 440 | 459 | 435 | 459 | 8,535,000 |
| 1985/01/29 | 429 | 444 | 423 | 430 | 12,805,000 |
| 1985/01/28 | 409 | 418 | 406 | 410 | 2,065,000 |
| 1985/01/26 | 403 | 407 | 401 | 406 | 1,099,000 |
| 1985/01/25 | 420 | 420 | 402 | 407 | 2,736,000 |
| 1985/01/24 | 391 | 414 | 391 | 414 | 3,094,000 |
| 1985/01/23 | 395 | 399 | 390 | 390 | 1,381,000 |
| 1985/01/22 | 405 | 408 | 390 | 390 | 1,735,000 |
| 1985/01/21 | 420 | 423 | 398 | 400 | 5,285,000 |
| 1985/01/19 | 409 | 417 | 406 | 410 | 4,274,000 |
| 1985/01/18 | 385 | 410 | 385 | 409 | 5,075,000 |
| 1985/01/17 | 387 | 395 | 385 | 385 | 1,459,000 |
| 1985/01/16 | 406 | 414 | 390 | 392 | 5,825,000 |
| 1985/01/14 | 385 | 404 | 385 | 404 | 6,119,000 |
| 1985/01/11 | 383 | 400 | 381 | 385 | 8,121,000 |
| 1985/01/10 | 372 | 385 | 365 | 381 | 4,196,000 |
| 1985/01/09 | 365 | 373 | 360 | 370 | 2,551,000 |
| 1985/01/08 | 370 | 373 | 355 | 355 | 1,726,000 |
| 1985/01/07 | 355 | 364 | 351 | 364 | 1,028,000 |
| 1985/01/05 | 346 | 350 | 345 | 350 | 185,000 |
| 1985/01/04 | 347 | 353 | 345 | 345 | 416,000 |