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 |
|---|---|---|---|---|---|
| 2008/12/30 | 217 | 218 | 214 | 214 | 100,000 |
| 2008/12/29 | 209 | 219 | 208 | 217 | 217,000 |
| 2008/12/26 | 204 | 209 | 204 | 209 | 73,000 |
| 2008/12/25 | 208 | 208 | 202 | 206 | 128,000 |
| 2008/12/24 | 215 | 215 | 205 | 206 | 246,000 |
| 2008/12/22 | 217 | 222 | 216 | 218 | 273,000 |
| 2008/12/19 | 216 | 218 | 215 | 216 | 157,000 |
| 2008/12/18 | 214 | 219 | 211 | 218 | 257,000 |
| 2008/12/17 | 221 | 221 | 208 | 214 | 343,000 |
| 2008/12/16 | 210 | 220 | 208 | 220 | 595,000 |
| 2008/12/15 | 214 | 216 | 211 | 214 | 266,000 |
| 2008/12/12 | 215 | 217 | 209 | 209 | 601,000 |
| 2008/12/11 | 211 | 215 | 209 | 215 | 311,000 |
| 2008/12/10 | 209 | 212 | 208 | 210 | 317,000 |
| 2008/12/09 | 213 | 215 | 206 | 209 | 570,000 |
| 2008/12/08 | 202 | 210 | 197 | 209 | 739,000 |
| 2008/12/05 | 191 | 199 | 191 | 198 | 459,000 |
| 2008/12/04 | 187 | 194 | 187 | 193 | 367,000 |
| 2008/12/03 | 186 | 188 | 186 | 188 | 175,000 |
| 2008/12/02 | 184 | 189 | 183 | 187 | 149,000 |
| 2008/12/01 | 191 | 191 | 185 | 190 | 133,000 |
| 2008/11/28 | 188 | 192 | 188 | 190 | 241,000 |
| 2008/11/27 | 192 | 192 | 189 | 191 | 96,000 |
| 2008/11/26 | 187 | 190 | 187 | 189 | 132,000 |
| 2008/11/25 | 190 | 193 | 185 | 189 | 156,000 |
| 2008/11/21 | 171 | 185 | 171 | 185 | 257,000 |
| 2008/11/20 | 182 | 186 | 179 | 179 | 276,000 |
| 2008/11/19 | 193 | 193 | 185 | 185 | 323,000 |
| 2008/11/18 | 188 | 192 | 186 | 190 | 211,000 |
| 2008/11/17 | 186 | 192 | 183 | 190 | 482,000 |
| 2008/11/14 | 193 | 196 | 186 | 191 | 1,052,000 |
| 2008/11/13 | 176 | 176 | 171 | 173 | 126,000 |
| 2008/11/12 | 185 | 185 | 178 | 179 | 173,000 |
| 2008/11/11 | 188 | 189 | 185 | 186 | 90,000 |
| 2008/11/10 | 185 | 190 | 185 | 190 | 98,000 |
| 2008/11/07 | 180 | 186 | 178 | 182 | 203,000 |
| 2008/11/06 | 191 | 193 | 187 | 187 | 169,000 |
| 2008/11/05 | 192 | 198 | 190 | 198 | 381,000 |
| 2008/11/04 | 180 | 187 | 179 | 187 | 256,000 |
| 2008/10/31 | 170 | 185 | 166 | 174 | 360,000 |
| 2008/10/30 | 162 | 170 | 162 | 170 | 218,000 |
| 2008/10/29 | 160 | 167 | 156 | 161 | 256,000 |
| 2008/10/28 | 143 | 152 | 141 | 150 | 147,000 |
| 2008/10/27 | 147 | 152 | 142 | 143 | 208,000 |
| 2008/10/24 | 160 | 160 | 152 | 154 | 248,000 |
| 2008/10/23 | 156 | 162 | 154 | 160 | 205,000 |
| 2008/10/22 | 165 | 169 | 161 | 161 | 115,000 |
| 2008/10/21 | 172 | 173 | 165 | 168 | 132,000 |
| 2008/10/20 | 162 | 169 | 161 | 169 | 92,000 |
| 2008/10/17 | 163 | 163 | 152 | 162 | 276,000 |
| 2008/10/16 | 151 | 157 | 147 | 148 | 268,000 |
| 2008/10/15 | 163 | 163 | 155 | 161 | 148,000 |
| 2008/10/14 | 165 | 167 | 157 | 166 | 430,000 |
| 2008/10/10 | 133 | 141 | 130 | 139 | 360,000 |
| 2008/10/09 | 132 | 149 | 131 | 141 | 346,000 |
| 2008/10/08 | 143 | 145 | 133 | 136 | 405,000 |
| 2008/10/07 | 146 | 156 | 142 | 150 | 414,000 |
| 2008/10/06 | 163 | 163 | 154 | 156 | 443,000 |
| 2008/10/03 | 168 | 170 | 167 | 168 | 250,000 |
| 2008/10/02 | 180 | 180 | 171 | 173 | 228,000 |
| 2008/10/01 | 184 | 185 | 177 | 178 | 171,000 |
| 2008/09/30 | 176 | 180 | 173 | 180 | 328,000 |
| 2008/09/29 | 190 | 190 | 184 | 185 | 114,000 |
| 2008/09/26 | 195 | 195 | 187 | 188 | 185,000 |
| 2008/09/25 | 196 | 197 | 192 | 192 | 84,000 |
| 2008/09/24 | 192 | 198 | 189 | 196 | 137,000 |
| 2008/09/22 | 203 | 203 | 189 | 191 | 307,000 |
| 2008/09/19 | 196 | 197 | 192 | 196 | 262,000 |
| 2008/09/18 | 181 | 199 | 181 | 189 | 230,000 |
| 2008/09/17 | 188 | 194 | 185 | 187 | 309,000 |
| 2008/09/16 | 182 | 187 | 181 | 186 | 237,000 |
| 2008/09/12 | 193 | 194 | 192 | 194 | 153,000 |
| 2008/09/11 | 192 | 194 | 190 | 190 | 101,000 |
| 2008/09/10 | 188 | 196 | 188 | 194 | 223,000 |
| 2008/09/09 | 200 | 200 | 192 | 192 | 124,000 |
| 2008/09/08 | 195 | 203 | 193 | 203 | 248,000 |
| 2008/09/05 | 188 | 192 | 187 | 190 | 249,000 |
| 2008/09/04 | 204 | 204 | 198 | 198 | 210,000 |
| 2008/09/03 | 204 | 205 | 201 | 202 | 96,000 |
| 2008/09/02 | 206 | 208 | 202 | 202 | 122,000 |
| 2008/09/01 | 207 | 210 | 206 | 207 | 140,000 |
| 2008/08/29 | 210 | 214 | 209 | 213 | 167,000 |
| 2008/08/28 | 210 | 210 | 206 | 206 | 82,000 |
| 2008/08/27 | 208 | 211 | 208 | 209 | 114,000 |
| 2008/08/26 | 209 | 211 | 208 | 211 | 92,000 |
| 2008/08/25 | 214 | 214 | 210 | 214 | 123,000 |
| 2008/08/22 | 212 | 212 | 210 | 212 | 148,000 |
| 2008/08/21 | 213 | 215 | 212 | 214 | 116,000 |
| 2008/08/20 | 214 | 216 | 212 | 215 | 92,000 |
| 2008/08/19 | 217 | 217 | 213 | 215 | 76,000 |
| 2008/08/18 | 217 | 222 | 216 | 218 | 98,000 |
| 2008/08/15 | 215 | 217 | 213 | 216 | 93,000 |
| 2008/08/14 | 213 | 218 | 212 | 213 | 158,000 |
| 2008/08/13 | 225 | 225 | 216 | 217 | 200,000 |
| 2008/08/12 | 227 | 228 | 225 | 225 | 71,000 |
| 2008/08/11 | 228 | 230 | 227 | 228 | 59,000 |
| 2008/08/08 | 222 | 229 | 222 | 228 | 111,000 |
| 2008/08/07 | 237 | 237 | 229 | 230 | 112,000 |
| 2008/08/06 | 237 | 238 | 233 | 235 | 250,000 |
| 2008/08/05 | 220 | 235 | 218 | 230 | 289,000 |
| 2008/08/04 | 235 | 237 | 221 | 222 | 195,000 |
| 2008/08/01 | 241 | 241 | 235 | 235 | 107,000 |
| 2008/07/31 | 247 | 247 | 238 | 243 | 190,000 |
| 2008/07/30 | 241 | 246 | 239 | 246 | 112,000 |
| 2008/07/29 | 240 | 240 | 233 | 237 | 128,000 |
| 2008/07/28 | 247 | 248 | 241 | 243 | 164,000 |
| 2008/07/25 | 248 | 249 | 245 | 247 | 118,000 |
| 2008/07/24 | 250 | 254 | 249 | 254 | 166,000 |
| 2008/07/23 | 251 | 251 | 247 | 247 | 107,000 |
| 2008/07/22 | 244 | 247 | 241 | 247 | 128,000 |
| 2008/07/18 | 247 | 247 | 240 | 242 | 120,000 |
| 2008/07/17 | 244 | 247 | 243 | 245 | 79,000 |
| 2008/07/16 | 238 | 243 | 237 | 240 | 135,000 |
| 2008/07/15 | 249 | 249 | 243 | 243 | 135,000 |
| 2008/07/14 | 242 | 250 | 242 | 247 | 138,000 |
| 2008/07/11 | 248 | 251 | 246 | 247 | 129,000 |
| 2008/07/10 | 248 | 251 | 246 | 249 | 129,000 |
| 2008/07/09 | 254 | 255 | 249 | 249 | 224,000 |
| 2008/07/08 | 252 | 255 | 246 | 248 | 382,000 |
| 2008/07/07 | 248 | 257 | 246 | 253 | 658,000 |
| 2008/07/04 | 242 | 246 | 237 | 241 | 208,000 |
| 2008/07/03 | 241 | 244 | 236 | 243 | 407,000 |
| 2008/07/02 | 254 | 256 | 245 | 247 | 344,000 |
| 2008/07/01 | 254 | 259 | 249 | 254 | 297,000 |
| 2008/06/30 | 265 | 265 | 257 | 259 | 339,000 |
| 2008/06/27 | 262 | 266 | 260 | 266 | 278,000 |
| 2008/06/26 | 276 | 276 | 270 | 272 | 167,000 |
| 2008/06/25 | 277 | 279 | 268 | 272 | 474,000 |
| 2008/06/24 | 278 | 285 | 276 | 279 | 361,000 |
| 2008/06/23 | 267 | 280 | 267 | 277 | 408,000 |
| 2008/06/20 | 284 | 284 | 273 | 273 | 414,000 |
| 2008/06/19 | 277 | 290 | 277 | 280 | 733,000 |
| 2008/06/18 | 275 | 279 | 272 | 279 | 440,000 |
| 2008/06/17 | 272 | 277 | 269 | 275 | 293,000 |
| 2008/06/16 | 267 | 271 | 264 | 271 | 192,000 |
| 2008/06/13 | 266 | 270 | 262 | 267 | 296,000 |
| 2008/06/12 | 264 | 269 | 263 | 267 | 410,000 |
| 2008/06/11 | 268 | 274 | 266 | 273 | 406,000 |
| 2008/06/10 | 273 | 288 | 266 | 269 | 1,285,000 |
| 2008/06/09 | 260 | 270 | 260 | 268 | 467,000 |
| 2008/06/06 | 275 | 276 | 270 | 270 | 422,000 |
| 2008/06/05 | 272 | 273 | 267 | 273 | 309,000 |
| 2008/06/04 | 274 | 275 | 270 | 272 | 727,000 |
| 2008/06/03 | 264 | 267 | 261 | 264 | 499,000 |
| 2008/06/02 | 255 | 267 | 255 | 265 | 766,000 |
| 2008/05/30 | 260 | 262 | 255 | 257 | 716,000 |
| 2008/05/29 | 244 | 258 | 244 | 257 | 770,000 |
| 2008/05/28 | 246 | 249 | 244 | 245 | 359,000 |
| 2008/05/27 | 246 | 247 | 243 | 247 | 167,000 |
| 2008/05/26 | 240 | 247 | 240 | 243 | 229,000 |
| 2008/05/23 | 246 | 248 | 244 | 244 | 236,000 |
| 2008/05/22 | 244 | 249 | 238 | 249 | 291,000 |
| 2008/05/21 | 247 | 250 | 246 | 247 | 276,000 |
| 2008/05/20 | 250 | 251 | 247 | 250 | 299,000 |
| 2008/05/19 | 248 | 250 | 246 | 250 | 325,000 |
| 2008/05/16 | 248 | 255 | 244 | 247 | 667,000 |
| 2008/05/15 | 234 | 250 | 234 | 248 | 1,406,000 |
| 2008/05/14 | 228 | 234 | 227 | 228 | 370,000 |
| 2008/05/13 | 230 | 230 | 227 | 230 | 190,000 |
| 2008/05/12 | 231 | 231 | 228 | 229 | 342,000 |
| 2008/05/09 | 232 | 239 | 231 | 232 | 861,000 |
| 2008/05/08 | 229 | 232 | 228 | 231 | 337,000 |
| 2008/05/07 | 229 | 231 | 228 | 231 | 378,000 |
| 2008/05/02 | 225 | 226 | 222 | 226 | 308,000 |
| 2008/05/01 | 225 | 226 | 220 | 221 | 233,000 |
| 2008/04/30 | 225 | 228 | 223 | 226 | 202,000 |
| 2008/04/28 | 228 | 229 | 225 | 227 | 356,000 |
| 2008/04/25 | 226 | 231 | 223 | 226 | 1,278,000 |
| 2008/04/24 | 215 | 218 | 213 | 216 | 299,000 |
| 2008/04/23 | 211 | 221 | 209 | 215 | 691,000 |
| 2008/04/22 | 210 | 211 | 208 | 209 | 131,000 |
| 2008/04/21 | 209 | 212 | 207 | 209 | 274,000 |
| 2008/04/18 | 209 | 209 | 202 | 206 | 187,000 |
| 2008/04/17 | 209 | 212 | 208 | 209 | 218,000 |
| 2008/04/16 | 204 | 206 | 202 | 206 | 142,000 |
| 2008/04/15 | 203 | 204 | 202 | 204 | 105,000 |
| 2008/04/14 | 204 | 205 | 202 | 205 | 135,000 |
| 2008/04/11 | 203 | 208 | 202 | 206 | 162,000 |
| 2008/04/10 | 205 | 208 | 202 | 202 | 253,000 |
| 2008/04/09 | 211 | 212 | 204 | 207 | 323,000 |
| 2008/04/08 | 209 | 216 | 209 | 210 | 447,000 |
| 2008/04/07 | 205 | 210 | 205 | 209 | 172,000 |
| 2008/04/04 | 212 | 214 | 205 | 208 | 778,000 |
| 2008/04/03 | 205 | 223 | 204 | 213 | 2,531,000 |
| 2008/04/02 | 205 | 207 | 201 | 202 | 300,000 |
| 2008/04/01 | 202 | 204 | 199 | 202 | 152,000 |
| 2008/03/31 | 202 | 203 | 196 | 203 | 117,000 |
| 2008/03/28 | 201 | 204 | 199 | 203 | 265,000 |
| 2008/03/27 | 204 | 206 | 201 | 204 | 160,000 |
| 2008/03/26 | 207 | 210 | 207 | 209 | 140,000 |
| 2008/03/25 | 213 | 214 | 212 | 214 | 319,000 |
| 2008/03/24 | 209 | 212 | 209 | 209 | 331,000 |
| 2008/03/21 | 204 | 209 | 202 | 208 | 215,000 |
| 2008/03/19 | 201 | 202 | 196 | 200 | 322,000 |
| 2008/03/18 | 196 | 197 | 192 | 195 | 162,000 |
| 2008/03/17 | 197 | 199 | 190 | 195 | 397,000 |
| 2008/03/14 | 202 | 203 | 200 | 201 | 341,000 |
| 2008/03/13 | 210 | 210 | 200 | 204 | 236,000 |
| 2008/03/12 | 213 | 215 | 208 | 208 | 287,000 |
| 2008/03/11 | 201 | 208 | 200 | 208 | 200,000 |
| 2008/03/10 | 212 | 215 | 205 | 206 | 209,000 |
| 2008/03/07 | 214 | 216 | 212 | 215 | 159,000 |
| 2008/03/06 | 219 | 220 | 217 | 219 | 118,000 |
| 2008/03/05 | 214 | 216 | 211 | 215 | 138,000 |
| 2008/03/04 | 219 | 219 | 211 | 215 | 332,000 |
| 2008/03/03 | 219 | 220 | 217 | 218 | 211,000 |
| 2008/02/29 | 230 | 230 | 225 | 229 | 239,000 |
| 2008/02/28 | 230 | 233 | 228 | 232 | 189,000 |
| 2008/02/27 | 232 | 232 | 230 | 230 | 316,000 |
| 2008/02/26 | 235 | 235 | 228 | 228 | 687,000 |
| 2008/02/25 | 225 | 232 | 225 | 232 | 462,000 |
| 2008/02/22 | 222 | 225 | 221 | 224 | 234,000 |
| 2008/02/21 | 221 | 227 | 220 | 225 | 319,000 |
| 2008/02/20 | 225 | 225 | 217 | 217 | 389,000 |
| 2008/02/19 | 223 | 225 | 222 | 225 | 274,000 |
| 2008/02/18 | 222 | 226 | 222 | 222 | 236,000 |
| 2008/02/15 | 214 | 221 | 213 | 220 | 383,000 |
| 2008/02/14 | 211 | 216 | 211 | 216 | 260,000 |
| 2008/02/13 | 210 | 211 | 206 | 206 | 216,000 |
| 2008/02/12 | 206 | 208 | 204 | 204 | 221,000 |
| 2008/02/08 | 212 | 215 | 207 | 208 | 336,000 |
| 2008/02/07 | 210 | 215 | 208 | 213 | 434,000 |
| 2008/02/06 | 218 | 219 | 211 | 211 | 403,000 |
| 2008/02/05 | 222 | 229 | 221 | 226 | 561,000 |
| 2008/02/04 | 224 | 225 | 220 | 222 | 424,000 |
| 2008/02/01 | 220 | 226 | 216 | 219 | 661,000 |
| 2008/01/31 | 205 | 216 | 202 | 216 | 536,000 |
| 2008/01/30 | 209 | 215 | 205 | 208 | 466,000 |
| 2008/01/29 | 207 | 207 | 202 | 207 | 278,000 |
| 2008/01/28 | 205 | 209 | 199 | 200 | 372,000 |
| 2008/01/25 | 202 | 208 | 201 | 206 | 482,000 |
| 2008/01/24 | 194 | 198 | 193 | 197 | 393,000 |
| 2008/01/23 | 188 | 192 | 184 | 187 | 620,000 |
| 2008/01/22 | 187 | 191 | 181 | 181 | 743,000 |
| 2008/01/21 | 200 | 201 | 194 | 194 | 746,000 |
| 2008/01/18 | 193 | 205 | 191 | 205 | 901,000 |
| 2008/01/17 | 194 | 201 | 194 | 198 | 692,000 |
| 2008/01/16 | 197 | 202 | 193 | 193 | 803,000 |
| 2008/01/15 | 218 | 218 | 206 | 207 | 821,000 |
| 2008/01/11 | 225 | 227 | 216 | 218 | 884,000 |
| 2008/01/10 | 231 | 232 | 225 | 225 | 244,000 |
| 2008/01/09 | 223 | 228 | 219 | 228 | 420,000 |
| 2008/01/08 | 226 | 230 | 226 | 227 | 442,000 |
| 2008/01/07 | 227 | 231 | 226 | 228 | 477,000 |
| 2008/01/04 | 224 | 229 | 224 | 229 | 688,000 |