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 |
|---|---|---|---|---|---|
| 1983/12/28 | 242 | 245 | 242 | 244 | 151,000 |
| 1983/12/27 | 241 | 244 | 240 | 244 | 149,000 |
| 1983/12/26 | 240 | 241 | 238 | 241 | 94,000 |
| 1983/12/24 | 239 | 240 | 238 | 240 | 51,000 |
| 1983/12/23 | 243 | 243 | 238 | 238 | 210,000 |
| 1983/12/22 | 243 | 243 | 238 | 243 | 169,000 |
| 1983/12/21 | 236 | 238 | 236 | 238 | 310,000 |
| 1983/12/20 | 235 | 236 | 235 | 236 | 401,000 |
| 1983/12/19 | 236 | 236 | 235 | 235 | 195,000 |
| 1983/12/17 | 236 | 236 | 235 | 236 | 111,000 |
| 1983/12/16 | 236 | 236 | 235 | 235 | 866,000 |
| 1983/12/15 | 238 | 238 | 236 | 238 | 131,000 |
| 1983/12/14 | 235 | 237 | 235 | 236 | 140,000 |
| 1983/12/13 | 235 | 235 | 235 | 235 | 106,000 |
| 1983/12/12 | 237 | 238 | 236 | 236 | 161,000 |
| 1983/12/09 | 235 | 238 | 235 | 238 | 216,000 |
| 1983/12/08 | 235 | 235 | 234 | 235 | 436,000 |
| 1983/12/07 | 236 | 236 | 235 | 235 | 279,000 |
| 1983/12/06 | 236 | 237 | 236 | 236 | 362,000 |
| 1983/12/05 | 237 | 237 | 236 | 236 | 122,000 |
| 1983/12/03 | 236 | 236 | 236 | 236 | 106,000 |
| 1983/12/02 | 237 | 237 | 236 | 236 | 249,000 |
| 1983/12/01 | 238 | 238 | 237 | 237 | 246,000 |
| 1983/11/30 | 237 | 239 | 236 | 239 | 316,000 |
| 1983/11/29 | 238 | 240 | 237 | 238 | 79,000 |
| 1983/11/28 | 242 | 243 | 236 | 236 | 616,000 |
| 1983/11/26 | 244 | 244 | 243 | 243 | 90,000 |
| 1983/11/25 | 245 | 246 | 244 | 244 | 213,000 |
| 1983/11/24 | 245 | 246 | 245 | 245 | 146,000 |
| 1983/11/22 | 249 | 249 | 244 | 245 | 254,000 |
| 1983/11/21 | 245 | 249 | 244 | 244 | 124,000 |
| 1983/11/19 | 245 | 245 | 244 | 244 | 91,000 |
| 1983/11/18 | 245 | 246 | 245 | 245 | 82,000 |
| 1983/11/17 | 245 | 246 | 244 | 244 | 78,000 |
| 1983/11/16 | 247 | 249 | 243 | 245 | 144,000 |
| 1983/11/15 | 243 | 246 | 243 | 246 | 106,000 |
| 1983/11/14 | 244 | 244 | 243 | 243 | 37,000 |
| 1983/11/11 | 245 | 245 | 242 | 242 | 125,000 |
| 1983/11/10 | 246 | 247 | 245 | 245 | 65,000 |
| 1983/11/09 | 246 | 247 | 245 | 246 | 105,000 |
| 1983/11/08 | 245 | 246 | 245 | 246 | 67,000 |
| 1983/11/07 | 246 | 246 | 246 | 246 | 36,000 |
| 1983/11/05 | 246 | 247 | 246 | 246 | 44,000 |
| 1983/11/04 | 247 | 249 | 247 | 249 | 54,000 |
| 1983/11/02 | 246 | 247 | 245 | 246 | 102,000 |
| 1983/11/01 | 249 | 249 | 246 | 246 | 45,000 |
| 1983/10/31 | 246 | 246 | 245 | 245 | 115,000 |
| 1983/10/29 | 246 | 248 | 246 | 247 | 43,000 |
| 1983/10/28 | 248 | 250 | 246 | 248 | 169,000 |
| 1983/10/27 | 250 | 250 | 246 | 247 | 48,000 |
| 1983/10/26 | 248 | 249 | 246 | 246 | 109,000 |
| 1983/10/25 | 250 | 250 | 248 | 248 | 39,000 |
| 1983/10/24 | 250 | 250 | 250 | 250 | 64,000 |
| 1983/10/22 | 252 | 254 | 250 | 250 | 113,000 |
| 1983/10/21 | 251 | 255 | 251 | 251 | 201,000 |
| 1983/10/20 | 256 | 257 | 250 | 250 | 320,000 |
| 1983/10/19 | 261 | 262 | 256 | 256 | 393,000 |
| 1983/10/18 | 264 | 265 | 260 | 261 | 606,000 |
| 1983/10/17 | 265 | 268 | 260 | 262 | 1,075,000 |
| 1983/10/15 | 260 | 263 | 255 | 255 | 889,000 |
| 1983/10/14 | 246 | 259 | 245 | 252 | 420,000 |
| 1983/10/13 | 246 | 247 | 245 | 245 | 81,000 |
| 1983/10/12 | 246 | 246 | 245 | 245 | 53,000 |
| 1983/10/11 | 246 | 250 | 245 | 246 | 82,000 |
| 1983/10/07 | 247 | 250 | 246 | 246 | 97,000 |
| 1983/10/06 | 246 | 249 | 245 | 246 | 104,000 |
| 1983/10/05 | 248 | 250 | 245 | 246 | 91,000 |
| 1983/10/04 | 248 | 249 | 247 | 247 | 59,000 |
| 1983/10/03 | 247 | 250 | 247 | 248 | 68,000 |
| 1983/10/01 | 247 | 250 | 246 | 247 | 77,000 |
| 1983/09/30 | 250 | 250 | 250 | 250 | 53,000 |
| 1983/09/29 | 250 | 254 | 248 | 248 | 153,000 |
| 1983/09/28 | 251 | 254 | 250 | 254 | 83,000 |
| 1983/09/27 | 251 | 251 | 247 | 250 | 111,000 |
| 1983/09/26 | 256 | 256 | 245 | 246 | 136,000 |
| 1983/09/24 | 260 | 261 | 255 | 258 | 407,000 |
| 1983/09/22 | 244 | 259 | 243 | 256 | 704,000 |
| 1983/09/21 | 243 | 244 | 242 | 242 | 116,000 |
| 1983/09/20 | 242 | 245 | 242 | 242 | 96,000 |
| 1983/09/19 | 245 | 246 | 242 | 242 | 69,000 |
| 1983/09/17 | 245 | 248 | 245 | 245 | 54,000 |
| 1983/09/16 | 251 | 251 | 245 | 245 | 103,000 |
| 1983/09/14 | 242 | 250 | 242 | 250 | 283,000 |
| 1983/09/13 | 242 | 242 | 240 | 240 | 87,000 |
| 1983/09/12 | 246 | 248 | 240 | 240 | 172,000 |
| 1983/09/09 | 246 | 248 | 244 | 246 | 105,000 |
| 1983/09/08 | 242 | 248 | 242 | 246 | 137,000 |
| 1983/09/07 | 245 | 245 | 242 | 242 | 124,000 |
| 1983/09/06 | 242 | 250 | 242 | 245 | 167,000 |
| 1983/09/05 | 242 | 245 | 242 | 242 | 80,000 |
| 1983/09/03 | 242 | 243 | 242 | 242 | 55,000 |
| 1983/09/02 | 243 | 243 | 241 | 241 | 114,000 |
| 1983/09/01 | 243 | 245 | 242 | 242 | 108,000 |
| 1983/08/31 | 243 | 246 | 241 | 243 | 108,000 |
| 1983/08/30 | 246 | 246 | 243 | 243 | 74,000 |
| 1983/08/29 | 245 | 245 | 240 | 241 | 75,000 |
| 1983/08/27 | 240 | 245 | 238 | 245 | 94,000 |
| 1983/08/26 | 242 | 242 | 238 | 240 | 63,000 |
| 1983/08/25 | 238 | 242 | 238 | 240 | 64,000 |
| 1983/08/24 | 240 | 240 | 237 | 240 | 119,000 |
| 1983/08/23 | 241 | 241 | 236 | 240 | 205,000 |
| 1983/08/22 | 242 | 242 | 240 | 240 | 119,000 |
| 1983/08/20 | 241 | 244 | 240 | 241 | 131,000 |
| 1983/08/19 | 243 | 243 | 240 | 240 | 321,000 |
| 1983/08/18 | 242 | 244 | 241 | 241 | 129,000 |
| 1983/08/17 | 242 | 242 | 241 | 241 | 182,000 |
| 1983/08/16 | 241 | 243 | 241 | 241 | 128,000 |
| 1983/08/15 | 244 | 244 | 241 | 241 | 162,000 |
| 1983/08/12 | 243 | 245 | 243 | 243 | 60,000 |
| 1983/08/11 | 244 | 245 | 243 | 244 | 98,000 |
| 1983/08/10 | 246 | 247 | 243 | 243 | 154,000 |
| 1983/08/09 | 250 | 250 | 246 | 246 | 110,000 |
| 1983/08/08 | 251 | 251 | 249 | 249 | 194,000 |
| 1983/08/06 | 252 | 253 | 251 | 251 | 120,000 |
| 1983/08/05 | 255 | 256 | 252 | 252 | 150,000 |
| 1983/08/04 | 251 | 255 | 251 | 255 | 176,000 |
| 1983/08/03 | 255 | 256 | 252 | 252 | 151,000 |
| 1983/08/02 | 259 | 260 | 254 | 254 | 238,000 |
| 1983/08/01 | 262 | 263 | 257 | 257 | 333,000 |
| 1983/07/30 | 267 | 267 | 254 | 254 | 611,000 |
| 1983/07/29 | 270 | 271 | 262 | 263 | 2,418,000 |
| 1983/07/28 | 244 | 260 | 243 | 252 | 433,000 |
| 1983/07/27 | 245 | 246 | 240 | 243 | 195,000 |
| 1983/07/26 | 245 | 246 | 245 | 245 | 104,000 |
| 1983/07/25 | 247 | 247 | 245 | 245 | 124,000 |
| 1983/07/23 | 250 | 250 | 246 | 247 | 145,000 |
| 1983/07/22 | 246 | 258 | 246 | 250 | 354,000 |
| 1983/07/21 | 247 | 248 | 245 | 245 | 70,000 |
| 1983/07/20 | 245 | 248 | 244 | 245 | 137,000 |
| 1983/07/19 | 245 | 247 | 245 | 245 | 102,000 |
| 1983/07/18 | 250 | 250 | 247 | 247 | 99,000 |
| 1983/07/15 | 250 | 255 | 248 | 249 | 206,000 |
| 1983/07/14 | 252 | 259 | 247 | 249 | 323,000 |
| 1983/07/13 | 258 | 259 | 248 | 248 | 340,000 |
| 1983/07/12 | 264 | 265 | 256 | 256 | 746,000 |
| 1983/07/11 | 254 | 265 | 252 | 265 | 864,000 |
| 1983/07/09 | 249 | 253 | 247 | 252 | 284,000 |
| 1983/07/08 | 245 | 245 | 241 | 243 | 158,000 |
| 1983/07/07 | 245 | 245 | 242 | 242 | 150,000 |
| 1983/07/06 | 245 | 247 | 245 | 245 | 93,000 |
| 1983/07/05 | 247 | 247 | 242 | 242 | 103,000 |
| 1983/07/04 | 250 | 250 | 245 | 248 | 145,000 |
| 1983/07/02 | 243 | 249 | 241 | 249 | 100,000 |
| 1983/07/01 | 245 | 250 | 242 | 242 | 208,000 |
| 1983/06/30 | 241 | 244 | 240 | 240 | 169,000 |
| 1983/06/29 | 243 | 244 | 240 | 240 | 140,000 |
| 1983/06/28 | 241 | 246 | 239 | 242 | 285,000 |
| 1983/06/27 | 249 | 249 | 238 | 239 | 249,000 |
| 1983/06/25 | 238 | 246 | 238 | 246 | 119,000 |
| 1983/06/24 | 241 | 242 | 236 | 237 | 313,000 |
| 1983/06/23 | 245 | 246 | 241 | 242 | 299,000 |
| 1983/06/22 | 250 | 252 | 246 | 246 | 315,000 |
| 1983/06/21 | 254 | 254 | 250 | 252 | 280,000 |
| 1983/06/20 | 251 | 254 | 251 | 252 | 163,000 |
| 1983/06/17 | 251 | 255 | 251 | 251 | 234,000 |
| 1983/06/16 | 255 | 255 | 251 | 251 | 363,000 |
| 1983/06/15 | 260 | 260 | 255 | 255 | 239,000 |
| 1983/06/14 | 260 | 260 | 255 | 257 | 296,000 |
| 1983/06/13 | 264 | 265 | 257 | 258 | 261,000 |
| 1983/06/11 | 263 | 267 | 260 | 265 | 445,000 |
| 1983/06/10 | 265 | 267 | 259 | 262 | 536,000 |
| 1983/06/09 | 258 | 260 | 255 | 255 | 439,000 |
| 1983/06/08 | 262 | 264 | 253 | 253 | 828,000 |
| 1983/06/07 | 270 | 273 | 261 | 261 | 3,333,000 |
| 1983/06/06 | 264 | 271 | 262 | 269 | 3,541,000 |
| 1983/06/04 | 256 | 266 | 253 | 262 | 1,151,000 |
| 1983/06/03 | 253 | 255 | 251 | 251 | 544,000 |
| 1983/06/02 | 264 | 264 | 251 | 251 | 812,000 |
| 1983/06/01 | 256 | 267 | 256 | 264 | 2,408,000 |
| 1983/05/31 | 263 | 264 | 253 | 255 | 1,642,000 |
| 1983/05/30 | 267 | 274 | 262 | 262 | 5,284,000 |
| 1983/05/28 | 250 | 268 | 250 | 262 | 6,738,000 |
| 1983/05/27 | 243 | 243 | 238 | 239 | 938,000 |
| 1983/05/26 | 231 | 241 | 231 | 240 | 944,000 |
| 1983/05/25 | 228 | 228 | 227 | 227 | 140,000 |
| 1983/05/24 | 228 | 229 | 227 | 227 | 157,000 |
| 1983/05/23 | 230 | 230 | 227 | 227 | 93,000 |
| 1983/05/20 | 230 | 231 | 230 | 230 | 139,000 |
| 1983/05/19 | 230 | 231 | 230 | 230 | 140,000 |
| 1983/05/18 | 230 | 232 | 230 | 230 | 155,000 |
| 1983/05/17 | 232 | 232 | 230 | 230 | 200,000 |
| 1983/05/16 | 232 | 233 | 230 | 232 | 137,000 |
| 1983/05/14 | 231 | 231 | 230 | 230 | 147,000 |
| 1983/05/13 | 230 | 232 | 230 | 230 | 217,000 |
| 1983/05/12 | 231 | 232 | 230 | 231 | 99,000 |
| 1983/05/11 | 231 | 232 | 230 | 231 | 89,000 |
| 1983/05/10 | 231 | 232 | 231 | 232 | 112,000 |
| 1983/05/09 | 232 | 233 | 231 | 232 | 115,000 |
| 1983/05/07 | 232 | 233 | 230 | 231 | 108,000 |
| 1983/05/06 | 232 | 232 | 230 | 230 | 118,000 |
| 1983/05/04 | 231 | 233 | 230 | 230 | 166,000 |
| 1983/05/02 | 234 | 234 | 232 | 233 | 93,000 |
| 1983/04/30 | 233 | 233 | 233 | 233 | 69,000 |
| 1983/04/28 | 234 | 235 | 233 | 233 | 259,000 |
| 1983/04/27 | 233 | 234 | 232 | 233 | 178,000 |
| 1983/04/26 | 232 | 234 | 231 | 231 | 249,000 |
| 1983/04/25 | 234 | 234 | 231 | 232 | 130,000 |
| 1983/04/23 | 230 | 233 | 230 | 233 | 88,000 |
| 1983/04/22 | 231 | 232 | 230 | 230 | 102,000 |
| 1983/04/21 | 232 | 233 | 231 | 233 | 97,000 |
| 1983/04/20 | 234 | 235 | 232 | 232 | 141,000 |
| 1983/04/19 | 235 | 235 | 233 | 235 | 166,000 |
| 1983/04/18 | 230 | 234 | 230 | 232 | 307,000 |
| 1983/04/15 | 231 | 233 | 230 | 230 | 167,000 |
| 1983/04/14 | 230 | 230 | 228 | 228 | 116,000 |
| 1983/04/13 | 231 | 231 | 229 | 230 | 66,000 |
| 1983/04/12 | 232 | 232 | 230 | 231 | 108,000 |
| 1983/04/11 | 231 | 232 | 230 | 232 | 107,000 |
| 1983/04/09 | 231 | 232 | 230 | 230 | 71,000 |
| 1983/04/08 | 233 | 233 | 230 | 231 | 179,000 |
| 1983/04/07 | 235 | 235 | 231 | 231 | 297,000 |
| 1983/04/06 | 237 | 237 | 235 | 236 | 536,000 |
| 1983/04/05 | 231 | 239 | 231 | 235 | 1,158,000 |
| 1983/04/04 | 230 | 232 | 230 | 231 | 359,000 |
| 1983/04/02 | 229 | 230 | 228 | 228 | 117,000 |
| 1983/04/01 | 229 | 229 | 227 | 229 | 196,000 |
| 1983/03/31 | 230 | 230 | 228 | 229 | 146,000 |
| 1983/03/30 | 226 | 230 | 226 | 229 | 508,000 |
| 1983/03/29 | 229 | 232 | 225 | 225 | 154,000 |
| 1983/03/28 | 223 | 229 | 223 | 229 | 501,000 |
| 1983/03/28 | 1 -> 1.05 分割 | ||||
| 1983/03/26 | 237 | 240 | 236 | 240 | 382,000 |
| 1983/03/25 | 237 | 237 | 235 | 236 | 192,000 |
| 1983/03/24 | 239 | 239 | 236 | 237 | 215,000 |
| 1983/03/23 | 241 | 241 | 238 | 238 | 153,000 |
| 1983/03/22 | 242 | 242 | 238 | 238 | 142,000 |
| 1983/03/18 | 237 | 242 | 237 | 241 | 170,000 |
| 1983/03/17 | 235 | 237 | 232 | 237 | 397,000 |
| 1983/03/16 | 236 | 237 | 235 | 235 | 121,000 |
| 1983/03/15 | 235 | 238 | 234 | 235 | 112,000 |
| 1983/03/14 | 234 | 235 | 232 | 235 | 159,000 |
| 1983/03/12 | 234 | 235 | 233 | 234 | 92,000 |
| 1983/03/11 | 232 | 233 | 231 | 233 | 167,000 |
| 1983/03/10 | 231 | 233 | 231 | 231 | 218,000 |
| 1983/03/09 | 233 | 234 | 231 | 231 | 224,000 |
| 1983/03/08 | 233 | 235 | 233 | 233 | 158,000 |
| 1983/03/07 | 234 | 235 | 233 | 233 | 121,000 |
| 1983/03/05 | 234 | 235 | 232 | 233 | 203,000 |
| 1983/03/04 | 232 | 234 | 231 | 231 | 251,000 |
| 1983/03/03 | 235 | 236 | 233 | 235 | 70,000 |
| 1983/03/02 | 237 | 238 | 235 | 238 | 117,000 |
| 1983/03/01 | 235 | 239 | 235 | 238 | 408,000 |
| 1983/02/28 | 231 | 234 | 230 | 234 | 648,000 |
| 1983/02/26 | 234 | 235 | 233 | 233 | 159,000 |
| 1983/02/25 | 235 | 239 | 233 | 233 | 295,000 |
| 1983/02/24 | 235 | 235 | 233 | 233 | 218,000 |
| 1983/02/23 | 237 | 237 | 230 | 230 | 281,000 |
| 1983/02/22 | 242 | 243 | 237 | 237 | 205,000 |
| 1983/02/21 | 240 | 245 | 239 | 241 | 155,000 |
| 1983/02/18 | 237 | 240 | 237 | 239 | 432,000 |
| 1983/02/17 | 247 | 247 | 239 | 240 | 551,000 |
| 1983/02/16 | 239 | 249 | 239 | 245 | 1,106,000 |
| 1983/02/15 | 245 | 245 | 237 | 239 | 357,000 |
| 1983/02/14 | 237 | 247 | 235 | 245 | 677,000 |
| 1983/02/12 | 229 | 237 | 228 | 237 | 410,000 |
| 1983/02/10 | 230 | 231 | 228 | 228 | 507,000 |
| 1983/02/09 | 231 | 232 | 230 | 230 | 358,000 |
| 1983/02/08 | 231 | 233 | 231 | 231 | 229,000 |
| 1983/02/07 | 233 | 234 | 231 | 231 | 218,000 |
| 1983/02/05 | 234 | 235 | 233 | 233 | 136,000 |
| 1983/02/04 | 233 | 234 | 230 | 234 | 193,000 |
| 1983/02/03 | 234 | 234 | 230 | 230 | 340,000 |
| 1983/02/02 | 234 | 235 | 232 | 234 | 345,000 |
| 1983/02/01 | 237 | 239 | 231 | 233 | 246,000 |
| 1983/01/31 | 239 | 240 | 234 | 237 | 294,000 |
| 1983/01/29 | 229 | 235 | 228 | 231 | 253,000 |
| 1983/01/28 | 228 | 228 | 226 | 227 | 418,000 |
| 1983/01/27 | 229 | 229 | 226 | 228 | 267,000 |
| 1983/01/26 | 228 | 231 | 228 | 228 | 130,000 |
| 1983/01/25 | 231 | 231 | 227 | 230 | 192,000 |
| 1983/01/24 | 233 | 233 | 230 | 231 | 107,000 |
| 1983/01/22 | 232 | 234 | 231 | 231 | 91,000 |
| 1983/01/21 | 235 | 236 | 232 | 234 | 120,000 |
| 1983/01/20 | 236 | 238 | 235 | 235 | 67,000 |
| 1983/01/19 | 237 | 240 | 235 | 240 | 164,000 |
| 1983/01/18 | 238 | 240 | 238 | 238 | 126,000 |
| 1983/01/17 | 238 | 243 | 238 | 238 | 104,000 |
| 1983/01/14 | 243 | 243 | 238 | 238 | 208,000 |
| 1983/01/13 | 238 | 245 | 235 | 238 | 295,000 |
| 1983/01/12 | 237 | 238 | 235 | 236 | 105,000 |
| 1983/01/11 | 239 | 242 | 237 | 237 | 100,000 |
| 1983/01/10 | 249 | 250 | 236 | 240 | 567,000 |
| 1983/01/08 | 244 | 250 | 244 | 247 | 750,000 |
| 1983/01/07 | 241 | 241 | 238 | 240 | 644,000 |
| 1983/01/06 | 238 | 242 | 234 | 237 | 241,000 |
| 1983/01/05 | 233 | 238 | 233 | 234 | 95,000 |
| 1983/01/04 | 236 | 238 | 232 | 232 | 84,000 |