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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,035 | 4,100 | 4,025 | 4,040 | 27,800 |
| 2024/07/25 | 4,110 | 4,110 | 3,990 | 4,035 | 71,900 |
| 2024/07/24 | 4,285 | 4,285 | 4,150 | 4,170 | 43,400 |
| 2024/07/23 | 4,280 | 4,285 | 4,230 | 4,285 | 19,100 |
| 2024/07/22 | 4,340 | 4,385 | 4,220 | 4,220 | 32,500 |
| 2024/07/19 | 4,290 | 4,325 | 4,215 | 4,280 | 54,000 |
| 2024/07/18 | 4,330 | 4,410 | 4,310 | 4,310 | 26,900 |
| 2024/07/17 | 4,420 | 4,455 | 4,340 | 4,400 | 73,800 |
| 2024/07/16 | 4,200 | 4,410 | 4,200 | 4,350 | 76,900 |
| 2024/07/12 | 4,155 | 4,235 | 4,140 | 4,145 | 47,300 |
| 2024/07/11 | 4,260 | 4,260 | 4,150 | 4,185 | 50,500 |
| 2024/07/10 | 4,260 | 4,260 | 4,175 | 4,205 | 37,600 |
| 2024/07/09 | 4,230 | 4,265 | 4,210 | 4,225 | 36,600 |
| 2024/07/08 | 4,185 | 4,245 | 4,180 | 4,210 | 39,600 |
| 2024/07/05 | 4,325 | 4,330 | 4,200 | 4,215 | 63,200 |
| 2024/07/04 | 4,300 | 4,345 | 4,265 | 4,325 | 42,000 |
| 2024/07/03 | 4,400 | 4,410 | 4,235 | 4,300 | 94,500 |
| 2024/07/02 | 4,435 | 4,475 | 4,405 | 4,415 | 47,800 |
| 2024/07/01 | 4,480 | 4,480 | 4,385 | 4,420 | 45,900 |
| 2024/06/28 | 4,425 | 4,445 | 4,370 | 4,420 | 39,900 |
| 2024/06/27 | 4,390 | 4,400 | 4,340 | 4,390 | 33,900 |
| 2024/06/26 | 4,500 | 4,500 | 4,320 | 4,375 | 85,000 |
| 2024/06/25 | 4,515 | 4,590 | 4,475 | 4,515 | 50,000 |
| 2024/06/24 | 4,535 | 4,540 | 4,460 | 4,490 | 71,600 |
| 2024/06/21 | 4,535 | 4,605 | 4,455 | 4,485 | 70,500 |
| 2024/06/20 | 4,560 | 4,735 | 4,560 | 4,645 | 114,000 |
| 2024/06/19 | 4,515 | 4,580 | 4,485 | 4,530 | 62,500 |
| 2024/06/18 | 4,545 | 4,600 | 4,415 | 4,445 | 73,500 |
| 2024/06/17 | 4,450 | 4,480 | 4,350 | 4,435 | 89,500 |
| 2024/06/14 | 4,250 | 4,445 | 4,200 | 4,445 | 90,900 |
| 2024/06/13 | 4,275 | 4,340 | 4,195 | 4,210 | 31,800 |
| 2024/06/12 | 4,100 | 4,245 | 4,100 | 4,245 | 33,300 |
| 2024/06/11 | 4,160 | 4,255 | 4,150 | 4,155 | 29,200 |
| 2024/06/10 | 4,030 | 4,220 | 4,030 | 4,220 | 67,300 |
| 2024/06/07 | 4,010 | 4,095 | 4,010 | 4,030 | 20,500 |
| 2024/06/06 | 4,000 | 4,010 | 3,945 | 4,010 | 25,200 |
| 2024/06/05 | 4,045 | 4,055 | 3,920 | 3,935 | 35,700 |
| 2024/06/04 | 4,090 | 4,115 | 4,030 | 4,075 | 23,000 |
| 2024/06/03 | 4,105 | 4,140 | 4,030 | 4,060 | 25,300 |
| 2024/05/31 | 3,950 | 4,055 | 3,950 | 4,055 | 46,300 |
| 2024/05/30 | 3,865 | 3,930 | 3,860 | 3,930 | 31,100 |
| 2024/05/29 | 3,895 | 3,975 | 3,865 | 3,865 | 23,100 |
| 2024/05/28 | 3,850 | 3,950 | 3,845 | 3,895 | 24,400 |
| 2024/05/27 | 3,860 | 3,860 | 3,785 | 3,820 | 14,400 |
| 2024/05/24 | 3,780 | 3,825 | 3,780 | 3,790 | 12,100 |
| 2024/05/23 | 3,910 | 3,910 | 3,805 | 3,835 | 20,000 |
| 2024/05/22 | 3,940 | 3,975 | 3,855 | 3,855 | 33,000 |
| 2024/05/21 | 3,905 | 3,925 | 3,860 | 3,900 | 23,700 |
| 2024/05/20 | 3,885 | 3,920 | 3,845 | 3,900 | 27,100 |
| 2024/05/17 | 3,785 | 3,920 | 3,780 | 3,885 | 50,500 |
| 2024/05/16 | 3,715 | 3,795 | 3,655 | 3,775 | 46,300 |
| 2024/05/15 | 3,685 | 3,705 | 3,625 | 3,680 | 69,800 |
| 2024/05/14 | 3,665 | 3,665 | 3,570 | 3,655 | 123,100 |
| 2024/05/13 | 3,820 | 3,840 | 3,665 | 3,675 | 234,500 |
| 2024/05/10 | 3,990 | 4,175 | 3,905 | 3,975 | 124,200 |
| 2024/05/09 | 3,870 | 4,035 | 3,870 | 3,985 | 43,100 |
| 2024/05/08 | 3,945 | 3,945 | 3,865 | 3,875 | 22,300 |
| 2024/05/07 | 3,980 | 4,020 | 3,925 | 3,925 | 24,700 |
| 2024/05/02 | 4,015 | 4,030 | 3,955 | 3,955 | 25,400 |
| 2024/05/01 | 4,050 | 4,075 | 4,025 | 4,030 | 25,600 |
| 2024/04/30 | 3,995 | 4,075 | 3,945 | 4,075 | 28,500 |
| 2024/04/26 | 3,965 | 4,020 | 3,950 | 3,995 | 26,800 |
| 2024/04/25 | 4,095 | 4,100 | 3,980 | 3,985 | 36,000 |
| 2024/04/24 | 4,055 | 4,140 | 4,040 | 4,095 | 65,800 |
| 2024/04/23 | 3,880 | 4,000 | 3,880 | 3,970 | 35,600 |
| 2024/04/22 | 3,820 | 3,880 | 3,815 | 3,860 | 18,400 |
| 2024/04/19 | 3,890 | 3,980 | 3,750 | 3,825 | 48,300 |
| 2024/04/18 | 3,780 | 3,910 | 3,775 | 3,890 | 40,700 |
| 2024/04/17 | 3,765 | 3,805 | 3,705 | 3,785 | 35,700 |
| 2024/04/16 | 3,925 | 3,925 | 3,745 | 3,785 | 52,500 |
| 2024/04/15 | 3,985 | 4,025 | 3,950 | 3,950 | 42,600 |
| 2024/04/12 | 4,020 | 4,030 | 3,940 | 4,025 | 69,500 |
| 2024/04/11 | 3,865 | 3,995 | 3,850 | 3,995 | 103,700 |
| 2024/04/10 | 3,795 | 3,880 | 3,795 | 3,865 | 70,800 |
| 2024/04/09 | 3,720 | 3,800 | 3,705 | 3,780 | 58,000 |
| 2024/04/08 | 3,630 | 3,745 | 3,630 | 3,745 | 87,700 |
| 2024/04/05 | 3,525 | 3,630 | 3,500 | 3,625 | 60,700 |
| 2024/04/04 | 3,565 | 3,610 | 3,545 | 3,560 | 41,900 |
| 2024/04/03 | 3,575 | 3,625 | 3,535 | 3,565 | 39,100 |
| 2024/04/02 | 3,655 | 3,685 | 3,610 | 3,615 | 61,600 |
| 2024/04/01 | 3,735 | 3,750 | 3,575 | 3,630 | 94,400 |
| 2024/03/29 | 3,765 | 3,775 | 3,690 | 3,705 | 54,100 |
| 2024/03/28 | 3,745 | 3,800 | 3,705 | 3,740 | 152,300 |
| 2024/03/27 | 3,745 | 3,940 | 3,740 | 3,845 | 517,600 |
| 2024/03/26 | 3,405 | 3,435 | 3,390 | 3,405 | 28,900 |
| 2024/03/25 | 3,420 | 3,455 | 3,400 | 3,425 | 36,900 |
| 2024/03/22 | 3,460 | 3,460 | 3,390 | 3,420 | 58,300 |
| 2024/03/21 | 3,395 | 3,485 | 3,390 | 3,455 | 74,600 |
| 2024/03/19 | 3,380 | 3,380 | 3,305 | 3,360 | 48,200 |
| 2024/03/18 | 3,255 | 3,405 | 3,250 | 3,355 | 125,100 |
| 2024/03/15 | 3,155 | 3,220 | 3,155 | 3,220 | 41,000 |
| 2024/03/14 | 3,200 | 3,210 | 3,155 | 3,180 | 22,700 |
| 2024/03/13 | 3,190 | 3,245 | 3,130 | 3,170 | 43,500 |
| 2024/03/12 | 3,125 | 3,185 | 3,090 | 3,155 | 45,100 |
| 2024/03/11 | 3,310 | 3,380 | 3,130 | 3,175 | 116,500 |
| 2024/03/08 | 3,240 | 3,430 | 3,240 | 3,420 | 106,100 |
| 2024/03/07 | 3,235 | 3,260 | 3,170 | 3,245 | 61,900 |
| 2024/03/06 | 3,185 | 3,220 | 3,150 | 3,200 | 47,500 |
| 2024/03/05 | 3,100 | 3,270 | 3,080 | 3,230 | 80,700 |
| 2024/03/04 | 3,085 | 3,110 | 3,065 | 3,095 | 31,200 |
| 2024/03/01 | 3,140 | 3,140 | 3,070 | 3,085 | 36,500 |
| 2024/02/29 | 3,050 | 3,155 | 3,050 | 3,140 | 62,800 |
| 2024/02/28 | 3,055 | 3,100 | 3,030 | 3,050 | 35,700 |
| 2024/02/27 | 2,996 | 3,070 | 2,996 | 3,030 | 32,400 |
| 2024/02/26 | 3,010 | 3,045 | 2,988 | 2,995 | 34,900 |
| 2024/02/22 | 3,020 | 3,020 | 2,983 | 3,010 | 38,100 |
| 2024/02/21 | 2,987 | 3,015 | 2,976 | 2,977 | 20,300 |
| 2024/02/20 | 3,000 | 3,020 | 2,975 | 2,980 | 29,500 |
| 2024/02/19 | 2,981 | 3,000 | 2,976 | 2,992 | 18,700 |
| 2024/02/16 | 2,954 | 3,025 | 2,954 | 2,980 | 51,400 |
| 2024/02/15 | 2,993 | 2,995 | 2,945 | 2,952 | 43,900 |
| 2024/02/14 | 2,990 | 3,040 | 2,976 | 2,984 | 43,500 |
| 2024/02/13 | 3,025 | 3,025 | 2,957 | 2,999 | 86,400 |
| 2024/02/09 | 2,997 | 3,050 | 2,985 | 3,005 | 92,100 |
| 2024/02/08 | 3,235 | 3,255 | 2,903 | 2,990 | 193,600 |
| 2024/02/07 | 3,200 | 3,230 | 3,185 | 3,210 | 28,900 |
| 2024/02/06 | 3,200 | 3,245 | 3,180 | 3,215 | 45,600 |
| 2024/02/05 | 3,185 | 3,205 | 3,160 | 3,190 | 43,900 |
| 2024/02/02 | 3,110 | 3,145 | 3,075 | 3,120 | 29,000 |
| 2024/02/01 | 3,125 | 3,165 | 3,100 | 3,100 | 33,000 |
| 2024/01/31 | 3,085 | 3,130 | 3,060 | 3,130 | 41,100 |
| 2024/01/30 | 3,100 | 3,105 | 3,075 | 3,075 | 20,700 |
| 2024/01/29 | 3,075 | 3,110 | 3,075 | 3,110 | 18,700 |
| 2024/01/26 | 3,075 | 3,075 | 3,040 | 3,065 | 26,200 |
| 2024/01/25 | 3,070 | 3,100 | 3,055 | 3,085 | 26,200 |
| 2024/01/24 | 3,075 | 3,085 | 3,035 | 3,055 | 28,100 |
| 2024/01/23 | 3,130 | 3,135 | 3,065 | 3,080 | 45,700 |
| 2024/01/22 | 3,145 | 3,170 | 3,115 | 3,130 | 26,700 |
| 2024/01/19 | 3,110 | 3,140 | 3,080 | 3,140 | 51,600 |
| 2024/01/18 | 3,095 | 3,145 | 3,095 | 3,120 | 34,200 |
| 2024/01/17 | 3,075 | 3,125 | 3,050 | 3,065 | 55,300 |
| 2024/01/16 | 3,050 | 3,095 | 3,025 | 3,065 | 53,900 |
| 2024/01/15 | 2,968 | 3,045 | 2,968 | 3,010 | 36,900 |
| 2024/01/12 | 2,990 | 3,010 | 2,934 | 2,968 | 37,000 |
| 2024/01/11 | 3,000 | 3,020 | 2,983 | 2,990 | 32,500 |
| 2024/01/10 | 2,973 | 3,005 | 2,969 | 2,985 | 34,400 |
| 2024/01/09 | 3,005 | 3,020 | 2,941 | 2,964 | 44,000 |
| 2024/01/05 | 3,000 | 3,050 | 2,988 | 2,995 | 43,500 |
| 2024/01/04 | 2,990 | 2,998 | 2,934 | 2,997 | 23,600 |
| 2023/12/29 | 2,982 | 2,982 | 2,947 | 2,952 | 27,000 |
| 2023/12/28 | 2,943 | 3,000 | 2,943 | 2,977 | 38,900 |
| 2023/12/27 | 2,980 | 2,981 | 2,927 | 2,936 | 46,700 |
| 2023/12/26 | 2,942 | 2,980 | 2,924 | 2,980 | 27,200 |
| 2023/12/25 | 2,988 | 2,988 | 2,916 | 2,926 | 39,400 |
| 2023/12/22 | 2,870 | 2,947 | 2,870 | 2,947 | 57,600 |
| 2023/12/21 | 2,843 | 2,881 | 2,810 | 2,863 | 39,600 |
| 2023/12/20 | 2,843 | 2,894 | 2,843 | 2,848 | 41,700 |
| 2023/12/19 | 2,819 | 2,851 | 2,785 | 2,843 | 39,900 |
| 2023/12/18 | 2,725 | 2,792 | 2,704 | 2,776 | 35,800 |
| 2023/12/15 | 2,763 | 2,763 | 2,675 | 2,728 | 69,300 |
| 2023/12/14 | 2,797 | 2,805 | 2,673 | 2,713 | 73,700 |
| 2023/12/13 | 2,830 | 2,835 | 2,810 | 2,810 | 27,700 |
| 2023/12/12 | 2,850 | 2,889 | 2,804 | 2,823 | 70,100 |
| 2023/12/11 | 2,717 | 2,833 | 2,715 | 2,833 | 80,800 |
| 2023/12/08 | 2,761 | 2,768 | 2,658 | 2,667 | 101,600 |
| 2023/12/07 | 2,810 | 2,810 | 2,767 | 2,788 | 44,400 |
| 2023/12/06 | 2,760 | 2,820 | 2,747 | 2,816 | 65,900 |
| 2023/12/05 | 2,747 | 2,799 | 2,740 | 2,757 | 81,700 |
| 2023/12/04 | 2,735 | 2,745 | 2,706 | 2,743 | 62,600 |
| 2023/12/01 | 2,680 | 2,749 | 2,680 | 2,700 | 121,500 |
| 2023/11/30 | 2,673 | 2,690 | 2,645 | 2,677 | 46,900 |
| 2023/11/29 | 2,697 | 2,700 | 2,647 | 2,673 | 72,800 |
| 2023/11/28 | 2,631 | 2,700 | 2,631 | 2,700 | 66,800 |
| 2023/11/27 | 2,659 | 2,688 | 2,609 | 2,623 | 69,500 |
| 2023/11/24 | 2,650 | 2,664 | 2,626 | 2,645 | 57,300 |
| 2023/11/22 | 2,570 | 2,629 | 2,563 | 2,591 | 55,100 |
| 2023/11/21 | 2,522 | 2,562 | 2,510 | 2,562 | 68,500 |
| 2023/11/20 | 2,491 | 2,555 | 2,486 | 2,499 | 99,100 |
| 2023/11/17 | 2,460 | 2,487 | 2,447 | 2,478 | 48,900 |
| 2023/11/16 | 2,474 | 2,495 | 2,445 | 2,461 | 50,000 |
| 2023/11/15 | 2,483 | 2,507 | 2,461 | 2,465 | 37,600 |
| 2023/11/14 | 2,500 | 2,550 | 2,452 | 2,475 | 63,300 |
| 2023/11/13 | 2,500 | 2,541 | 2,439 | 2,470 | 160,500 |
| 2023/11/10 | 2,139 | 2,489 | 2,134 | 2,459 | 187,900 |
| 2023/11/09 | 2,117 | 2,162 | 2,117 | 2,153 | 15,400 |
| 2023/11/08 | 2,171 | 2,172 | 2,110 | 2,131 | 34,800 |
| 2023/11/07 | 2,210 | 2,215 | 2,160 | 2,166 | 18,500 |
| 2023/11/06 | 2,210 | 2,218 | 2,185 | 2,210 | 20,700 |
| 2023/11/02 | 2,207 | 2,209 | 2,149 | 2,175 | 12,200 |
| 2023/11/01 | 2,190 | 2,197 | 2,164 | 2,182 | 14,100 |
| 2023/10/31 | 2,132 | 2,154 | 2,113 | 2,154 | 16,500 |
| 2023/10/30 | 2,156 | 2,172 | 2,124 | 2,126 | 13,800 |
| 2023/10/27 | 2,115 | 2,176 | 2,115 | 2,176 | 16,800 |
| 2023/10/26 | 2,128 | 2,155 | 2,114 | 2,115 | 12,000 |
| 2023/10/25 | 2,172 | 2,176 | 2,149 | 2,149 | 11,700 |
| 2023/10/24 | 2,145 | 2,148 | 2,077 | 2,130 | 19,500 |
| 2023/10/23 | 2,149 | 2,166 | 2,124 | 2,124 | 15,300 |
| 2023/10/20 | 2,117 | 2,158 | 2,117 | 2,149 | 14,200 |
| 2023/10/19 | 2,116 | 2,158 | 2,116 | 2,142 | 14,400 |
| 2023/10/18 | 2,190 | 2,191 | 2,122 | 2,166 | 59,000 |
| 2023/10/17 | 2,133 | 2,178 | 2,133 | 2,158 | 9,300 |
| 2023/10/16 | 2,156 | 2,190 | 2,126 | 2,135 | 10,800 |
| 2023/10/13 | 2,204 | 2,228 | 2,181 | 2,181 | 11,200 |
| 2023/10/12 | 2,220 | 2,239 | 2,197 | 2,237 | 20,700 |
| 2023/10/11 | 2,189 | 2,219 | 2,180 | 2,216 | 25,200 |
| 2023/10/10 | 2,182 | 2,231 | 2,174 | 2,184 | 27,800 |
| 2023/10/06 | 2,129 | 2,190 | 2,127 | 2,182 | 27,400 |
| 2023/10/05 | 2,055 | 2,117 | 2,055 | 2,117 | 28,000 |
| 2023/10/04 | 2,103 | 2,103 | 2,055 | 2,055 | 46,400 |
| 2023/10/03 | 2,190 | 2,190 | 2,130 | 2,130 | 25,900 |