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 |
|---|---|---|---|---|---|
| 1996/12/30 | 475 | 486 | 470 | 486 | 74,000 |
| 1996/12/27 | 482 | 482 | 461 | 470 | 177,000 |
| 1996/12/26 | 488 | 490 | 446 | 477 | 310,000 |
| 1996/12/25 | 485 | 493 | 485 | 493 | 194,000 |
| 1996/12/24 | 500 | 510 | 490 | 490 | 312,000 |
| 1996/12/20 | 510 | 515 | 500 | 500 | 377,000 |
| 1996/12/19 | 532 | 532 | 498 | 501 | 242,000 |
| 1996/12/18 | 554 | 554 | 541 | 541 | 119,000 |
| 1996/12/17 | 561 | 565 | 550 | 556 | 380,000 |
| 1996/12/16 | 552 | 562 | 552 | 561 | 60,000 |
| 1996/12/13 | 563 | 564 | 521 | 560 | 1,609,000 |
| 1996/12/12 | 554 | 563 | 552 | 563 | 121,000 |
| 1996/12/11 | 560 | 565 | 558 | 564 | 276,000 |
| 1996/12/10 | 566 | 566 | 558 | 561 | 134,000 |
| 1996/12/09 | 559 | 569 | 555 | 556 | 171,000 |
| 1996/12/06 | 581 | 581 | 545 | 547 | 284,000 |
| 1996/12/05 | 578 | 587 | 578 | 587 | 111,000 |
| 1996/12/04 | 576 | 582 | 571 | 578 | 90,000 |
| 1996/12/03 | 577 | 586 | 571 | 586 | 104,000 |
| 1996/12/02 | 604 | 604 | 577 | 587 | 62,000 |
| 1996/11/29 | 581 | 609 | 581 | 609 | 115,000 |
| 1996/11/28 | 601 | 601 | 586 | 588 | 110,000 |
| 1996/11/27 | 611 | 616 | 607 | 609 | 127,000 |
| 1996/11/26 | 631 | 631 | 616 | 616 | 135,000 |
| 1996/11/25 | 634 | 637 | 628 | 630 | 146,000 |
| 1996/11/22 | 615 | 627 | 614 | 627 | 127,000 |
| 1996/11/21 | 625 | 630 | 612 | 613 | 160,000 |
| 1996/11/20 | 632 | 638 | 613 | 625 | 401,000 |
| 1996/11/19 | 612 | 638 | 612 | 638 | 112,000 |
| 1996/11/18 | 614 | 616 | 611 | 611 | 92,000 |
| 1996/11/15 | 618 | 631 | 612 | 612 | 221,000 |
| 1996/11/14 | 636 | 636 | 620 | 622 | 66,000 |
| 1996/11/13 | 629 | 630 | 621 | 629 | 83,000 |
| 1996/11/12 | 634 | 640 | 633 | 639 | 235,000 |
| 1996/11/11 | 637 | 638 | 630 | 638 | 86,000 |
| 1996/11/08 | 616 | 639 | 610 | 639 | 497,000 |
| 1996/11/07 | 629 | 629 | 616 | 616 | 117,000 |
| 1996/11/06 | 610 | 629 | 610 | 629 | 196,000 |
| 1996/11/05 | 604 | 605 | 598 | 605 | 34,000 |
| 1996/11/01 | 599 | 613 | 590 | 613 | 167,000 |
| 1996/10/31 | 610 | 612 | 599 | 599 | 161,000 |
| 1996/10/30 | 614 | 617 | 600 | 600 | 133,000 |
| 1996/10/29 | 613 | 624 | 610 | 615 | 127,000 |
| 1996/10/28 | 612 | 622 | 612 | 613 | 154,000 |
| 1996/10/25 | 615 | 619 | 612 | 613 | 150,000 |
| 1996/10/24 | 626 | 639 | 625 | 635 | 114,000 |
| 1996/10/23 | 617 | 630 | 617 | 625 | 121,000 |
| 1996/10/22 | 616 | 629 | 616 | 628 | 286,000 |
| 1996/10/21 | 642 | 642 | 620 | 625 | 77,000 |
| 1996/10/18 | 642 | 645 | 636 | 645 | 245,000 |
| 1996/10/17 | 624 | 633 | 623 | 633 | 118,000 |
| 1996/10/16 | 629 | 629 | 619 | 625 | 125,000 |
| 1996/10/15 | 605 | 628 | 599 | 628 | 284,000 |
| 1996/10/14 | 613 | 618 | 600 | 600 | 84,000 |
| 1996/10/11 | 603 | 608 | 591 | 603 | 384,000 |
| 1996/10/09 | 613 | 619 | 603 | 603 | 117,000 |
| 1996/10/08 | 614 | 625 | 614 | 624 | 108,000 |
| 1996/10/07 | 619 | 625 | 611 | 625 | 60,000 |
| 1996/10/04 | 611 | 619 | 611 | 619 | 164,000 |
| 1996/10/03 | 633 | 633 | 611 | 611 | 168,000 |
| 1996/10/02 | 632 | 633 | 621 | 623 | 155,000 |
| 1996/10/01 | 635 | 635 | 630 | 631 | 61,000 |
| 1996/09/30 | 643 | 644 | 635 | 636 | 117,000 |
| 1996/09/27 | 634 | 647 | 634 | 645 | 137,000 |
| 1996/09/26 | 640 | 647 | 638 | 644 | 168,000 |
| 1996/09/25 | 628 | 638 | 628 | 638 | 71,000 |
| 1996/09/24 | 630 | 643 | 630 | 638 | 117,000 |
| 1996/09/20 | 643 | 643 | 633 | 640 | 128,000 |
| 1996/09/19 | 631 | 650 | 630 | 643 | 200,000 |
| 1996/09/18 | 622 | 635 | 622 | 634 | 220,000 |
| 1996/09/17 | 630 | 632 | 621 | 628 | 434,000 |
| 1996/09/13 | 600 | 611 | 600 | 611 | 1,610,000 |
| 1996/09/12 | 599 | 609 | 599 | 600 | 152,000 |
| 1996/09/11 | 610 | 611 | 603 | 608 | 139,000 |
| 1996/09/10 | 605 | 617 | 601 | 611 | 221,000 |
| 1996/09/09 | 602 | 603 | 584 | 595 | 198,000 |
| 1996/09/06 | 595 | 602 | 588 | 588 | 91,000 |
| 1996/09/05 | 588 | 607 | 588 | 595 | 120,000 |
| 1996/09/04 | 582 | 587 | 579 | 585 | 108,000 |
| 1996/09/03 | 585 | 588 | 575 | 579 | 93,000 |
| 1996/09/02 | 581 | 588 | 573 | 575 | 111,000 |
| 1996/08/30 | 596 | 596 | 566 | 571 | 329,000 |
| 1996/08/29 | 605 | 611 | 599 | 599 | 84,000 |
| 1996/08/28 | 608 | 615 | 605 | 605 | 100,000 |
| 1996/08/27 | 608 | 618 | 608 | 608 | 90,000 |
| 1996/08/26 | 625 | 625 | 617 | 618 | 71,000 |
| 1996/08/23 | 630 | 632 | 621 | 631 | 77,000 |
| 1996/08/22 | 622 | 635 | 622 | 634 | 174,000 |
| 1996/08/21 | 630 | 638 | 624 | 632 | 130,000 |
| 1996/08/20 | 622 | 622 | 611 | 622 | 82,000 |
| 1996/08/19 | 610 | 622 | 609 | 622 | 96,000 |
| 1996/08/16 | 609 | 620 | 600 | 600 | 60,000 |
| 1996/08/15 | 600 | 613 | 600 | 606 | 55,000 |
| 1996/08/14 | 576 | 604 | 575 | 602 | 74,000 |
| 1996/08/13 | 585 | 595 | 584 | 586 | 78,000 |
| 1996/08/12 | 575 | 585 | 567 | 585 | 86,000 |
| 1996/08/09 | 599 | 600 | 567 | 585 | 515,000 |
| 1996/08/08 | 586 | 603 | 586 | 599 | 112,000 |
| 1996/08/07 | 600 | 606 | 585 | 585 | 162,000 |
| 1996/08/06 | 597 | 605 | 596 | 596 | 84,000 |
| 1996/08/05 | 615 | 619 | 607 | 614 | 52,000 |
| 1996/08/02 | 616 | 620 | 607 | 607 | 58,000 |
| 1996/08/01 | 597 | 617 | 590 | 613 | 154,000 |
| 1996/07/31 | 597 | 601 | 591 | 592 | 123,000 |
| 1996/07/30 | 608 | 615 | 606 | 607 | 137,000 |
| 1996/07/29 | 635 | 635 | 611 | 611 | 133,000 |
| 1996/07/26 | 628 | 628 | 610 | 628 | 157,000 |
| 1996/07/25 | 624 | 624 | 615 | 621 | 146,000 |
| 1996/07/24 | 631 | 631 | 613 | 614 | 246,000 |
| 1996/07/23 | 625 | 631 | 620 | 631 | 118,000 |
| 1996/07/22 | 635 | 635 | 625 | 625 | 577,000 |
| 1996/07/19 | 635 | 640 | 631 | 631 | 268,000 |
| 1996/07/18 | 633 | 640 | 633 | 639 | 105,000 |
| 1996/07/17 | 643 | 643 | 630 | 631 | 161,000 |
| 1996/07/16 | 630 | 643 | 629 | 634 | 65,000 |
| 1996/07/15 | 637 | 650 | 634 | 649 | 167,000 |
| 1996/07/12 | 629 | 638 | 629 | 633 | 219,000 |
| 1996/07/11 | 641 | 649 | 641 | 649 | 47,000 |
| 1996/07/10 | 648 | 650 | 642 | 650 | 80,000 |
| 1996/07/09 | 646 | 646 | 643 | 646 | 52,000 |
| 1996/07/08 | 650 | 655 | 641 | 646 | 162,000 |
| 1996/07/05 | 660 | 669 | 660 | 667 | 119,000 |
| 1996/07/04 | 664 | 670 | 659 | 659 | 47,000 |
| 1996/07/03 | 670 | 675 | 663 | 674 | 95,000 |
| 1996/07/02 | 671 | 676 | 661 | 667 | 127,000 |
| 1996/07/01 | 680 | 680 | 670 | 671 | 55,000 |
| 1996/06/28 | 677 | 680 | 671 | 680 | 134,000 |
| 1996/06/27 | 686 | 686 | 676 | 677 | 108,000 |
| 1996/06/26 | 681 | 686 | 677 | 686 | 135,000 |
| 1996/06/25 | 679 | 689 | 675 | 682 | 114,000 |
| 1996/06/24 | 682 | 691 | 677 | 679 | 296,000 |
| 1996/06/21 | 685 | 685 | 666 | 677 | 209,000 |
| 1996/06/20 | 678 | 682 | 674 | 682 | 160,000 |
| 1996/06/19 | 672 | 682 | 670 | 678 | 180,000 |
| 1996/06/18 | 682 | 682 | 673 | 673 | 172,000 |
| 1996/06/17 | 674 | 682 | 674 | 674 | 173,000 |
| 1996/06/14 | 677 | 681 | 657 | 672 | 1,973,000 |
| 1996/06/13 | 668 | 670 | 660 | 667 | 114,000 |
| 1996/06/12 | 665 | 668 | 657 | 668 | 94,000 |
| 1996/06/11 | 644 | 665 | 642 | 655 | 158,000 |
| 1996/06/10 | 660 | 660 | 645 | 650 | 92,000 |
| 1996/06/07 | 654 | 655 | 641 | 650 | 149,000 |
| 1996/06/06 | 660 | 677 | 653 | 653 | 112,000 |
| 1996/06/05 | 652 | 660 | 652 | 659 | 80,000 |
| 1996/06/04 | 650 | 653 | 641 | 647 | 182,000 |
| 1996/06/03 | 666 | 670 | 640 | 640 | 231,000 |
| 1996/05/31 | 675 | 679 | 662 | 671 | 134,000 |
| 1996/05/30 | 675 | 678 | 670 | 678 | 146,000 |
| 1996/05/29 | 669 | 684 | 669 | 675 | 405,000 |
| 1996/05/28 | 669 | 675 | 660 | 670 | 297,000 |
| 1996/05/27 | 670 | 670 | 655 | 655 | 145,000 |
| 1996/05/24 | 661 | 670 | 660 | 670 | 121,000 |
| 1996/05/23 | 672 | 672 | 662 | 670 | 142,000 |
| 1996/05/22 | 675 | 675 | 661 | 662 | 151,000 |
| 1996/05/21 | 670 | 675 | 667 | 674 | 261,000 |
| 1996/05/20 | 665 | 680 | 665 | 670 | 362,000 |
| 1996/05/17 | 667 | 675 | 653 | 655 | 224,000 |
| 1996/05/16 | 677 | 680 | 666 | 666 | 382,000 |
| 1996/05/15 | 644 | 681 | 644 | 677 | 379,000 |
| 1996/05/14 | 642 | 647 | 640 | 640 | 99,000 |
| 1996/05/13 | 653 | 654 | 641 | 641 | 125,000 |
| 1996/05/10 | 647 | 650 | 643 | 650 | 403,000 |
| 1996/05/09 | 664 | 664 | 640 | 647 | 296,000 |
| 1996/05/08 | 650 | 665 | 650 | 665 | 168,000 |
| 1996/05/07 | 656 | 656 | 649 | 650 | 126,000 |
| 1996/05/02 | 650 | 665 | 650 | 656 | 393,000 |
| 1996/05/01 | 647 | 658 | 647 | 650 | 290,000 |
| 1996/04/30 | 645 | 653 | 645 | 645 | 296,000 |
| 1996/04/26 | 664 | 668 | 659 | 659 | 159,000 |
| 1996/04/25 | 665 | 669 | 647 | 668 | 269,000 |
| 1996/04/24 | 662 | 670 | 660 | 662 | 278,000 |
| 1996/04/23 | 669 | 675 | 656 | 657 | 948,000 |
| 1996/04/22 | 669 | 673 | 665 | 672 | 777,000 |
| 1996/04/19 | 678 | 678 | 665 | 673 | 227,000 |
| 1996/04/18 | 684 | 686 | 677 | 680 | 502,000 |
| 1996/04/17 | 699 | 700 | 685 | 685 | 354,000 |
| 1996/04/16 | 720 | 725 | 699 | 700 | 769,000 |
| 1996/04/15 | 695 | 717 | 695 | 714 | 915,000 |
| 1996/04/12 | 689 | 696 | 683 | 690 | 484,000 |
| 1996/04/11 | 696 | 696 | 686 | 696 | 396,000 |
| 1996/04/10 | 700 | 709 | 696 | 697 | 1,325,000 |
| 1996/04/09 | 675 | 694 | 670 | 693 | 493,000 |
| 1996/04/08 | 677 | 680 | 673 | 675 | 193,000 |
| 1996/04/05 | 685 | 690 | 673 | 687 | 455,000 |
| 1996/04/04 | 673 | 683 | 668 | 682 | 660,000 |
| 1996/04/03 | 680 | 694 | 659 | 680 | 2,481,000 |
| 1996/04/02 | 639 | 660 | 639 | 658 | 988,000 |
| 1996/04/01 | 629 | 630 | 625 | 629 | 464,000 |
| 1996/03/29 | 609 | 623 | 608 | 619 | 192,000 |
| 1996/03/28 | 615 | 620 | 604 | 611 | 151,000 |
| 1996/03/27 | 610 | 620 | 606 | 620 | 172,000 |
| 1996/03/26 | 608 | 617 | 590 | 600 | 241,000 |
| 1996/03/25 | 613 | 613 | 600 | 600 | 172,000 |
| 1996/03/22 | 609 | 609 | 595 | 607 | 167,000 |
| 1996/03/21 | 608 | 613 | 596 | 609 | 95,000 |
| 1996/03/19 | 603 | 610 | 597 | 606 | 288,000 |
| 1996/03/18 | 608 | 608 | 582 | 593 | 179,000 |
| 1996/03/15 | 583 | 608 | 582 | 608 | 304,000 |
| 1996/03/14 | 577 | 582 | 574 | 582 | 123,000 |
| 1996/03/13 | 577 | 578 | 558 | 578 | 233,000 |
| 1996/03/12 | 583 | 583 | 578 | 578 | 138,000 |
| 1996/03/11 | 585 | 596 | 581 | 581 | 161,000 |
| 1996/03/08 | 590 | 605 | 590 | 603 | 2,845,000 |
| 1996/03/07 | 600 | 605 | 581 | 605 | 116,000 |
| 1996/03/06 | 593 | 610 | 586 | 605 | 155,000 |
| 1996/03/05 | 594 | 611 | 583 | 583 | 204,000 |
| 1996/03/04 | 586 | 586 | 578 | 585 | 53,000 |
| 1996/03/01 | 576 | 589 | 575 | 576 | 254,000 |
| 1996/02/29 | 579 | 597 | 574 | 574 | 108,000 |
| 1996/02/28 | 583 | 590 | 574 | 574 | 169,000 |
| 1996/02/27 | 595 | 600 | 581 | 583 | 280,000 |
| 1996/02/26 | 610 | 615 | 605 | 615 | 139,000 |
| 1996/02/23 | 614 | 614 | 591 | 592 | 134,000 |
| 1996/02/22 | 606 | 608 | 595 | 595 | 172,000 |
| 1996/02/21 | 606 | 609 | 600 | 606 | 83,000 |
| 1996/02/20 | 611 | 618 | 600 | 616 | 272,000 |
| 1996/02/19 | 620 | 620 | 609 | 615 | 108,000 |
| 1996/02/16 | 612 | 612 | 602 | 611 | 183,000 |
| 1996/02/15 | 620 | 631 | 617 | 620 | 103,000 |
| 1996/02/14 | 620 | 627 | 617 | 627 | 156,000 |
| 1996/02/13 | 628 | 630 | 617 | 617 | 414,000 |
| 1996/02/09 | 640 | 644 | 620 | 621 | 639,000 |
| 1996/02/08 | 639 | 640 | 630 | 637 | 332,000 |
| 1996/02/07 | 659 | 668 | 639 | 640 | 1,789,000 |
| 1996/02/06 | 598 | 650 | 597 | 639 | 1,864,000 |
| 1996/02/05 | 597 | 597 | 590 | 597 | 156,000 |
| 1996/02/02 | 598 | 600 | 594 | 597 | 379,000 |
| 1996/02/01 | 584 | 600 | 584 | 596 | 195,000 |
| 1996/01/31 | 606 | 606 | 581 | 581 | 190,000 |
| 1996/01/30 | 599 | 600 | 594 | 596 | 165,000 |
| 1996/01/29 | 599 | 600 | 590 | 591 | 132,000 |
| 1996/01/26 | 578 | 609 | 575 | 605 | 233,000 |
| 1996/01/25 | 574 | 580 | 569 | 580 | 253,000 |
| 1996/01/24 | 571 | 573 | 555 | 569 | 521,000 |
| 1996/01/23 | 580 | 589 | 573 | 573 | 106,000 |
| 1996/01/22 | 585 | 585 | 570 | 581 | 144,000 |
| 1996/01/19 | 585 | 586 | 575 | 585 | 164,000 |
| 1996/01/18 | 580 | 588 | 580 | 586 | 136,000 |
| 1996/01/17 | 601 | 603 | 590 | 590 | 211,000 |
| 1996/01/16 | 586 | 603 | 581 | 581 | 170,000 |
| 1996/01/12 | 610 | 611 | 586 | 586 | 300,000 |
| 1996/01/11 | 591 | 598 | 585 | 590 | 187,000 |
| 1996/01/10 | 597 | 615 | 590 | 607 | 838,000 |
| 1996/01/09 | 580 | 610 | 580 | 607 | 942,000 |
| 1996/01/08 | 570 | 579 | 569 | 570 | 171,000 |
| 1996/01/05 | 560 | 566 | 560 | 566 | 212,000 |
| 1996/01/04 | 571 | 571 | 560 | 560 | 93,000 |