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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,624 | 1,647 | 1,617 | 1,639 | 11,100 |
| 2021/12/29 | 1,570 | 1,649 | 1,570 | 1,624 | 17,000 |
| 2021/12/28 | 1,544 | 1,583 | 1,544 | 1,583 | 16,800 |
| 2021/12/27 | 1,560 | 1,560 | 1,527 | 1,544 | 9,600 |
| 2021/12/24 | 1,598 | 1,598 | 1,551 | 1,560 | 9,000 |
| 2021/12/23 | 1,603 | 1,613 | 1,601 | 1,601 | 6,000 |
| 2021/12/22 | 1,639 | 1,639 | 1,605 | 1,609 | 13,400 |
| 2021/12/21 | 1,623 | 1,638 | 1,610 | 1,623 | 11,600 |
| 2021/12/20 | 1,634 | 1,653 | 1,615 | 1,615 | 22,600 |
| 2021/12/17 | 1,650 | 1,650 | 1,620 | 1,630 | 15,600 |
| 2021/12/16 | 1,665 | 1,665 | 1,639 | 1,650 | 16,700 |
| 2021/12/15 | 1,616 | 1,649 | 1,600 | 1,635 | 31,100 |
| 2021/12/14 | 1,581 | 1,612 | 1,575 | 1,606 | 12,100 |
| 2021/12/13 | 1,588 | 1,588 | 1,567 | 1,586 | 13,500 |
| 2021/12/10 | 1,641 | 1,649 | 1,585 | 1,594 | 21,300 |
| 2021/12/09 | 1,598 | 1,611 | 1,569 | 1,601 | 16,500 |
| 2021/12/08 | 1,633 | 1,636 | 1,580 | 1,598 | 34,600 |
| 2021/12/07 | 1,578 | 1,623 | 1,560 | 1,618 | 22,000 |
| 2021/12/06 | 1,600 | 1,600 | 1,552 | 1,554 | 20,200 |
| 2021/12/03 | 1,541 | 1,604 | 1,541 | 1,594 | 18,900 |
| 2021/12/02 | 1,488 | 1,543 | 1,480 | 1,520 | 21,800 |
| 2021/12/01 | 1,501 | 1,543 | 1,500 | 1,500 | 19,100 |
| 2021/11/30 | 1,533 | 1,578 | 1,507 | 1,507 | 21,700 |
| 2021/11/29 | 1,596 | 1,602 | 1,537 | 1,537 | 27,100 |
| 2021/11/26 | 1,630 | 1,630 | 1,600 | 1,602 | 15,900 |
| 2021/11/25 | 1,623 | 1,641 | 1,622 | 1,631 | 3,700 |
| 2021/11/24 | 1,652 | 1,655 | 1,615 | 1,621 | 5,500 |
| 2021/11/22 | 1,650 | 1,656 | 1,632 | 1,644 | 5,500 |
| 2021/11/19 | 1,620 | 1,651 | 1,612 | 1,645 | 11,200 |
| 2021/11/18 | 1,645 | 1,670 | 1,624 | 1,624 | 5,700 |
| 2021/11/17 | 1,672 | 1,672 | 1,634 | 1,647 | 8,100 |
| 2021/11/16 | 1,665 | 1,671 | 1,643 | 1,648 | 7,200 |
| 2021/11/15 | 1,684 | 1,684 | 1,644 | 1,650 | 5,500 |
| 2021/11/12 | 1,634 | 1,674 | 1,634 | 1,661 | 11,300 |
| 2021/11/11 | 1,617 | 1,648 | 1,610 | 1,626 | 7,900 |
| 2021/11/10 | 1,613 | 1,640 | 1,606 | 1,632 | 8,100 |
| 2021/11/09 | 1,635 | 1,643 | 1,622 | 1,630 | 9,800 |
| 2021/11/08 | 1,608 | 1,686 | 1,608 | 1,663 | 10,900 |
| 2021/11/05 | 1,661 | 1,675 | 1,616 | 1,616 | 20,700 |
| 2021/11/04 | 1,666 | 1,710 | 1,641 | 1,700 | 23,000 |
| 2021/11/02 | 1,662 | 1,669 | 1,646 | 1,646 | 4,400 |
| 2021/11/01 | 1,664 | 1,664 | 1,642 | 1,662 | 12,200 |
| 2021/10/29 | 1,602 | 1,643 | 1,602 | 1,637 | 16,100 |
| 2021/10/28 | 1,651 | 1,657 | 1,558 | 1,558 | 30,500 |
| 2021/10/27 | 1,650 | 1,652 | 1,620 | 1,651 | 9,400 |
| 2021/10/26 | 1,657 | 1,660 | 1,637 | 1,650 | 6,600 |
| 2021/10/25 | 1,639 | 1,661 | 1,636 | 1,657 | 7,600 |
| 2021/10/22 | 1,646 | 1,651 | 1,627 | 1,640 | 16,400 |
| 2021/10/21 | 1,683 | 1,683 | 1,639 | 1,639 | 4,700 |
| 2021/10/20 | 1,700 | 1,702 | 1,672 | 1,674 | 7,200 |
| 2021/10/19 | 1,682 | 1,700 | 1,672 | 1,700 | 11,600 |
| 2021/10/18 | 1,672 | 1,684 | 1,654 | 1,677 | 10,900 |
| 2021/10/15 | 1,643 | 1,672 | 1,634 | 1,672 | 9,100 |
| 2021/10/14 | 1,645 | 1,645 | 1,617 | 1,634 | 8,300 |
| 2021/10/13 | 1,632 | 1,655 | 1,620 | 1,637 | 13,500 |
| 2021/10/12 | 1,651 | 1,651 | 1,631 | 1,632 | 9,300 |
| 2021/10/11 | 1,640 | 1,659 | 1,640 | 1,659 | 7,100 |
| 2021/10/08 | 1,661 | 1,661 | 1,627 | 1,632 | 8,200 |
| 2021/10/07 | 1,636 | 1,650 | 1,630 | 1,635 | 11,000 |
| 2021/10/06 | 1,646 | 1,672 | 1,637 | 1,651 | 16,300 |
| 2021/10/05 | 1,621 | 1,674 | 1,615 | 1,646 | 19,000 |
| 2021/10/04 | 1,618 | 1,640 | 1,605 | 1,625 | 16,800 |
| 2021/10/01 | 1,635 | 1,635 | 1,595 | 1,618 | 22,300 |
| 2021/09/30 | 1,654 | 1,667 | 1,629 | 1,629 | 9,200 |
| 2021/09/29 | 1,653 | 1,677 | 1,653 | 1,655 | 20,700 |
| 2021/09/28 | 1,698 | 1,710 | 1,673 | 1,710 | 16,700 |
| 2021/09/27 | 1,699 | 1,705 | 1,687 | 1,692 | 12,200 |
| 2021/09/24 | 1,691 | 1,700 | 1,662 | 1,700 | 12,900 |
| 2021/09/22 | 1,656 | 1,674 | 1,638 | 1,654 | 11,000 |
| 2021/09/21 | 1,654 | 1,684 | 1,654 | 1,665 | 22,600 |
| 2021/09/17 | 1,710 | 1,722 | 1,702 | 1,722 | 17,600 |
| 2021/09/16 | 1,705 | 1,709 | 1,692 | 1,705 | 13,300 |
| 2021/09/15 | 1,711 | 1,715 | 1,696 | 1,715 | 10,800 |
| 2021/09/14 | 1,702 | 1,728 | 1,697 | 1,728 | 19,900 |
| 2021/09/13 | 1,699 | 1,716 | 1,699 | 1,716 | 18,000 |
| 2021/09/10 | 1,700 | 1,719 | 1,691 | 1,719 | 29,700 |
| 2021/09/09 | 1,703 | 1,723 | 1,700 | 1,708 | 17,000 |
| 2021/09/08 | 1,703 | 1,731 | 1,703 | 1,723 | 22,300 |
| 2021/09/07 | 1,725 | 1,725 | 1,694 | 1,702 | 16,000 |
| 2021/09/06 | 1,717 | 1,724 | 1,683 | 1,705 | 20,900 |
| 2021/09/03 | 1,699 | 1,724 | 1,699 | 1,724 | 10,900 |
| 2021/09/02 | 1,730 | 1,730 | 1,696 | 1,699 | 9,200 |
| 2021/09/01 | 1,714 | 1,731 | 1,714 | 1,730 | 4,500 |
| 2021/08/31 | 1,720 | 1,744 | 1,713 | 1,720 | 9,300 |
| 2021/08/30 | 1,677 | 1,741 | 1,677 | 1,741 | 9,600 |
| 2021/08/27 | 1,659 | 1,691 | 1,649 | 1,676 | 12,900 |
| 2021/08/26 | 1,648 | 1,676 | 1,648 | 1,671 | 11,300 |
| 2021/08/25 | 1,660 | 1,668 | 1,650 | 1,659 | 10,500 |
| 2021/08/24 | 1,647 | 1,677 | 1,647 | 1,665 | 7,600 |
| 2021/08/23 | 1,629 | 1,666 | 1,629 | 1,650 | 11,800 |
| 2021/08/20 | 1,611 | 1,622 | 1,595 | 1,615 | 15,800 |
| 2021/08/19 | 1,626 | 1,637 | 1,600 | 1,600 | 15,300 |
| 2021/08/18 | 1,640 | 1,654 | 1,619 | 1,643 | 7,000 |
| 2021/08/17 | 1,635 | 1,650 | 1,627 | 1,634 | 14,100 |
| 2021/08/16 | 1,652 | 1,653 | 1,627 | 1,638 | 11,700 |
| 2021/08/13 | 1,660 | 1,684 | 1,650 | 1,669 | 23,200 |
| 2021/08/12 | 1,653 | 1,658 | 1,636 | 1,650 | 6,200 |
| 2021/08/11 | 1,650 | 1,669 | 1,636 | 1,648 | 7,600 |
| 2021/08/10 | 1,680 | 1,680 | 1,650 | 1,650 | 9,900 |
| 2021/08/06 | 1,599 | 1,707 | 1,599 | 1,653 | 26,300 |
| 2021/08/05 | 1,620 | 1,631 | 1,600 | 1,607 | 15,700 |
| 2021/08/04 | 1,638 | 1,654 | 1,629 | 1,639 | 15,400 |
| 2021/08/03 | 1,664 | 1,664 | 1,635 | 1,642 | 4,700 |
| 2021/08/02 | 1,643 | 1,677 | 1,643 | 1,664 | 11,300 |
| 2021/07/30 | 1,663 | 1,666 | 1,643 | 1,643 | 13,800 |
| 2021/07/29 | 1,673 | 1,673 | 1,637 | 1,663 | 8,500 |
| 2021/07/28 | 1,648 | 1,657 | 1,636 | 1,639 | 8,200 |
| 2021/07/27 | 1,677 | 1,677 | 1,649 | 1,672 | 9,700 |
| 2021/07/26 | 1,654 | 1,672 | 1,650 | 1,664 | 6,400 |
| 2021/07/21 | 1,628 | 1,661 | 1,628 | 1,651 | 12,000 |
| 2021/07/20 | 1,645 | 1,649 | 1,617 | 1,629 | 17,400 |
| 2021/07/19 | 1,643 | 1,653 | 1,610 | 1,637 | 20,500 |
| 2021/07/16 | 1,632 | 1,673 | 1,632 | 1,662 | 19,500 |
| 2021/07/15 | 1,654 | 1,673 | 1,632 | 1,638 | 27,700 |
| 2021/07/14 | 1,666 | 1,678 | 1,652 | 1,654 | 9,900 |
| 2021/07/13 | 1,660 | 1,684 | 1,660 | 1,671 | 12,000 |
| 2021/07/12 | 1,613 | 1,662 | 1,611 | 1,653 | 26,900 |
| 2021/07/09 | 1,557 | 1,600 | 1,548 | 1,588 | 41,500 |
| 2021/07/08 | 1,577 | 1,588 | 1,557 | 1,557 | 23,100 |
| 2021/07/07 | 1,606 | 1,611 | 1,576 | 1,577 | 21,300 |
| 2021/07/06 | 1,624 | 1,632 | 1,607 | 1,613 | 9,900 |
| 2021/07/05 | 1,606 | 1,645 | 1,606 | 1,624 | 10,400 |
| 2021/07/02 | 1,608 | 1,643 | 1,606 | 1,643 | 13,200 |
| 2021/07/01 | 1,603 | 1,626 | 1,597 | 1,608 | 20,100 |
| 2021/06/30 | 1,675 | 1,679 | 1,602 | 1,602 | 25,600 |
| 2021/06/29 | 1,699 | 1,699 | 1,660 | 1,675 | 22,000 |
| 2021/06/28 | 1,665 | 1,719 | 1,664 | 1,710 | 17,300 |
| 2021/06/25 | 1,732 | 1,732 | 1,658 | 1,665 | 26,600 |
| 2021/06/24 | 1,775 | 1,776 | 1,711 | 1,711 | 13,200 |
| 2021/06/23 | 1,783 | 1,800 | 1,764 | 1,776 | 14,500 |
| 2021/06/22 | 1,800 | 1,813 | 1,796 | 1,802 | 25,300 |
| 2021/06/21 | 1,785 | 1,786 | 1,766 | 1,766 | 31,700 |
| 2021/06/18 | 1,809 | 1,809 | 1,784 | 1,785 | 39,400 |
| 2021/06/17 | 1,829 | 1,830 | 1,810 | 1,810 | 21,200 |
| 2021/06/16 | 1,822 | 1,854 | 1,809 | 1,847 | 26,400 |
| 2021/06/15 | 1,819 | 1,840 | 1,802 | 1,835 | 21,500 |
| 2021/06/14 | 1,823 | 1,828 | 1,786 | 1,814 | 16,300 |
| 2021/06/11 | 1,802 | 1,830 | 1,791 | 1,810 | 33,600 |
| 2021/06/10 | 1,822 | 1,822 | 1,790 | 1,802 | 17,000 |
| 2021/06/09 | 1,822 | 1,847 | 1,795 | 1,810 | 31,000 |
| 2021/06/08 | 1,783 | 1,831 | 1,765 | 1,821 | 32,200 |
| 2021/06/07 | 1,792 | 1,799 | 1,761 | 1,783 | 22,300 |
| 2021/06/04 | 1,789 | 1,811 | 1,766 | 1,784 | 25,300 |
| 2021/06/03 | 1,815 | 1,822 | 1,788 | 1,792 | 24,100 |
| 2021/06/02 | 1,783 | 1,819 | 1,783 | 1,801 | 19,200 |
| 2021/06/01 | 1,779 | 1,812 | 1,756 | 1,799 | 34,400 |
| 2021/05/31 | 1,772 | 1,797 | 1,767 | 1,773 | 19,800 |
| 2021/05/28 | 1,795 | 1,799 | 1,716 | 1,772 | 51,700 |
| 2021/05/27 | 1,820 | 1,820 | 1,783 | 1,783 | 27,100 |
| 2021/05/26 | 1,811 | 1,832 | 1,806 | 1,819 | 21,000 |
| 2021/05/25 | 1,850 | 1,850 | 1,815 | 1,815 | 27,900 |
| 2021/05/24 | 1,856 | 1,867 | 1,847 | 1,856 | 18,000 |
| 2021/05/21 | 1,838 | 1,889 | 1,838 | 1,873 | 42,700 |
| 2021/05/20 | 1,774 | 1,838 | 1,771 | 1,826 | 59,000 |
| 2021/05/19 | 1,740 | 1,790 | 1,731 | 1,764 | 30,200 |
| 2021/05/18 | 1,717 | 1,757 | 1,706 | 1,746 | 19,900 |
| 2021/05/17 | 1,688 | 1,741 | 1,688 | 1,731 | 23,900 |
| 2021/05/14 | 1,718 | 1,780 | 1,701 | 1,702 | 44,800 |
| 2021/05/13 | 1,709 | 1,724 | 1,690 | 1,701 | 26,600 |
| 2021/05/12 | 1,714 | 1,737 | 1,701 | 1,726 | 23,700 |
| 2021/05/11 | 1,720 | 1,745 | 1,703 | 1,714 | 38,000 |
| 2021/05/10 | 1,719 | 1,726 | 1,712 | 1,720 | 10,300 |
| 2021/05/07 | 1,709 | 1,728 | 1,705 | 1,711 | 19,400 |
| 2021/05/06 | 1,659 | 1,742 | 1,657 | 1,708 | 53,000 |
| 2021/04/30 | 1,636 | 1,679 | 1,636 | 1,659 | 38,600 |
| 2021/04/28 | 1,649 | 1,656 | 1,636 | 1,636 | 20,100 |
| 2021/04/27 | 1,681 | 1,681 | 1,656 | 1,659 | 20,100 |
| 2021/04/26 | 1,699 | 1,699 | 1,660 | 1,668 | 24,200 |
| 2021/04/23 | 1,652 | 1,708 | 1,650 | 1,694 | 28,000 |
| 2021/04/22 | 1,620 | 1,663 | 1,620 | 1,652 | 19,500 |
| 2021/04/21 | 1,620 | 1,628 | 1,605 | 1,619 | 26,900 |
| 2021/04/20 | 1,651 | 1,658 | 1,626 | 1,641 | 19,200 |
| 2021/04/19 | 1,667 | 1,674 | 1,650 | 1,651 | 13,100 |
| 2021/04/16 | 1,641 | 1,708 | 1,633 | 1,662 | 60,500 |
| 2021/04/15 | 1,622 | 1,641 | 1,621 | 1,633 | 21,900 |
| 2021/04/14 | 1,623 | 1,624 | 1,611 | 1,622 | 9,400 |
| 2021/04/13 | 1,633 | 1,649 | 1,630 | 1,630 | 11,500 |
| 2021/04/12 | 1,625 | 1,642 | 1,613 | 1,633 | 18,400 |
| 2021/04/09 | 1,596 | 1,627 | 1,596 | 1,624 | 19,900 |
| 2021/04/08 | 1,630 | 1,630 | 1,596 | 1,596 | 33,300 |
| 2021/04/07 | 1,609 | 1,651 | 1,609 | 1,651 | 19,900 |
| 2021/04/06 | 1,638 | 1,638 | 1,587 | 1,609 | 30,000 |
| 2021/04/05 | 1,638 | 1,649 | 1,626 | 1,638 | 35,000 |
| 2021/04/02 | 1,588 | 1,650 | 1,587 | 1,647 | 88,500 |
| 2021/04/01 | 1,562 | 1,604 | 1,557 | 1,588 | 77,400 |
| 2021/03/31 | 1,480 | 1,559 | 1,439 | 1,546 | 155,800 |
| 2021/03/30 | 1,535 | 1,535 | 1,477 | 1,480 | 32,200 |
| 2021/03/29 | 1,555 | 1,566 | 1,522 | 1,555 | 40,600 |
| 2021/03/26 | 1,528 | 1,560 | 1,528 | 1,552 | 19,400 |
| 2021/03/25 | 1,502 | 1,547 | 1,502 | 1,536 | 22,100 |
| 2021/03/24 | 1,530 | 1,535 | 1,491 | 1,510 | 33,900 |
| 2021/03/23 | 1,569 | 1,573 | 1,531 | 1,537 | 16,200 |
| 2021/03/22 | 1,536 | 1,569 | 1,530 | 1,569 | 33,100 |
| 2021/03/19 | 1,531 | 1,545 | 1,520 | 1,536 | 32,100 |
| 2021/03/18 | 1,522 | 1,535 | 1,506 | 1,535 | 22,300 |
| 2021/03/17 | 1,534 | 1,534 | 1,512 | 1,523 | 18,000 |
| 2021/03/16 | 1,530 | 1,538 | 1,510 | 1,528 | 14,600 |
| 2021/03/15 | 1,509 | 1,527 | 1,506 | 1,527 | 33,400 |
| 2021/03/12 | 1,497 | 1,497 | 1,475 | 1,488 | 21,300 |
| 2021/03/11 | 1,472 | 1,489 | 1,471 | 1,487 | 17,600 |
| 2021/03/10 | 1,500 | 1,500 | 1,471 | 1,476 | 22,600 |
| 2021/03/09 | 1,419 | 1,500 | 1,412 | 1,500 | 71,300 |
| 2021/03/08 | 1,407 | 1,413 | 1,378 | 1,412 | 43,000 |
| 2021/03/05 | 1,385 | 1,385 | 1,352 | 1,380 | 20,800 |
| 2021/03/04 | 1,373 | 1,386 | 1,357 | 1,383 | 20,300 |
| 2021/03/03 | 1,376 | 1,384 | 1,368 | 1,382 | 20,700 |
| 2021/03/02 | 1,390 | 1,390 | 1,346 | 1,376 | 35,800 |
| 2021/03/01 | 1,361 | 1,391 | 1,350 | 1,384 | 26,300 |
| 2021/02/26 | 1,358 | 1,393 | 1,355 | 1,366 | 28,200 |
| 2021/02/25 | 1,377 | 1,397 | 1,377 | 1,379 | 18,300 |
| 2021/02/24 | 1,414 | 1,414 | 1,370 | 1,378 | 28,300 |
| 2021/02/22 | 1,392 | 1,417 | 1,390 | 1,398 | 18,400 |
| 2021/02/19 | 1,402 | 1,402 | 1,380 | 1,392 | 22,100 |
| 2021/02/18 | 1,447 | 1,447 | 1,401 | 1,406 | 35,100 |
| 2021/02/17 | 1,406 | 1,456 | 1,406 | 1,447 | 21,300 |
| 2021/02/16 | 1,428 | 1,428 | 1,403 | 1,415 | 19,100 |
| 2021/02/15 | 1,419 | 1,421 | 1,400 | 1,416 | 29,100 |
| 2021/02/12 | 1,428 | 1,430 | 1,407 | 1,407 | 21,400 |
| 2021/02/10 | 1,449 | 1,475 | 1,428 | 1,428 | 30,100 |
| 2021/02/09 | 1,426 | 1,479 | 1,397 | 1,479 | 60,800 |
| 2021/02/08 | 1,390 | 1,433 | 1,388 | 1,431 | 36,200 |
| 2021/02/05 | 1,398 | 1,398 | 1,379 | 1,382 | 23,000 |
| 2021/02/04 | 1,390 | 1,409 | 1,382 | 1,392 | 37,400 |
| 2021/02/03 | 1,389 | 1,406 | 1,367 | 1,392 | 33,800 |
| 2021/02/02 | 1,369 | 1,390 | 1,367 | 1,389 | 16,900 |
| 2021/02/01 | 1,346 | 1,381 | 1,346 | 1,369 | 32,500 |
| 2021/01/29 | 1,394 | 1,394 | 1,346 | 1,346 | 41,800 |
| 2021/01/28 | 1,352 | 1,394 | 1,349 | 1,385 | 58,000 |
| 2021/01/27 | 1,374 | 1,379 | 1,361 | 1,375 | 30,900 |
| 2021/01/26 | 1,347 | 1,380 | 1,344 | 1,380 | 44,000 |
| 2021/01/25 | 1,344 | 1,361 | 1,344 | 1,357 | 16,200 |
| 2021/01/22 | 1,350 | 1,357 | 1,343 | 1,344 | 38,200 |
| 2021/01/21 | 1,356 | 1,366 | 1,351 | 1,355 | 16,600 |
| 2021/01/20 | 1,354 | 1,366 | 1,343 | 1,362 | 37,200 |
| 2021/01/19 | 1,354 | 1,362 | 1,346 | 1,362 | 26,300 |
| 2021/01/18 | 1,354 | 1,365 | 1,344 | 1,352 | 20,200 |
| 2021/01/15 | 1,385 | 1,388 | 1,358 | 1,360 | 28,100 |
| 2021/01/14 | 1,400 | 1,400 | 1,366 | 1,379 | 32,000 |
| 2021/01/13 | 1,390 | 1,401 | 1,386 | 1,400 | 13,100 |
| 2021/01/12 | 1,410 | 1,412 | 1,384 | 1,390 | 25,200 |
| 2021/01/08 | 1,404 | 1,413 | 1,393 | 1,412 | 29,000 |
| 2021/01/07 | 1,387 | 1,418 | 1,375 | 1,402 | 31,000 |
| 2021/01/06 | 1,365 | 1,373 | 1,354 | 1,371 | 14,200 |
| 2021/01/05 | 1,346 | 1,372 | 1,346 | 1,354 | 20,700 |
| 2021/01/04 | 1,379 | 1,379 | 1,347 | 1,357 | 20,200 |