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 |
|---|---|---|---|---|---|
| 1995/12/29 | 567 | 568 | 557 | 557 | 89,000 |
| 1995/12/28 | 565 | 569 | 562 | 565 | 132,000 |
| 1995/12/27 | 570 | 575 | 565 | 569 | 131,000 |
| 1995/12/26 | 574 | 575 | 564 | 570 | 175,000 |
| 1995/12/25 | 570 | 572 | 565 | 570 | 137,000 |
| 1995/12/22 | 572 | 574 | 562 | 569 | 236,000 |
| 1995/12/21 | 561 | 570 | 560 | 566 | 142,000 |
| 1995/12/20 | 577 | 580 | 571 | 571 | 225,000 |
| 1995/12/19 | 570 | 575 | 568 | 570 | 267,000 |
| 1995/12/18 | 570 | 582 | 568 | 580 | 465,000 |
| 1995/12/15 | 574 | 588 | 568 | 568 | 1,148,000 |
| 1995/12/14 | 535 | 560 | 534 | 554 | 611,000 |
| 1995/12/13 | 535 | 539 | 534 | 535 | 96,000 |
| 1995/12/12 | 535 | 540 | 533 | 533 | 132,000 |
| 1995/12/11 | 540 | 540 | 532 | 535 | 80,000 |
| 1995/12/08 | 542 | 543 | 535 | 535 | 1,628,000 |
| 1995/12/07 | 530 | 540 | 523 | 540 | 216,000 |
| 1995/12/06 | 533 | 540 | 527 | 535 | 181,000 |
| 1995/12/05 | 526 | 534 | 526 | 526 | 157,000 |
| 1995/12/04 | 542 | 542 | 530 | 535 | 123,000 |
| 1995/12/01 | 520 | 535 | 517 | 522 | 417,000 |
| 1995/11/30 | 525 | 528 | 519 | 524 | 209,000 |
| 1995/11/29 | 507 | 523 | 507 | 519 | 85,000 |
| 1995/11/28 | 509 | 520 | 509 | 510 | 149,000 |
| 1995/11/27 | 506 | 529 | 503 | 505 | 322,000 |
| 1995/11/24 | 506 | 506 | 502 | 506 | 86,000 |
| 1995/11/22 | 525 | 525 | 518 | 518 | 58,000 |
| 1995/11/21 | 521 | 527 | 515 | 527 | 120,000 |
| 1995/11/20 | 514 | 528 | 510 | 521 | 295,000 |
| 1995/11/17 | 509 | 513 | 491 | 512 | 148,000 |
| 1995/11/16 | 497 | 508 | 492 | 508 | 89,000 |
| 1995/11/15 | 497 | 502 | 490 | 497 | 103,000 |
| 1995/11/14 | 502 | 502 | 497 | 497 | 78,000 |
| 1995/11/13 | 492 | 497 | 491 | 497 | 74,000 |
| 1995/11/10 | 496 | 501 | 490 | 492 | 252,000 |
| 1995/11/09 | 493 | 510 | 491 | 491 | 268,000 |
| 1995/11/08 | 490 | 503 | 489 | 490 | 148,000 |
| 1995/11/07 | 493 | 499 | 486 | 486 | 59,000 |
| 1995/11/06 | 500 | 508 | 495 | 504 | 199,000 |
| 1995/11/02 | 470 | 495 | 470 | 495 | 189,000 |
| 1995/11/01 | 469 | 470 | 461 | 470 | 157,000 |
| 1995/10/31 | 478 | 478 | 466 | 478 | 109,000 |
| 1995/10/30 | 466 | 479 | 463 | 478 | 157,000 |
| 1995/10/27 | 487 | 487 | 460 | 461 | 378,000 |
| 1995/10/26 | 487 | 488 | 480 | 482 | 179,000 |
| 1995/10/25 | 487 | 498 | 487 | 488 | 73,000 |
| 1995/10/24 | 489 | 501 | 489 | 489 | 117,000 |
| 1995/10/23 | 491 | 495 | 490 | 495 | 98,000 |
| 1995/10/20 | 491 | 503 | 490 | 490 | 124,000 |
| 1995/10/19 | 490 | 498 | 486 | 486 | 137,000 |
| 1995/10/18 | 496 | 500 | 490 | 491 | 148,000 |
| 1995/10/17 | 498 | 508 | 491 | 491 | 116,000 |
| 1995/10/16 | 500 | 504 | 493 | 501 | 179,000 |
| 1995/10/13 | 491 | 501 | 490 | 490 | 194,000 |
| 1995/10/12 | 495 | 500 | 495 | 496 | 98,000 |
| 1995/10/11 | 501 | 501 | 490 | 490 | 114,000 |
| 1995/10/09 | 505 | 505 | 493 | 497 | 102,000 |
| 1995/10/06 | 492 | 515 | 491 | 515 | 157,000 |
| 1995/10/05 | 500 | 500 | 494 | 495 | 98,000 |
| 1995/10/04 | 504 | 506 | 500 | 500 | 92,000 |
| 1995/10/03 | 493 | 501 | 491 | 501 | 77,000 |
| 1995/10/02 | 496 | 500 | 490 | 491 | 107,000 |
| 1995/09/29 | 513 | 514 | 500 | 500 | 115,000 |
| 1995/09/28 | 516 | 528 | 511 | 515 | 106,000 |
| 1995/09/27 | 513 | 520 | 505 | 520 | 130,000 |
| 1995/09/26 | 491 | 515 | 491 | 510 | 105,000 |
| 1995/09/25 | 510 | 510 | 490 | 490 | 113,000 |
| 1995/09/22 | 505 | 514 | 501 | 514 | 117,000 |
| 1995/09/21 | 509 | 514 | 505 | 506 | 133,000 |
| 1995/09/20 | 532 | 532 | 505 | 509 | 172,000 |
| 1995/09/19 | 500 | 530 | 500 | 524 | 108,000 |
| 1995/09/18 | 538 | 538 | 506 | 510 | 171,000 |
| 1995/09/14 | 532 | 532 | 525 | 530 | 142,000 |
| 1995/09/13 | 535 | 535 | 520 | 522 | 126,000 |
| 1995/09/12 | 539 | 539 | 525 | 525 | 128,000 |
| 1995/09/11 | 525 | 535 | 521 | 530 | 143,000 |
| 1995/09/08 | 540 | 540 | 505 | 534 | 2,554,000 |
| 1995/09/07 | 497 | 505 | 494 | 501 | 120,000 |
| 1995/09/06 | 510 | 515 | 496 | 496 | 152,000 |
| 1995/09/05 | 490 | 506 | 490 | 506 | 203,000 |
| 1995/09/04 | 506 | 508 | 486 | 486 | 145,000 |
| 1995/09/01 | 513 | 515 | 505 | 507 | 206,000 |
| 1995/08/31 | 512 | 522 | 512 | 520 | 152,000 |
| 1995/08/30 | 525 | 525 | 512 | 517 | 182,000 |
| 1995/08/29 | 520 | 525 | 511 | 524 | 156,000 |
| 1995/08/28 | 513 | 520 | 501 | 519 | 99,000 |
| 1995/08/25 | 525 | 526 | 509 | 509 | 163,000 |
| 1995/08/24 | 502 | 525 | 500 | 525 | 161,000 |
| 1995/08/23 | 521 | 521 | 512 | 512 | 173,000 |
| 1995/08/22 | 521 | 525 | 515 | 521 | 211,000 |
| 1995/08/21 | 519 | 524 | 510 | 523 | 96,000 |
| 1995/08/18 | 518 | 526 | 511 | 524 | 305,000 |
| 1995/08/17 | 520 | 529 | 516 | 528 | 419,000 |
| 1995/08/16 | 529 | 530 | 513 | 515 | 539,000 |
| 1995/08/15 | 490 | 510 | 488 | 510 | 489,000 |
| 1995/08/14 | 481 | 498 | 481 | 486 | 78,000 |
| 1995/08/11 | 495 | 495 | 476 | 478 | 382,000 |
| 1995/08/10 | 486 | 492 | 480 | 487 | 119,000 |
| 1995/08/09 | 491 | 495 | 490 | 491 | 105,000 |
| 1995/08/08 | 489 | 498 | 483 | 490 | 176,000 |
| 1995/08/07 | 495 | 495 | 476 | 485 | 194,000 |
| 1995/08/04 | 493 | 500 | 484 | 490 | 163,000 |
| 1995/08/03 | 518 | 518 | 493 | 493 | 258,000 |
| 1995/08/02 | 486 | 513 | 486 | 508 | 312,000 |
| 1995/08/01 | 492 | 499 | 485 | 485 | 211,000 |
| 1995/07/31 | 502 | 512 | 502 | 502 | 390,000 |
| 1995/07/28 | 507 | 509 | 499 | 500 | 383,000 |
| 1995/07/27 | 479 | 505 | 479 | 504 | 192,000 |
| 1995/07/26 | 475 | 490 | 475 | 479 | 76,000 |
| 1995/07/25 | 510 | 510 | 476 | 476 | 336,000 |
| 1995/07/24 | 500 | 500 | 480 | 499 | 93,000 |
| 1995/07/21 | 503 | 503 | 490 | 500 | 226,000 |
| 1995/07/20 | 495 | 500 | 490 | 500 | 216,000 |
| 1995/07/19 | 494 | 500 | 482 | 499 | 204,000 |
| 1995/07/18 | 508 | 510 | 491 | 491 | 243,000 |
| 1995/07/17 | 495 | 507 | 494 | 501 | 250,000 |
| 1995/07/14 | 504 | 505 | 490 | 490 | 538,000 |
| 1995/07/13 | 495 | 504 | 486 | 495 | 442,000 |
| 1995/07/12 | 491 | 500 | 485 | 490 | 277,000 |
| 1995/07/11 | 486 | 494 | 480 | 481 | 243,000 |
| 1995/07/10 | 500 | 504 | 480 | 496 | 559,000 |
| 1995/07/07 | 465 | 500 | 465 | 498 | 1,151,000 |
| 1995/07/06 | 430 | 440 | 420 | 440 | 320,000 |
| 1995/07/05 | 401 | 430 | 400 | 423 | 182,000 |
| 1995/07/04 | 393 | 411 | 392 | 406 | 169,000 |
| 1995/07/03 | 391 | 395 | 390 | 392 | 260,000 |
| 1995/06/30 | 402 | 408 | 400 | 401 | 103,000 |
| 1995/06/29 | 425 | 425 | 400 | 401 | 159,000 |
| 1995/06/28 | 403 | 420 | 395 | 412 | 149,000 |
| 1995/06/27 | 437 | 437 | 400 | 400 | 156,000 |
| 1995/06/26 | 447 | 447 | 435 | 436 | 71,000 |
| 1995/06/23 | 429 | 448 | 429 | 448 | 86,000 |
| 1995/06/22 | 423 | 425 | 412 | 424 | 168,000 |
| 1995/06/21 | 423 | 425 | 415 | 424 | 86,000 |
| 1995/06/20 | 418 | 425 | 407 | 408 | 136,000 |
| 1995/06/19 | 411 | 430 | 410 | 413 | 100,000 |
| 1995/06/16 | 420 | 420 | 410 | 410 | 170,000 |
| 1995/06/15 | 415 | 415 | 390 | 415 | 216,000 |
| 1995/06/14 | 430 | 431 | 414 | 415 | 151,000 |
| 1995/06/13 | 437 | 437 | 425 | 427 | 170,000 |
| 1995/06/12 | 447 | 447 | 425 | 437 | 159,000 |
| 1995/06/09 | 447 | 457 | 447 | 447 | 1,077,000 |
| 1995/06/08 | 460 | 467 | 452 | 467 | 79,000 |
| 1995/06/07 | 464 | 475 | 456 | 465 | 69,000 |
| 1995/06/06 | 476 | 480 | 461 | 464 | 65,000 |
| 1995/06/05 | 475 | 478 | 468 | 475 | 50,000 |
| 1995/06/02 | 462 | 479 | 455 | 473 | 160,000 |
| 1995/06/01 | 455 | 458 | 450 | 457 | 320,000 |
| 1995/05/31 | 468 | 468 | 450 | 450 | 156,000 |
| 1995/05/30 | 453 | 475 | 453 | 473 | 135,000 |
| 1995/05/29 | 453 | 453 | 450 | 453 | 83,000 |
| 1995/05/26 | 456 | 458 | 451 | 453 | 251,000 |
| 1995/05/25 | 475 | 475 | 456 | 456 | 155,000 |
| 1995/05/24 | 474 | 480 | 474 | 475 | 58,000 |
| 1995/05/23 | 470 | 478 | 466 | 477 | 85,000 |
| 1995/05/22 | 472 | 472 | 455 | 465 | 157,000 |
| 1995/05/19 | 475 | 479 | 470 | 472 | 239,000 |
| 1995/05/18 | 501 | 501 | 479 | 483 | 135,000 |
| 1995/05/17 | 498 | 501 | 493 | 501 | 85,000 |
| 1995/05/16 | 508 | 510 | 502 | 502 | 69,000 |
| 1995/05/15 | 505 | 518 | 502 | 518 | 105,000 |
| 1995/05/12 | 515 | 517 | 501 | 502 | 295,000 |
| 1995/05/11 | 520 | 522 | 516 | 516 | 71,000 |
| 1995/05/10 | 517 | 530 | 517 | 522 | 214,000 |
| 1995/05/09 | 518 | 526 | 517 | 518 | 135,000 |
| 1995/05/08 | 519 | 519 | 516 | 518 | 158,000 |
| 1995/05/02 | 519 | 519 | 515 | 519 | 220,000 |
| 1995/05/01 | 518 | 519 | 515 | 519 | 60,000 |
| 1995/04/28 | 528 | 528 | 519 | 519 | 97,000 |
| 1995/04/27 | 528 | 531 | 519 | 528 | 77,000 |
| 1995/04/26 | 522 | 532 | 520 | 528 | 111,000 |
| 1995/04/25 | 535 | 540 | 532 | 532 | 342,000 |
| 1995/04/24 | 534 | 538 | 533 | 537 | 126,000 |
| 1995/04/21 | 529 | 540 | 525 | 540 | 429,000 |
| 1995/04/20 | 516 | 524 | 515 | 524 | 236,000 |
| 1995/04/19 | 500 | 521 | 500 | 516 | 439,000 |
| 1995/04/18 | 510 | 512 | 498 | 510 | 291,000 |
| 1995/04/17 | 513 | 517 | 506 | 510 | 255,000 |
| 1995/04/14 | 519 | 520 | 502 | 503 | 701,000 |
| 1995/04/13 | 505 | 525 | 505 | 517 | 206,000 |
| 1995/04/12 | 500 | 509 | 498 | 509 | 203,000 |
| 1995/04/11 | 503 | 505 | 496 | 497 | 233,000 |
| 1995/04/10 | 490 | 508 | 482 | 498 | 226,000 |
| 1995/04/07 | 494 | 498 | 494 | 494 | 171,000 |
| 1995/04/06 | 489 | 499 | 486 | 498 | 152,000 |
| 1995/04/05 | 481 | 499 | 471 | 493 | 150,000 |
| 1995/04/04 | 465 | 481 | 450 | 472 | 447,000 |
| 1995/04/03 | 489 | 489 | 460 | 464 | 479,000 |
| 1995/03/31 | 525 | 530 | 489 | 489 | 259,000 |
| 1995/03/30 | 529 | 529 | 515 | 515 | 108,000 |
| 1995/03/29 | 536 | 536 | 530 | 530 | 230,000 |
| 1995/03/28 | 520 | 538 | 519 | 533 | 248,000 |
| 1995/03/27 | 504 | 524 | 504 | 510 | 184,000 |
| 1995/03/24 | 504 | 512 | 503 | 504 | 143,000 |
| 1995/03/23 | 500 | 515 | 500 | 507 | 173,000 |
| 1995/03/22 | 502 | 511 | 501 | 506 | 182,000 |
| 1995/03/20 | 502 | 515 | 502 | 505 | 200,000 |
| 1995/03/17 | 526 | 534 | 510 | 518 | 189,000 |
| 1995/03/16 | 524 | 537 | 519 | 525 | 88,000 |
| 1995/03/15 | 524 | 554 | 518 | 554 | 224,000 |
| 1995/03/14 | 520 | 525 | 511 | 525 | 109,000 |
| 1995/03/13 | 510 | 523 | 509 | 520 | 235,000 |
| 1995/03/10 | 532 | 538 | 507 | 509 | 1,514,000 |
| 1995/03/09 | 531 | 540 | 528 | 535 | 147,000 |
| 1995/03/08 | 532 | 539 | 521 | 526 | 207,000 |
| 1995/03/07 | 545 | 548 | 541 | 541 | 73,000 |
| 1995/03/06 | 540 | 550 | 540 | 545 | 75,000 |
| 1995/03/03 | 536 | 565 | 536 | 550 | 114,000 |
| 1995/03/02 | 561 | 570 | 553 | 555 | 220,000 |
| 1995/03/01 | 562 | 563 | 526 | 545 | 349,000 |
| 1995/02/28 | 561 | 583 | 561 | 564 | 150,000 |
| 1995/02/27 | 573 | 585 | 553 | 558 | 312,000 |
| 1995/02/24 | 610 | 615 | 583 | 583 | 190,000 |
| 1995/02/23 | 618 | 618 | 590 | 617 | 200,000 |
| 1995/02/22 | 620 | 625 | 618 | 618 | 240,000 |
| 1995/02/21 | 609 | 624 | 609 | 620 | 406,000 |
| 1995/02/20 | 621 | 621 | 608 | 609 | 75,000 |
| 1995/02/17 | 594 | 628 | 594 | 613 | 278,000 |
| 1995/02/16 | 596 | 598 | 591 | 594 | 81,000 |
| 1995/02/15 | 595 | 604 | 591 | 596 | 64,000 |
| 1995/02/14 | 608 | 608 | 600 | 605 | 111,000 |
| 1995/02/13 | 613 | 613 | 602 | 610 | 65,000 |
| 1995/02/10 | 599 | 603 | 583 | 603 | 247,000 |
| 1995/02/09 | 608 | 615 | 599 | 599 | 288,000 |
| 1995/02/08 | 612 | 617 | 599 | 608 | 75,000 |
| 1995/02/07 | 610 | 619 | 610 | 612 | 58,000 |
| 1995/02/06 | 629 | 629 | 613 | 619 | 89,000 |
| 1995/02/03 | 622 | 622 | 618 | 620 | 106,000 |
| 1995/02/02 | 624 | 628 | 621 | 626 | 67,000 |
| 1995/02/01 | 601 | 629 | 601 | 628 | 162,000 |
| 1995/01/31 | 624 | 624 | 610 | 611 | 137,000 |
| 1995/01/30 | 590 | 630 | 590 | 618 | 179,000 |
| 1995/01/27 | 610 | 620 | 585 | 591 | 246,000 |
| 1995/01/26 | 607 | 624 | 600 | 600 | 160,000 |
| 1995/01/25 | 603 | 617 | 600 | 606 | 199,000 |
| 1995/01/24 | 581 | 602 | 572 | 586 | 178,000 |
| 1995/01/23 | 628 | 633 | 571 | 571 | 256,000 |
| 1995/01/20 | 644 | 644 | 632 | 638 | 145,000 |
| 1995/01/19 | 649 | 649 | 633 | 640 | 143,000 |
| 1995/01/18 | 640 | 649 | 635 | 645 | 119,000 |
| 1995/01/17 | 639 | 639 | 631 | 635 | 66,000 |
| 1995/01/13 | 633 | 633 | 624 | 630 | 414,000 |
| 1995/01/12 | 625 | 633 | 623 | 623 | 83,000 |
| 1995/01/11 | 634 | 635 | 625 | 625 | 96,000 |
| 1995/01/10 | 632 | 634 | 624 | 633 | 85,000 |
| 1995/01/09 | 622 | 635 | 622 | 632 | 79,000 |
| 1995/01/06 | 615 | 622 | 610 | 622 | 118,000 |
| 1995/01/05 | 626 | 629 | 625 | 625 | 85,000 |
| 1995/01/04 | 630 | 630 | 626 | 626 | 60,000 |