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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/10/02 | 2,251 | 2,257 | 2,194 | 2,194 | 37,300 |
| 2023/09/29 | 2,288 | 2,292 | 2,223 | 2,235 | 40,300 |
| 2023/09/28 | 2,297 | 2,310 | 2,236 | 2,286 | 84,600 |
| 2023/09/27 | 2,220 | 2,336 | 2,196 | 2,298 | 218,500 |
| 2023/09/26 | 2,164 | 2,166 | 2,132 | 2,132 | 13,800 |
| 2023/09/25 | 2,174 | 2,178 | 2,164 | 2,178 | 10,800 |
| 2023/09/22 | 2,142 | 2,163 | 2,131 | 2,150 | 13,600 |
| 2023/09/21 | 2,145 | 2,178 | 2,144 | 2,145 | 10,800 |
| 2023/09/20 | 2,200 | 2,202 | 2,145 | 2,145 | 23,900 |
| 2023/09/19 | 2,182 | 2,200 | 2,182 | 2,200 | 13,000 |
| 2023/09/15 | 2,147 | 2,181 | 2,147 | 2,175 | 17,700 |
| 2023/09/14 | 2,138 | 2,154 | 2,134 | 2,147 | 10,400 |
| 2023/09/13 | 2,157 | 2,171 | 2,138 | 2,138 | 14,900 |
| 2023/09/12 | 2,160 | 2,177 | 2,148 | 2,161 | 18,100 |
| 2023/09/11 | 2,148 | 2,192 | 2,147 | 2,163 | 13,400 |
| 2023/09/08 | 2,143 | 2,156 | 2,123 | 2,130 | 28,900 |
| 2023/09/07 | 2,164 | 2,169 | 2,116 | 2,157 | 21,500 |
| 2023/09/06 | 2,178 | 2,195 | 2,156 | 2,160 | 21,600 |
| 2023/09/05 | 2,178 | 2,180 | 2,146 | 2,174 | 17,700 |
| 2023/09/04 | 2,131 | 2,165 | 2,131 | 2,165 | 25,400 |
| 2023/09/01 | 2,117 | 2,146 | 2,112 | 2,133 | 18,500 |
| 2023/08/31 | 2,102 | 2,125 | 2,095 | 2,117 | 16,100 |
| 2023/08/30 | 2,099 | 2,099 | 2,067 | 2,092 | 17,100 |
| 2023/08/29 | 2,089 | 2,089 | 2,061 | 2,079 | 15,200 |
| 2023/08/28 | 2,072 | 2,112 | 2,062 | 2,089 | 32,700 |
| 2023/08/25 | 1,992 | 2,048 | 1,975 | 2,048 | 38,300 |
| 2023/08/24 | 1,963 | 2,007 | 1,947 | 1,996 | 33,700 |
| 2023/08/23 | 1,930 | 1,955 | 1,913 | 1,950 | 12,800 |
| 2023/08/22 | 1,918 | 1,931 | 1,890 | 1,930 | 21,800 |
| 2023/08/21 | 1,862 | 1,906 | 1,862 | 1,897 | 26,200 |
| 2023/08/18 | 1,883 | 1,883 | 1,858 | 1,868 | 13,500 |
| 2023/08/17 | 1,885 | 1,885 | 1,847 | 1,881 | 29,100 |
| 2023/08/16 | 1,858 | 1,885 | 1,852 | 1,885 | 17,900 |
| 2023/08/15 | 1,860 | 1,883 | 1,853 | 1,881 | 13,600 |
| 2023/08/14 | 1,906 | 1,907 | 1,856 | 1,869 | 36,500 |
| 2023/08/10 | 1,926 | 1,948 | 1,889 | 1,922 | 47,000 |
| 2023/08/09 | 1,963 | 1,963 | 1,930 | 1,936 | 21,300 |
| 2023/08/08 | 1,949 | 1,970 | 1,949 | 1,967 | 13,500 |
| 2023/08/07 | 1,953 | 1,958 | 1,941 | 1,952 | 9,900 |
| 2023/08/04 | 1,941 | 1,962 | 1,940 | 1,949 | 14,400 |
| 2023/08/03 | 1,977 | 1,977 | 1,939 | 1,944 | 28,600 |
| 2023/08/02 | 2,003 | 2,013 | 1,986 | 1,986 | 18,300 |
| 2023/08/01 | 2,007 | 2,015 | 1,998 | 2,005 | 15,100 |
| 2023/07/31 | 2,006 | 2,015 | 1,997 | 2,015 | 21,900 |
| 2023/07/28 | 1,983 | 1,994 | 1,974 | 1,993 | 28,000 |
| 2023/07/27 | 1,985 | 2,000 | 1,983 | 1,995 | 15,200 |
| 2023/07/26 | 1,997 | 1,997 | 1,979 | 1,989 | 9,300 |
| 2023/07/25 | 1,997 | 2,001 | 1,990 | 1,997 | 11,100 |
| 2023/07/24 | 1,980 | 1,993 | 1,978 | 1,986 | 11,900 |
| 2023/07/21 | 1,990 | 1,993 | 1,975 | 1,979 | 8,600 |
| 2023/07/20 | 2,000 | 2,015 | 1,979 | 1,982 | 12,000 |
| 2023/07/19 | 1,994 | 2,000 | 1,982 | 2,000 | 15,200 |
| 2023/07/18 | 1,945 | 1,973 | 1,945 | 1,973 | 13,300 |
| 2023/07/14 | 1,971 | 1,971 | 1,943 | 1,945 | 10,400 |
| 2023/07/13 | 1,980 | 1,980 | 1,935 | 1,959 | 34,400 |
| 2023/07/12 | 2,017 | 2,017 | 1,969 | 1,971 | 18,400 |
| 2023/07/11 | 2,020 | 2,028 | 1,997 | 1,997 | 17,500 |
| 2023/07/10 | 2,002 | 2,043 | 1,993 | 2,017 | 35,400 |
| 2023/07/07 | 1,985 | 1,995 | 1,968 | 1,974 | 26,500 |
| 2023/07/06 | 1,980 | 2,013 | 1,977 | 1,995 | 33,000 |
| 2023/07/05 | 1,986 | 1,992 | 1,971 | 1,973 | 12,600 |
| 2023/07/04 | 2,003 | 2,019 | 1,985 | 1,986 | 20,000 |