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 |
|---|---|---|---|---|---|
| 1984/12/28 | 359 | 360 | 345 | 346 | 1,067,000 |
| 1984/12/27 | 340 | 364 | 340 | 354 | 3,285,000 |
| 1984/12/26 | 328 | 340 | 327 | 339 | 325,000 |
| 1984/12/25 | 335 | 339 | 328 | 328 | 351,000 |
| 1984/12/24 | 345 | 348 | 337 | 338 | 197,000 |
| 1984/12/22 | 349 | 349 | 342 | 346 | 429,000 |
| 1984/12/21 | 330 | 359 | 328 | 340 | 1,866,000 |
| 1984/12/20 | 329 | 333 | 326 | 332 | 234,000 |
| 1984/12/19 | 320 | 333 | 317 | 333 | 195,000 |
| 1984/12/18 | 321 | 322 | 317 | 317 | 181,000 |
| 1984/12/17 | 325 | 325 | 320 | 320 | 233,000 |
| 1984/12/15 | 326 | 332 | 325 | 325 | 95,000 |
| 1984/12/14 | 320 | 333 | 320 | 323 | 191,000 |
| 1984/12/13 | 325 | 325 | 322 | 322 | 235,000 |
| 1984/12/12 | 325 | 326 | 321 | 323 | 152,000 |
| 1984/12/11 | 322 | 329 | 320 | 326 | 193,000 |
| 1984/12/10 | 336 | 336 | 326 | 334 | 60,000 |
| 1984/12/07 | 339 | 339 | 331 | 334 | 305,000 |
| 1984/12/06 | 330 | 340 | 330 | 338 | 230,000 |
| 1984/12/05 | 321 | 329 | 321 | 329 | 236,000 |
| 1984/12/04 | 320 | 324 | 320 | 321 | 302,000 |
| 1984/12/03 | 320 | 326 | 320 | 320 | 245,000 |
| 1984/12/01 | 325 | 326 | 318 | 321 | 283,000 |
| 1984/11/30 | 329 | 330 | 325 | 329 | 179,000 |
| 1984/11/29 | 322 | 330 | 321 | 328 | 298,000 |
| 1984/11/28 | 325 | 327 | 321 | 323 | 311,000 |
| 1984/11/27 | 330 | 330 | 327 | 329 | 244,000 |
| 1984/11/26 | 329 | 330 | 327 | 330 | 207,000 |
| 1984/11/24 | 329 | 333 | 329 | 329 | 57,000 |
| 1984/11/22 | 328 | 333 | 328 | 329 | 306,000 |
| 1984/11/21 | 332 | 336 | 328 | 328 | 383,000 |
| 1984/11/20 | 336 | 338 | 331 | 332 | 170,000 |
| 1984/11/19 | 338 | 339 | 335 | 335 | 105,000 |
| 1984/11/17 | 335 | 337 | 335 | 337 | 65,000 |
| 1984/11/16 | 336 | 340 | 335 | 335 | 213,000 |
| 1984/11/15 | 341 | 341 | 336 | 336 | 161,000 |
| 1984/11/14 | 341 | 341 | 335 | 336 | 194,000 |
| 1984/11/13 | 337 | 342 | 337 | 340 | 152,000 |
| 1984/11/12 | 341 | 341 | 337 | 337 | 201,000 |
| 1984/11/09 | 341 | 345 | 334 | 336 | 246,000 |
| 1984/11/08 | 341 | 343 | 330 | 340 | 300,000 |
| 1984/11/07 | 350 | 353 | 340 | 343 | 281,000 |
| 1984/11/06 | 356 | 358 | 350 | 350 | 186,000 |
| 1984/11/05 | 359 | 362 | 353 | 353 | 271,000 |
| 1984/11/02 | 353 | 360 | 348 | 349 | 652,000 |
| 1984/11/01 | 365 | 369 | 348 | 348 | 971,000 |
| 1984/10/31 | 345 | 364 | 345 | 354 | 1,176,000 |
| 1984/10/30 | 338 | 349 | 337 | 345 | 411,000 |
| 1984/10/29 | 337 | 340 | 336 | 340 | 249,000 |
| 1984/10/27 | 340 | 340 | 336 | 337 | 365,000 |
| 1984/10/26 | 339 | 340 | 336 | 339 | 268,000 |
| 1984/10/25 | 344 | 349 | 336 | 339 | 661,000 |
| 1984/10/24 | 349 | 355 | 341 | 349 | 294,000 |
| 1984/10/23 | 352 | 359 | 347 | 350 | 426,000 |
| 1984/10/22 | 338 | 349 | 338 | 347 | 213,000 |
| 1984/10/20 | 339 | 340 | 336 | 338 | 233,000 |
| 1984/10/19 | 338 | 345 | 336 | 340 | 331,000 |
| 1984/10/18 | 340 | 340 | 336 | 340 | 347,000 |
| 1984/10/17 | 345 | 350 | 336 | 340 | 596,000 |
| 1984/10/16 | 348 | 355 | 343 | 347 | 385,000 |
| 1984/10/15 | 355 | 363 | 348 | 356 | 305,000 |
| 1984/10/12 | 362 | 363 | 345 | 351 | 589,000 |
| 1984/10/11 | 379 | 383 | 356 | 358 | 1,311,000 |
| 1984/10/09 | 385 | 393 | 375 | 377 | 5,522,000 |
| 1984/10/08 | 359 | 383 | 357 | 374 | 4,681,000 |
| 1984/10/06 | 350 | 365 | 350 | 355 | 1,180,000 |
| 1984/10/05 | 345 | 349 | 336 | 345 | 392,000 |
| 1984/10/04 | 349 | 351 | 330 | 330 | 672,000 |
| 1984/10/03 | 325 | 354 | 321 | 345 | 527,000 |
| 1984/10/02 | 320 | 325 | 318 | 320 | 235,000 |
| 1984/10/01 | 324 | 329 | 316 | 316 | 680,000 |
| 1984/09/29 | 330 | 337 | 329 | 329 | 125,000 |
| 1984/09/28 | 329 | 339 | 329 | 335 | 256,000 |
| 1984/09/27 | 326 | 339 | 325 | 339 | 329,000 |
| 1984/09/26 | 330 | 335 | 325 | 325 | 440,000 |
| 1984/09/25 | 330 | 334 | 330 | 330 | 272,000 |
| 1984/09/22 | 336 | 342 | 332 | 332 | 210,000 |
| 1984/09/21 | 345 | 349 | 335 | 339 | 223,000 |
| 1984/09/20 | 344 | 344 | 329 | 330 | 513,000 |
| 1984/09/19 | 342 | 348 | 340 | 340 | 375,000 |
| 1984/09/18 | 348 | 355 | 342 | 342 | 302,000 |
| 1984/09/17 | 351 | 352 | 341 | 343 | 326,000 |
| 1984/09/14 | 351 | 359 | 341 | 341 | 455,000 |
| 1984/09/13 | 370 | 379 | 355 | 356 | 1,961,000 |
| 1984/09/12 | 335 | 364 | 331 | 358 | 2,026,000 |
| 1984/09/11 | 329 | 344 | 327 | 340 | 464,000 |
| 1984/09/10 | 333 | 333 | 325 | 329 | 372,000 |
| 1984/09/07 | 342 | 345 | 335 | 335 | 390,000 |
| 1984/09/06 | 340 | 345 | 337 | 340 | 363,000 |
| 1984/09/05 | 345 | 349 | 337 | 338 | 339,000 |
| 1984/09/04 | 336 | 345 | 336 | 343 | 407,000 |
| 1984/09/03 | 345 | 350 | 336 | 336 | 464,000 |
| 1984/09/01 | 350 | 350 | 341 | 342 | 316,000 |
| 1984/08/31 | 361 | 366 | 350 | 350 | 280,000 |
| 1984/08/30 | 375 | 377 | 355 | 360 | 520,000 |
| 1984/08/29 | 372 | 383 | 364 | 370 | 1,431,000 |
| 1984/08/28 | 365 | 373 | 362 | 362 | 583,000 |
| 1984/08/27 | 379 | 379 | 355 | 355 | 605,000 |
| 1984/08/25 | 357 | 379 | 354 | 375 | 1,232,000 |
| 1984/08/24 | 355 | 360 | 349 | 352 | 504,000 |
| 1984/08/23 | 346 | 355 | 346 | 350 | 655,000 |
| 1984/08/22 | 359 | 359 | 342 | 345 | 529,000 |
| 1984/08/21 | 345 | 355 | 338 | 347 | 632,000 |
| 1984/08/20 | 340 | 344 | 335 | 344 | 523,000 |
| 1984/08/18 | 333 | 350 | 330 | 349 | 591,000 |
| 1984/08/17 | 342 | 346 | 323 | 330 | 1,358,000 |
| 1984/08/16 | 356 | 364 | 346 | 346 | 570,000 |
| 1984/08/15 | 354 | 369 | 353 | 355 | 489,000 |
| 1984/08/14 | 365 | 370 | 353 | 354 | 980,000 |
| 1984/08/13 | 378 | 380 | 370 | 370 | 387,000 |
| 1984/08/10 | 367 | 381 | 367 | 370 | 1,074,000 |
| 1984/08/09 | 389 | 395 | 365 | 366 | 1,333,000 |
| 1984/08/08 | 408 | 411 | 385 | 385 | 4,059,000 |
| 1984/08/07 | 360 | 397 | 360 | 383 | 3,043,000 |
| 1984/08/06 | 348 | 370 | 345 | 355 | 1,464,000 |
| 1984/08/04 | 350 | 357 | 341 | 348 | 2,391,000 |
| 1984/08/03 | 390 | 400 | 376 | 385 | 4,747,000 |
| 1984/08/02 | 427 | 440 | 404 | 406 | 5,627,000 |
| 1984/08/01 | 438 | 445 | 393 | 432 | 6,424,000 |
| 1984/07/31 | 450 | 460 | 431 | 433 | 8,319,000 |
| 1984/07/30 | 415 | 478 | 405 | 455 | 19,669,000 |
| 1984/07/28 | 400 | 400 | 400 | 400 | 8,947,000 |
| 1984/07/27 | 380 | 381 | 332 | 335 | 16,589,000 |
| 1984/07/26 | 361 | 361 | 361 | 361 | 10,313,000 |
| 1984/07/25 | 255 | 281 | 247 | 281 | 7,410,000 |
| 1984/07/24 | 226 | 233 | 226 | 230 | 150,000 |
| 1984/07/23 | 228 | 228 | 226 | 226 | 123,000 |
| 1984/07/20 | 230 | 233 | 229 | 229 | 66,000 |
| 1984/07/19 | 237 | 240 | 229 | 229 | 202,000 |
| 1984/07/18 | 230 | 238 | 229 | 236 | 166,000 |
| 1984/07/17 | 231 | 235 | 230 | 232 | 146,000 |
| 1984/07/16 | 238 | 238 | 228 | 228 | 130,000 |
| 1984/07/13 | 236 | 236 | 233 | 233 | 103,000 |
| 1984/07/12 | 234 | 234 | 230 | 230 | 216,000 |
| 1984/07/11 | 235 | 236 | 233 | 233 | 203,000 |
| 1984/07/10 | 241 | 242 | 234 | 235 | 290,000 |
| 1984/07/09 | 245 | 246 | 240 | 242 | 138,000 |
| 1984/07/07 | 246 | 246 | 241 | 243 | 182,000 |
| 1984/07/06 | 254 | 254 | 240 | 241 | 580,000 |
| 1984/07/05 | 257 | 258 | 247 | 252 | 2,636,000 |
| 1984/07/04 | 239 | 254 | 234 | 251 | 3,001,000 |
| 1984/07/03 | 225 | 241 | 224 | 241 | 218,000 |
| 1984/07/02 | 225 | 225 | 224 | 224 | 47,000 |
| 1984/06/30 | 224 | 226 | 224 | 224 | 13,000 |
| 1984/06/29 | 226 | 226 | 224 | 224 | 36,000 |
| 1984/06/28 | 227 | 227 | 225 | 227 | 29,000 |
| 1984/06/27 | 225 | 227 | 223 | 223 | 83,000 |
| 1984/06/26 | 224 | 228 | 224 | 225 | 49,000 |
| 1984/06/25 | 227 | 227 | 223 | 224 | 70,000 |
| 1984/06/23 | 224 | 225 | 223 | 223 | 96,000 |
| 1984/06/22 | 225 | 225 | 224 | 225 | 62,000 |
| 1984/06/21 | 223 | 225 | 223 | 224 | 88,000 |
| 1984/06/20 | 226 | 226 | 223 | 223 | 94,000 |
| 1984/06/19 | 225 | 227 | 225 | 225 | 56,000 |
| 1984/06/18 | 227 | 229 | 225 | 229 | 38,000 |
| 1984/06/16 | 230 | 230 | 227 | 227 | 50,000 |
| 1984/06/15 | 232 | 232 | 226 | 227 | 118,000 |
| 1984/06/14 | 234 | 234 | 230 | 230 | 174,000 |
| 1984/06/13 | 224 | 230 | 223 | 230 | 155,000 |
| 1984/06/12 | 224 | 225 | 223 | 223 | 66,000 |
| 1984/06/11 | 228 | 228 | 222 | 222 | 127,000 |
| 1984/06/08 | 220 | 225 | 219 | 225 | 264,000 |
| 1984/06/07 | 220 | 220 | 219 | 219 | 61,000 |
| 1984/06/06 | 218 | 220 | 218 | 220 | 86,000 |
| 1984/06/05 | 219 | 220 | 218 | 218 | 120,000 |
| 1984/06/04 | 219 | 220 | 219 | 220 | 36,000 |
| 1984/06/02 | 218 | 218 | 218 | 218 | 33,000 |
| 1984/06/01 | 218 | 220 | 218 | 218 | 103,000 |
| 1984/05/31 | 218 | 219 | 218 | 219 | 70,000 |
| 1984/05/30 | 218 | 219 | 218 | 218 | 29,000 |
| 1984/05/29 | 219 | 220 | 218 | 218 | 46,000 |
| 1984/05/28 | 218 | 220 | 218 | 218 | 123,000 |
| 1984/05/26 | 218 | 220 | 218 | 218 | 68,000 |
| 1984/05/25 | 221 | 221 | 218 | 218 | 109,000 |
| 1984/05/24 | 220 | 221 | 218 | 220 | 102,000 |
| 1984/05/23 | 223 | 223 | 220 | 220 | 131,000 |
| 1984/05/22 | 223 | 225 | 223 | 223 | 78,000 |
| 1984/05/21 | 226 | 226 | 223 | 223 | 67,000 |
| 1984/05/19 | 225 | 227 | 223 | 223 | 104,000 |
| 1984/05/18 | 227 | 227 | 225 | 225 | 87,000 |
| 1984/05/17 | 230 | 233 | 228 | 228 | 65,000 |
| 1984/05/16 | 228 | 230 | 227 | 230 | 110,000 |
| 1984/05/15 | 228 | 230 | 228 | 228 | 105,000 |
| 1984/05/14 | 231 | 232 | 230 | 230 | 99,000 |
| 1984/05/11 | 233 | 234 | 231 | 232 | 69,000 |
| 1984/05/10 | 234 | 234 | 232 | 232 | 47,000 |
| 1984/05/09 | 233 | 234 | 232 | 232 | 113,000 |
| 1984/05/08 | 234 | 234 | 232 | 233 | 120,000 |
| 1984/05/07 | 230 | 234 | 230 | 234 | 59,000 |
| 1984/05/04 | 230 | 231 | 229 | 229 | 85,000 |
| 1984/05/02 | 228 | 233 | 228 | 230 | 92,000 |
| 1984/05/01 | 228 | 229 | 227 | 227 | 200,000 |
| 1984/04/28 | 229 | 230 | 229 | 229 | 89,000 |
| 1984/04/27 | 229 | 230 | 229 | 229 | 27,000 |
| 1984/04/26 | 228 | 229 | 228 | 229 | 73,000 |
| 1984/04/25 | 230 | 233 | 228 | 228 | 76,000 |
| 1984/04/24 | 232 | 232 | 230 | 230 | 51,000 |
| 1984/04/23 | 230 | 234 | 230 | 232 | 102,000 |
| 1984/04/21 | 230 | 231 | 230 | 230 | 43,000 |
| 1984/04/20 | 232 | 233 | 230 | 230 | 80,000 |
| 1984/04/19 | 232 | 235 | 232 | 232 | 86,000 |
| 1984/04/18 | 231 | 236 | 228 | 236 | 119,000 |
| 1984/04/17 | 226 | 229 | 226 | 228 | 152,000 |
| 1984/04/16 | 230 | 230 | 225 | 226 | 206,000 |
| 1984/04/13 | 232 | 232 | 228 | 230 | 169,000 |
| 1984/04/12 | 235 | 236 | 235 | 235 | 78,000 |
| 1984/04/11 | 237 | 237 | 235 | 235 | 153,000 |
| 1984/04/10 | 236 | 238 | 236 | 236 | 51,000 |
| 1984/04/09 | 238 | 239 | 236 | 236 | 132,000 |
| 1984/04/07 | 238 | 238 | 236 | 236 | 23,000 |
| 1984/04/06 | 236 | 239 | 235 | 236 | 86,000 |
| 1984/04/05 | 237 | 239 | 236 | 239 | 251,000 |
| 1984/04/04 | 236 | 239 | 235 | 236 | 162,000 |
| 1984/04/03 | 234 | 237 | 232 | 237 | 195,000 |
| 1984/04/02 | 235 | 235 | 232 | 234 | 171,000 |
| 1984/03/31 | 235 | 235 | 232 | 232 | 51,000 |
| 1984/03/30 | 234 | 235 | 232 | 232 | 76,000 |
| 1984/03/29 | 232 | 232 | 231 | 232 | 108,000 |
| 1984/03/28 | 229 | 234 | 228 | 232 | 198,000 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 248 | 249 | 246 | 249 | 364,000 |
| 1984/03/26 | 245 | 248 | 245 | 248 | 163,000 |
| 1984/03/24 | 243 | 244 | 243 | 243 | 95,000 |
| 1984/03/23 | 243 | 244 | 242 | 244 | 205,000 |
| 1984/03/22 | 242 | 244 | 242 | 242 | 119,000 |
| 1984/03/21 | 244 | 244 | 242 | 242 | 167,000 |
| 1984/03/19 | 242 | 244 | 241 | 244 | 168,000 |
| 1984/03/17 | 242 | 243 | 242 | 242 | 46,000 |
| 1984/03/16 | 244 | 244 | 242 | 242 | 100,000 |
| 1984/03/15 | 244 | 245 | 240 | 245 | 78,000 |
| 1984/03/14 | 242 | 244 | 240 | 243 | 172,000 |
| 1984/03/13 | 240 | 244 | 240 | 241 | 160,000 |
| 1984/03/12 | 244 | 244 | 242 | 244 | 93,000 |
| 1984/03/09 | 240 | 242 | 240 | 242 | 55,000 |
| 1984/03/08 | 241 | 242 | 241 | 241 | 40,000 |
| 1984/03/07 | 245 | 245 | 241 | 241 | 57,000 |
| 1984/03/06 | 242 | 245 | 240 | 241 | 130,000 |
| 1984/03/05 | 239 | 240 | 238 | 238 | 58,000 |
| 1984/03/03 | 238 | 239 | 238 | 238 | 62,000 |
| 1984/03/02 | 239 | 240 | 238 | 239 | 87,000 |
| 1984/03/01 | 240 | 242 | 238 | 238 | 151,000 |
| 1984/02/29 | 243 | 244 | 242 | 244 | 55,000 |
| 1984/02/28 | 245 | 245 | 243 | 243 | 154,000 |
| 1984/02/27 | 245 | 245 | 244 | 244 | 135,000 |
| 1984/02/25 | 244 | 245 | 244 | 244 | 36,000 |
| 1984/02/24 | 244 | 245 | 244 | 244 | 100,000 |
| 1984/02/23 | 244 | 245 | 244 | 245 | 81,000 |
| 1984/02/22 | 244 | 245 | 244 | 244 | 98,000 |
| 1984/02/21 | 242 | 244 | 242 | 243 | 126,000 |
| 1984/02/20 | 242 | 243 | 242 | 242 | 125,000 |
| 1984/02/18 | 242 | 245 | 241 | 242 | 106,000 |
| 1984/02/17 | 245 | 246 | 242 | 242 | 126,000 |
| 1984/02/16 | 245 | 247 | 244 | 245 | 91,000 |
| 1984/02/15 | 247 | 247 | 245 | 245 | 96,000 |
| 1984/02/14 | 250 | 250 | 245 | 246 | 71,000 |
| 1984/02/13 | 247 | 250 | 245 | 247 | 164,000 |
| 1984/02/10 | 245 | 248 | 244 | 247 | 95,000 |
| 1984/02/09 | 245 | 247 | 244 | 244 | 94,000 |
| 1984/02/08 | 246 | 248 | 244 | 244 | 253,000 |
| 1984/02/07 | 245 | 247 | 245 | 245 | 126,000 |
| 1984/02/06 | 246 | 246 | 245 | 246 | 56,000 |
| 1984/02/04 | 246 | 247 | 246 | 246 | 72,000 |
| 1984/02/03 | 247 | 248 | 246 | 246 | 104,000 |
| 1984/02/02 | 247 | 249 | 247 | 247 | 94,000 |
| 1984/02/01 | 249 | 250 | 247 | 247 | 154,000 |
| 1984/01/31 | 250 | 250 | 249 | 249 | 99,000 |
| 1984/01/30 | 250 | 250 | 249 | 250 | 86,000 |
| 1984/01/28 | 247 | 250 | 247 | 247 | 409,000 |
| 1984/01/27 | 248 | 249 | 246 | 248 | 195,000 |
| 1984/01/26 | 250 | 250 | 248 | 248 | 118,000 |
| 1984/01/25 | 248 | 251 | 247 | 248 | 106,000 |
| 1984/01/24 | 251 | 251 | 246 | 246 | 240,000 |
| 1984/01/23 | 252 | 253 | 251 | 252 | 131,000 |
| 1984/01/21 | 250 | 251 | 249 | 249 | 105,000 |
| 1984/01/20 | 250 | 252 | 249 | 249 | 163,000 |
| 1984/01/19 | 252 | 252 | 250 | 250 | 67,000 |
| 1984/01/18 | 253 | 253 | 250 | 252 | 201,000 |
| 1984/01/17 | 254 | 256 | 253 | 253 | 266,000 |
| 1984/01/13 | 250 | 256 | 250 | 256 | 479,000 |
| 1984/01/12 | 251 | 251 | 249 | 249 | 132,000 |
| 1984/01/11 | 254 | 254 | 250 | 252 | 160,000 |
| 1984/01/10 | 250 | 254 | 249 | 254 | 216,000 |
| 1984/01/09 | 250 | 250 | 248 | 249 | 217,000 |
| 1984/01/07 | 248 | 248 | 248 | 248 | 63,000 |
| 1984/01/06 | 250 | 250 | 248 | 248 | 101,000 |
| 1984/01/05 | 247 | 250 | 247 | 248 | 209,000 |
| 1984/01/04 | 247 | 247 | 245 | 246 | 73,000 |