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 |
|---|---|---|---|---|---|
| 1999/12/30 | 166 | 176 | 165 | 166 | 162,000 |
| 1999/12/29 | 178 | 178 | 160 | 166 | 221,000 |
| 1999/12/28 | 188 | 192 | 180 | 182 | 211,000 |
| 1999/12/27 | 191 | 200 | 187 | 198 | 67,000 |
| 1999/12/24 | 195 | 195 | 192 | 192 | 91,000 |
| 1999/12/22 | 193 | 195 | 191 | 195 | 72,000 |
| 1999/12/21 | 198 | 198 | 190 | 190 | 177,000 |
| 1999/12/20 | 191 | 200 | 190 | 200 | 85,000 |
| 1999/12/17 | 199 | 199 | 191 | 191 | 191,000 |
| 1999/12/16 | 198 | 200 | 197 | 200 | 101,000 |
| 1999/12/15 | 205 | 205 | 198 | 198 | 124,000 |
| 1999/12/14 | 200 | 205 | 195 | 205 | 143,000 |
| 1999/12/13 | 210 | 216 | 190 | 191 | 272,000 |
| 1999/12/10 | 223 | 223 | 208 | 208 | 1,989,000 |
| 1999/12/09 | 219 | 228 | 215 | 228 | 247,000 |
| 1999/12/08 | 221 | 228 | 218 | 218 | 153,000 |
| 1999/12/07 | 220 | 227 | 215 | 221 | 167,000 |
| 1999/12/06 | 218 | 223 | 212 | 220 | 141,000 |
| 1999/12/03 | 220 | 220 | 213 | 219 | 88,000 |
| 1999/12/02 | 213 | 224 | 213 | 220 | 182,000 |
| 1999/12/01 | 210 | 225 | 206 | 213 | 374,000 |
| 1999/11/30 | 205 | 210 | 202 | 210 | 170,000 |
| 1999/11/29 | 196 | 209 | 196 | 206 | 127,000 |
| 1999/11/26 | 198 | 200 | 195 | 199 | 105,000 |
| 1999/11/25 | 196 | 200 | 193 | 199 | 154,000 |
| 1999/11/24 | 197 | 200 | 196 | 200 | 102,000 |
| 1999/11/22 | 199 | 205 | 197 | 199 | 115,000 |
| 1999/11/19 | 200 | 205 | 196 | 196 | 254,000 |
| 1999/11/18 | 211 | 211 | 199 | 199 | 293,000 |
| 1999/11/17 | 198 | 205 | 196 | 196 | 308,000 |
| 1999/11/16 | 205 | 212 | 198 | 198 | 183,000 |
| 1999/11/15 | 216 | 216 | 205 | 205 | 166,000 |
| 1999/11/12 | 215 | 228 | 210 | 210 | 449,000 |
| 1999/11/11 | 221 | 231 | 215 | 215 | 201,000 |
| 1999/11/10 | 229 | 232 | 222 | 231 | 292,000 |
| 1999/11/09 | 227 | 231 | 223 | 227 | 267,000 |
| 1999/11/08 | 219 | 226 | 215 | 226 | 141,000 |
| 1999/11/05 | 215 | 227 | 215 | 221 | 250,000 |
| 1999/11/04 | 220 | 229 | 220 | 222 | 180,000 |
| 1999/11/02 | 213 | 220 | 212 | 220 | 95,000 |
| 1999/11/01 | 210 | 220 | 210 | 220 | 79,000 |
| 1999/10/29 | 205 | 215 | 205 | 210 | 159,000 |
| 1999/10/28 | 208 | 210 | 202 | 202 | 219,000 |
| 1999/10/27 | 209 | 210 | 207 | 207 | 142,000 |
| 1999/10/26 | 211 | 214 | 209 | 209 | 115,000 |
| 1999/10/25 | 211 | 216 | 210 | 212 | 128,000 |
| 1999/10/22 | 222 | 222 | 211 | 212 | 136,000 |
| 1999/10/21 | 221 | 223 | 214 | 214 | 212,000 |
| 1999/10/20 | 223 | 227 | 218 | 220 | 92,000 |
| 1999/10/19 | 236 | 236 | 221 | 223 | 183,000 |
| 1999/10/18 | 234 | 236 | 233 | 233 | 296,000 |
| 1999/10/15 | 232 | 234 | 228 | 234 | 168,000 |
| 1999/10/14 | 219 | 232 | 218 | 232 | 133,000 |
| 1999/10/13 | 225 | 230 | 218 | 218 | 174,000 |
| 1999/10/12 | 231 | 232 | 227 | 230 | 93,000 |
| 1999/10/08 | 229 | 232 | 223 | 226 | 486,000 |
| 1999/10/07 | 228 | 234 | 227 | 234 | 282,000 |
| 1999/10/06 | 228 | 228 | 225 | 226 | 131,000 |
| 1999/10/05 | 227 | 229 | 223 | 226 | 153,000 |
| 1999/10/04 | 217 | 227 | 215 | 223 | 122,000 |
| 1999/10/01 | 215 | 228 | 215 | 215 | 109,000 |
| 1999/09/30 | 220 | 225 | 215 | 219 | 168,000 |
| 1999/09/29 | 210 | 218 | 210 | 215 | 75,000 |
| 1999/09/28 | 211 | 216 | 208 | 210 | 105,000 |
| 1999/09/27 | 210 | 211 | 206 | 206 | 204,000 |
| 1999/09/24 | 212 | 225 | 208 | 209 | 201,000 |
| 1999/09/22 | 218 | 219 | 214 | 214 | 95,000 |
| 1999/09/21 | 213 | 230 | 210 | 228 | 173,000 |
| 1999/09/20 | 220 | 220 | 212 | 212 | 130,000 |
| 1999/09/17 | 215 | 218 | 212 | 212 | 193,000 |
| 1999/09/16 | 220 | 220 | 213 | 220 | 299,000 |
| 1999/09/14 | 225 | 234 | 221 | 225 | 134,000 |
| 1999/09/13 | 224 | 238 | 224 | 235 | 171,000 |
| 1999/09/10 | 220 | 239 | 218 | 229 | 1,772,000 |
| 1999/09/09 | 226 | 230 | 222 | 223 | 58,000 |
| 1999/09/08 | 225 | 225 | 221 | 221 | 97,000 |
| 1999/09/07 | 224 | 226 | 221 | 221 | 65,000 |
| 1999/09/06 | 221 | 226 | 221 | 222 | 86,000 |
| 1999/09/03 | 222 | 226 | 220 | 226 | 98,000 |
| 1999/09/02 | 224 | 225 | 221 | 221 | 148,000 |
| 1999/09/01 | 230 | 232 | 224 | 229 | 147,000 |
| 1999/08/31 | 228 | 230 | 223 | 230 | 87,000 |
| 1999/08/30 | 229 | 230 | 225 | 229 | 70,000 |
| 1999/08/27 | 228 | 246 | 223 | 228 | 142,000 |
| 1999/08/26 | 229 | 238 | 227 | 227 | 102,000 |
| 1999/08/25 | 244 | 251 | 226 | 236 | 126,000 |
| 1999/08/24 | 258 | 259 | 244 | 244 | 152,000 |
| 1999/08/23 | 247 | 259 | 243 | 259 | 319,000 |
| 1999/08/20 | 243 | 247 | 240 | 241 | 205,000 |
| 1999/08/19 | 225 | 245 | 225 | 240 | 145,000 |
| 1999/08/18 | 226 | 245 | 225 | 225 | 167,000 |
| 1999/08/17 | 230 | 233 | 224 | 229 | 257,000 |
| 1999/08/16 | 217 | 231 | 217 | 231 | 159,000 |
| 1999/08/13 | 220 | 220 | 216 | 216 | 696,000 |
| 1999/08/12 | 230 | 230 | 220 | 220 | 59,000 |
| 1999/08/11 | 218 | 233 | 218 | 229 | 61,000 |
| 1999/08/10 | 216 | 219 | 214 | 218 | 128,000 |
| 1999/08/09 | 216 | 220 | 216 | 216 | 151,000 |
| 1999/08/06 | 227 | 227 | 213 | 216 | 440,000 |
| 1999/08/05 | 227 | 235 | 223 | 223 | 211,000 |
| 1999/08/04 | 229 | 230 | 226 | 229 | 138,000 |
| 1999/08/03 | 234 | 234 | 226 | 229 | 222,000 |
| 1999/08/02 | 236 | 241 | 234 | 236 | 95,000 |
| 1999/07/30 | 236 | 239 | 232 | 232 | 221,000 |
| 1999/07/29 | 237 | 243 | 236 | 243 | 117,000 |
| 1999/07/28 | 244 | 244 | 236 | 236 | 182,000 |
| 1999/07/27 | 239 | 247 | 237 | 247 | 113,000 |
| 1999/07/26 | 238 | 243 | 237 | 239 | 100,000 |
| 1999/07/23 | 240 | 244 | 237 | 237 | 137,000 |
| 1999/07/22 | 250 | 250 | 238 | 240 | 202,000 |
| 1999/07/21 | 246 | 251 | 245 | 246 | 106,000 |
| 1999/07/19 | 246 | 253 | 246 | 252 | 103,000 |
| 1999/07/16 | 240 | 245 | 238 | 238 | 266,000 |
| 1999/07/15 | 246 | 246 | 240 | 240 | 310,000 |
| 1999/07/14 | 246 | 248 | 245 | 245 | 131,000 |
| 1999/07/13 | 246 | 251 | 246 | 246 | 121,000 |
| 1999/07/12 | 246 | 252 | 246 | 252 | 142,000 |
| 1999/07/09 | 244 | 256 | 244 | 246 | 829,000 |
| 1999/07/08 | 251 | 251 | 245 | 245 | 310,000 |
| 1999/07/07 | 257 | 257 | 251 | 251 | 161,000 |
| 1999/07/06 | 255 | 256 | 253 | 253 | 192,000 |
| 1999/07/05 | 260 | 260 | 252 | 252 | 170,000 |
| 1999/07/02 | 258 | 262 | 251 | 257 | 243,000 |
| 1999/07/01 | 264 | 268 | 258 | 258 | 96,000 |
| 1999/06/30 | 273 | 273 | 260 | 260 | 131,000 |
| 1999/06/29 | 267 | 270 | 261 | 270 | 82,000 |
| 1999/06/28 | 266 | 270 | 263 | 263 | 104,000 |
| 1999/06/25 | 268 | 268 | 261 | 261 | 112,000 |
| 1999/06/24 | 264 | 269 | 263 | 268 | 121,000 |
| 1999/06/23 | 268 | 275 | 264 | 264 | 191,000 |
| 1999/06/22 | 277 | 277 | 264 | 267 | 114,000 |
| 1999/06/21 | 271 | 277 | 268 | 276 | 117,000 |
| 1999/06/18 | 264 | 275 | 264 | 270 | 110,000 |
| 1999/06/17 | 262 | 275 | 262 | 267 | 198,000 |
| 1999/06/16 | 266 | 270 | 260 | 267 | 87,000 |
| 1999/06/15 | 273 | 276 | 256 | 272 | 142,000 |
| 1999/06/14 | 265 | 279 | 263 | 276 | 435,000 |
| 1999/06/11 | 268 | 280 | 268 | 268 | 2,459,000 |
| 1999/06/10 | 259 | 273 | 259 | 273 | 360,000 |
| 1999/06/09 | 256 | 265 | 253 | 264 | 172,000 |
| 1999/06/08 | 252 | 261 | 252 | 261 | 53,000 |
| 1999/06/07 | 257 | 261 | 255 | 261 | 142,000 |
| 1999/06/04 | 241 | 255 | 241 | 255 | 92,000 |
| 1999/06/03 | 243 | 245 | 239 | 242 | 103,000 |
| 1999/06/02 | 248 | 248 | 243 | 248 | 83,000 |
| 1999/06/01 | 241 | 258 | 240 | 258 | 159,000 |
| 1999/05/31 | 238 | 242 | 236 | 242 | 113,000 |
| 1999/05/28 | 244 | 249 | 239 | 239 | 236,000 |
| 1999/05/27 | 252 | 252 | 245 | 250 | 189,000 |
| 1999/05/26 | 247 | 260 | 246 | 252 | 103,000 |
| 1999/05/25 | 247 | 251 | 247 | 247 | 91,000 |
| 1999/05/24 | 248 | 252 | 248 | 251 | 80,000 |
| 1999/05/21 | 250 | 254 | 249 | 251 | 132,000 |
| 1999/05/20 | 253 | 254 | 250 | 251 | 209,000 |
| 1999/05/19 | 255 | 257 | 252 | 252 | 136,000 |
| 1999/05/18 | 260 | 266 | 258 | 258 | 166,000 |
| 1999/05/17 | 267 | 268 | 261 | 261 | 183,000 |
| 1999/05/14 | 270 | 273 | 266 | 273 | 654,000 |
| 1999/05/13 | 268 | 273 | 267 | 268 | 111,000 |
| 1999/05/12 | 268 | 274 | 268 | 273 | 176,000 |
| 1999/05/11 | 273 | 273 | 265 | 266 | 155,000 |
| 1999/05/10 | 270 | 274 | 268 | 268 | 53,000 |
| 1999/05/07 | 270 | 276 | 265 | 265 | 247,000 |
| 1999/05/06 | 270 | 280 | 266 | 280 | 259,000 |
| 1999/04/30 | 270 | 280 | 266 | 266 | 99,000 |
| 1999/04/28 | 276 | 280 | 266 | 275 | 161,000 |
| 1999/04/27 | 272 | 282 | 272 | 280 | 83,000 |
| 1999/04/26 | 274 | 284 | 274 | 274 | 147,000 |
| 1999/04/23 | 274 | 279 | 272 | 279 | 237,000 |
| 1999/04/22 | 271 | 275 | 264 | 275 | 140,000 |
| 1999/04/21 | 269 | 269 | 261 | 265 | 106,000 |
| 1999/04/20 | 258 | 270 | 258 | 269 | 211,000 |
| 1999/04/19 | 261 | 267 | 260 | 260 | 251,000 |
| 1999/04/16 | 262 | 272 | 262 | 271 | 209,000 |
| 1999/04/15 | 265 | 268 | 260 | 262 | 164,000 |
| 1999/04/14 | 271 | 274 | 262 | 268 | 166,000 |
| 1999/04/13 | 272 | 275 | 268 | 270 | 131,000 |
| 1999/04/12 | 275 | 278 | 267 | 267 | 184,000 |
| 1999/04/09 | 288 | 288 | 278 | 280 | 1,436,000 |
| 1999/04/08 | 257 | 269 | 256 | 268 | 241,000 |
| 1999/04/07 | 259 | 267 | 256 | 256 | 239,000 |
| 1999/04/06 | 262 | 266 | 255 | 258 | 176,000 |
| 1999/04/05 | 258 | 270 | 258 | 267 | 200,000 |
| 1999/04/02 | 258 | 263 | 257 | 258 | 163,000 |
| 1999/04/01 | 255 | 268 | 253 | 268 | 187,000 |
| 1999/03/31 | 259 | 268 | 252 | 260 | 151,000 |
| 1999/03/30 | 266 | 270 | 253 | 254 | 120,000 |
| 1999/03/29 | 273 | 275 | 267 | 267 | 67,000 |
| 1999/03/26 | 274 | 277 | 268 | 268 | 263,000 |
| 1999/03/25 | 259 | 275 | 259 | 275 | 347,000 |
| 1999/03/24 | 253 | 258 | 249 | 249 | 293,000 |
| 1999/03/23 | 277 | 277 | 253 | 254 | 312,000 |
| 1999/03/19 | 261 | 275 | 259 | 262 | 264,000 |
| 1999/03/18 | 269 | 273 | 250 | 256 | 353,000 |
| 1999/03/17 | 267 | 274 | 260 | 274 | 232,000 |
| 1999/03/16 | 254 | 269 | 254 | 269 | 187,000 |
| 1999/03/15 | 254 | 270 | 254 | 269 | 208,000 |
| 1999/03/12 | 265 | 269 | 251 | 251 | 1,314,000 |
| 1999/03/11 | 260 | 275 | 260 | 260 | 507,000 |
| 1999/03/10 | 268 | 270 | 256 | 270 | 214,000 |
| 1999/03/09 | 257 | 269 | 254 | 258 | 101,000 |
| 1999/03/08 | 269 | 274 | 262 | 262 | 213,000 |
| 1999/03/05 | 254 | 274 | 251 | 273 | 360,000 |
| 1999/03/04 | 245 | 248 | 243 | 244 | 76,000 |
| 1999/03/03 | 242 | 255 | 238 | 254 | 128,000 |
| 1999/03/02 | 246 | 260 | 238 | 242 | 165,000 |
| 1999/03/01 | 247 | 256 | 245 | 245 | 156,000 |
| 1999/02/26 | 252 | 252 | 247 | 247 | 165,000 |
| 1999/02/25 | 256 | 256 | 250 | 253 | 246,000 |
| 1999/02/24 | 267 | 267 | 255 | 255 | 199,000 |
| 1999/02/23 | 255 | 274 | 255 | 272 | 276,000 |
| 1999/02/22 | 254 | 261 | 254 | 254 | 151,000 |
| 1999/02/19 | 261 | 261 | 253 | 254 | 187,000 |
| 1999/02/18 | 264 | 264 | 260 | 263 | 89,000 |
| 1999/02/17 | 271 | 275 | 260 | 260 | 179,000 |
| 1999/02/16 | 268 | 279 | 268 | 271 | 254,000 |
| 1999/02/15 | 268 | 270 | 264 | 265 | 149,000 |
| 1999/02/12 | 256 | 270 | 256 | 263 | 284,000 |
| 1999/02/10 | 256 | 265 | 256 | 265 | 125,000 |
| 1999/02/09 | 253 | 264 | 249 | 259 | 97,000 |
| 1999/02/08 | 253 | 265 | 248 | 263 | 114,000 |
| 1999/02/05 | 265 | 265 | 250 | 255 | 177,000 |
| 1999/02/04 | 269 | 270 | 263 | 268 | 160,000 |
| 1999/02/03 | 265 | 268 | 261 | 268 | 154,000 |
| 1999/02/02 | 273 | 273 | 268 | 269 | 129,000 |
| 1999/02/01 | 269 | 273 | 266 | 273 | 159,000 |
| 1999/01/29 | 267 | 270 | 264 | 264 | 147,000 |
| 1999/01/28 | 271 | 272 | 266 | 269 | 231,000 |
| 1999/01/27 | 265 | 274 | 265 | 272 | 201,000 |
| 1999/01/26 | 267 | 275 | 266 | 270 | 314,000 |
| 1999/01/25 | 257 | 267 | 257 | 267 | 198,000 |
| 1999/01/22 | 260 | 264 | 258 | 259 | 283,000 |
| 1999/01/21 | 252 | 260 | 250 | 260 | 306,000 |
| 1999/01/20 | 247 | 255 | 245 | 252 | 209,000 |
| 1999/01/19 | 250 | 250 | 238 | 250 | 242,000 |
| 1999/01/18 | 242 | 250 | 242 | 246 | 87,000 |
| 1999/01/14 | 226 | 244 | 225 | 244 | 259,000 |
| 1999/01/13 | 219 | 229 | 219 | 229 | 92,000 |
| 1999/01/12 | 217 | 230 | 217 | 219 | 162,000 |
| 1999/01/11 | 220 | 230 | 218 | 227 | 111,000 |
| 1999/01/08 | 225 | 230 | 222 | 223 | 198,000 |
| 1999/01/07 | 226 | 234 | 225 | 225 | 167,000 |
| 1999/01/06 | 209 | 229 | 209 | 225 | 111,000 |
| 1999/01/05 | 217 | 217 | 207 | 207 | 225,000 |
| 1999/01/04 | 223 | 223 | 212 | 212 | 171,000 |