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 |
|---|---|---|---|---|---|
| 2005/12/30 | 311 | 312 | 307 | 308 | 162,000 |
| 2005/12/29 | 313 | 313 | 308 | 312 | 354,000 |
| 2005/12/28 | 306 | 310 | 305 | 308 | 228,000 |
| 2005/12/27 | 309 | 309 | 306 | 306 | 299,000 |
| 2005/12/26 | 310 | 310 | 306 | 307 | 234,000 |
| 2005/12/22 | 311 | 313 | 306 | 307 | 389,000 |
| 2005/12/21 | 303 | 309 | 303 | 307 | 310,000 |
| 2005/12/20 | 300 | 305 | 300 | 305 | 395,000 |
| 2005/12/19 | 300 | 305 | 298 | 303 | 449,000 |
| 2005/12/16 | 303 | 309 | 302 | 305 | 480,000 |
| 2005/12/15 | 306 | 316 | 305 | 310 | 625,000 |
| 2005/12/14 | 315 | 318 | 308 | 310 | 763,000 |
| 2005/12/13 | 314 | 315 | 311 | 313 | 793,000 |
| 2005/12/12 | 304 | 315 | 304 | 314 | 1,036,000 |
| 2005/12/09 | 297 | 305 | 297 | 302 | 759,000 |
| 2005/12/08 | 307 | 307 | 297 | 297 | 960,000 |
| 2005/12/07 | 297 | 310 | 296 | 305 | 3,232,000 |
| 2005/12/06 | 297 | 298 | 294 | 295 | 876,000 |
| 2005/12/05 | 294 | 298 | 292 | 297 | 1,267,000 |
| 2005/12/02 | 296 | 297 | 290 | 294 | 1,081,000 |
| 2005/12/01 | 288 | 299 | 288 | 296 | 1,893,000 |
| 2005/11/30 | 285 | 293 | 282 | 288 | 1,502,000 |
| 2005/11/29 | 281 | 286 | 280 | 286 | 511,000 |
| 2005/11/28 | 282 | 282 | 278 | 280 | 256,000 |
| 2005/11/25 | 277 | 282 | 274 | 282 | 447,000 |
| 2005/11/24 | 281 | 282 | 278 | 279 | 331,000 |
| 2005/11/22 | 281 | 281 | 277 | 280 | 385,000 |
| 2005/11/21 | 286 | 287 | 280 | 282 | 1,097,000 |
| 2005/11/18 | 276 | 277 | 274 | 276 | 375,000 |
| 2005/11/17 | 272 | 275 | 270 | 272 | 913,000 |
| 2005/11/16 | 273 | 273 | 269 | 273 | 311,000 |
| 2005/11/15 | 276 | 276 | 271 | 275 | 272,000 |
| 2005/11/14 | 279 | 279 | 275 | 275 | 196,000 |
| 2005/11/11 | 276 | 279 | 276 | 279 | 281,000 |
| 2005/11/10 | 281 | 282 | 275 | 277 | 352,000 |
| 2005/11/09 | 284 | 284 | 280 | 282 | 357,000 |
| 2005/11/08 | 287 | 288 | 282 | 284 | 703,000 |
| 2005/11/07 | 276 | 285 | 275 | 284 | 1,044,000 |
| 2005/11/04 | 276 | 277 | 274 | 274 | 423,000 |
| 2005/11/02 | 274 | 275 | 272 | 274 | 486,000 |
| 2005/11/01 | 272 | 273 | 271 | 272 | 215,000 |
| 2005/10/31 | 271 | 273 | 268 | 268 | 511,000 |
| 2005/10/28 | 269 | 269 | 266 | 266 | 255,000 |
| 2005/10/27 | 269 | 270 | 267 | 269 | 246,000 |
| 2005/10/26 | 266 | 270 | 264 | 269 | 438,000 |
| 2005/10/25 | 262 | 263 | 260 | 261 | 271,000 |
| 2005/10/24 | 263 | 264 | 260 | 260 | 210,000 |
| 2005/10/21 | 263 | 263 | 260 | 261 | 298,000 |
| 2005/10/20 | 265 | 266 | 262 | 264 | 218,000 |
| 2005/10/19 | 263 | 264 | 262 | 264 | 188,000 |
| 2005/10/18 | 266 | 267 | 264 | 266 | 125,000 |
| 2005/10/17 | 266 | 269 | 264 | 266 | 243,000 |
| 2005/10/14 | 270 | 270 | 266 | 266 | 192,000 |
| 2005/10/13 | 270 | 272 | 267 | 270 | 195,000 |
| 2005/10/12 | 269 | 275 | 267 | 270 | 361,000 |
| 2005/10/11 | 266 | 269 | 263 | 268 | 282,000 |
| 2005/10/07 | 261 | 266 | 261 | 266 | 392,000 |
| 2005/10/06 | 265 | 270 | 262 | 262 | 493,000 |
| 2005/10/05 | 273 | 273 | 270 | 272 | 427,000 |
| 2005/10/04 | 275 | 275 | 270 | 271 | 287,000 |
| 2005/10/03 | 273 | 275 | 268 | 272 | 411,000 |
| 2005/09/30 | 282 | 283 | 271 | 272 | 682,000 |
| 2005/09/29 | 286 | 287 | 279 | 282 | 777,000 |
| 2005/09/28 | 280 | 286 | 280 | 286 | 860,000 |
| 2005/09/27 | 277 | 289 | 275 | 280 | 1,607,000 |
| 2005/09/26 | 274 | 278 | 271 | 278 | 493,000 |
| 2005/09/22 | 270 | 275 | 270 | 273 | 806,000 |
| 2005/09/21 | 284 | 288 | 274 | 278 | 5,136,000 |
| 2005/09/20 | 258 | 270 | 257 | 269 | 1,736,000 |
| 2005/09/16 | 258 | 258 | 255 | 258 | 404,000 |
| 2005/09/15 | 255 | 258 | 254 | 258 | 360,000 |
| 2005/09/14 | 254 | 255 | 254 | 255 | 158,000 |
| 2005/09/13 | 254 | 255 | 253 | 255 | 196,000 |
| 2005/09/12 | 255 | 256 | 253 | 254 | 311,000 |
| 2005/09/09 | 255 | 255 | 252 | 252 | 321,000 |
| 2005/09/08 | 253 | 254 | 251 | 251 | 241,000 |
| 2005/09/07 | 259 | 259 | 253 | 255 | 365,000 |
| 2005/09/06 | 258 | 261 | 255 | 256 | 441,000 |
| 2005/09/05 | 257 | 258 | 254 | 257 | 390,000 |
| 2005/09/02 | 255 | 259 | 254 | 256 | 738,000 |
| 2005/09/01 | 253 | 255 | 252 | 255 | 349,000 |
| 2005/08/31 | 254 | 254 | 251 | 251 | 182,000 |
| 2005/08/30 | 255 | 255 | 252 | 253 | 229,000 |
| 2005/08/29 | 253 | 253 | 250 | 251 | 418,000 |
| 2005/08/26 | 255 | 256 | 253 | 254 | 419,000 |
| 2005/08/25 | 256 | 258 | 254 | 256 | 511,000 |
| 2005/08/24 | 258 | 260 | 256 | 260 | 370,000 |
| 2005/08/23 | 264 | 264 | 258 | 259 | 819,000 |
| 2005/08/22 | 259 | 266 | 257 | 265 | 1,121,000 |
| 2005/08/19 | 262 | 262 | 257 | 260 | 310,000 |
| 2005/08/18 | 263 | 263 | 259 | 261 | 450,000 |
| 2005/08/17 | 258 | 263 | 257 | 263 | 639,000 |
| 2005/08/16 | 261 | 265 | 259 | 260 | 1,439,000 |
| 2005/08/15 | 254 | 257 | 253 | 256 | 389,000 |
| 2005/08/12 | 255 | 256 | 253 | 256 | 354,000 |
| 2005/08/11 | 257 | 258 | 253 | 256 | 867,000 |
| 2005/08/10 | 255 | 260 | 253 | 256 | 2,690,000 |
| 2005/08/09 | 240 | 263 | 240 | 255 | 12,135,000 |
| 2005/08/08 | 231 | 237 | 231 | 237 | 347,000 |
| 2005/08/05 | 241 | 242 | 237 | 238 | 482,000 |
| 2005/08/04 | 245 | 246 | 241 | 243 | 381,000 |
| 2005/08/03 | 249 | 251 | 246 | 246 | 438,000 |
| 2005/08/02 | 253 | 254 | 249 | 251 | 335,000 |
| 2005/08/01 | 251 | 254 | 250 | 251 | 339,000 |
| 2005/07/29 | 253 | 254 | 249 | 250 | 424,000 |
| 2005/07/28 | 253 | 259 | 252 | 252 | 999,000 |
| 2005/07/27 | 253 | 254 | 250 | 253 | 727,000 |
| 2005/07/26 | 249 | 257 | 248 | 255 | 1,950,000 |
| 2005/07/25 | 247 | 251 | 246 | 249 | 545,000 |
| 2005/07/22 | 249 | 249 | 246 | 246 | 283,000 |
| 2005/07/21 | 250 | 253 | 248 | 248 | 472,000 |
| 2005/07/20 | 249 | 250 | 247 | 249 | 371,000 |
| 2005/07/19 | 248 | 251 | 247 | 250 | 544,000 |
| 2005/07/15 | 251 | 251 | 246 | 247 | 551,000 |
| 2005/07/14 | 251 | 254 | 248 | 250 | 1,595,000 |
| 2005/07/13 | 260 | 262 | 252 | 254 | 3,522,000 |
| 2005/07/12 | 244 | 265 | 243 | 260 | 11,085,000 |
| 2005/07/11 | 237 | 246 | 237 | 246 | 1,022,000 |
| 2005/07/08 | 237 | 238 | 236 | 237 | 127,000 |
| 2005/07/07 | 238 | 239 | 237 | 238 | 178,000 |
| 2005/07/06 | 238 | 240 | 238 | 238 | 96,000 |
| 2005/07/05 | 240 | 240 | 238 | 240 | 191,000 |
| 2005/07/04 | 240 | 240 | 239 | 240 | 184,000 |
| 2005/07/01 | 240 | 240 | 237 | 240 | 183,000 |
| 2005/06/30 | 242 | 242 | 238 | 238 | 188,000 |
| 2005/06/29 | 242 | 242 | 240 | 241 | 159,000 |
| 2005/06/28 | 239 | 240 | 237 | 240 | 201,000 |
| 2005/06/27 | 238 | 238 | 236 | 237 | 135,000 |
| 2005/06/24 | 239 | 239 | 238 | 239 | 144,000 |
| 2005/06/23 | 242 | 242 | 240 | 240 | 90,000 |
| 2005/06/22 | 241 | 242 | 240 | 242 | 147,000 |
| 2005/06/21 | 244 | 244 | 241 | 243 | 239,000 |
| 2005/06/20 | 244 | 245 | 242 | 244 | 151,000 |
| 2005/06/17 | 244 | 246 | 244 | 246 | 157,000 |
| 2005/06/16 | 248 | 248 | 243 | 246 | 420,000 |
| 2005/06/15 | 242 | 246 | 241 | 246 | 492,000 |
| 2005/06/14 | 242 | 242 | 239 | 240 | 280,000 |
| 2005/06/13 | 239 | 240 | 238 | 239 | 160,000 |
| 2005/06/10 | 239 | 239 | 237 | 238 | 317,000 |
| 2005/06/09 | 240 | 241 | 237 | 239 | 202,000 |
| 2005/06/08 | 242 | 242 | 238 | 239 | 149,000 |
| 2005/06/07 | 241 | 241 | 237 | 239 | 109,000 |
| 2005/06/06 | 237 | 240 | 236 | 239 | 147,000 |
| 2005/06/03 | 240 | 240 | 237 | 239 | 151,000 |
| 2005/06/02 | 243 | 243 | 238 | 239 | 293,000 |
| 2005/06/01 | 236 | 243 | 234 | 243 | 499,000 |
| 2005/05/31 | 236 | 236 | 232 | 236 | 261,000 |
| 2005/05/30 | 230 | 233 | 230 | 233 | 429,000 |
| 2005/05/27 | 234 | 237 | 233 | 234 | 196,000 |
| 2005/05/26 | 235 | 236 | 231 | 232 | 234,000 |
| 2005/05/25 | 241 | 241 | 234 | 235 | 388,000 |
| 2005/05/24 | 243 | 244 | 241 | 242 | 317,000 |
| 2005/05/23 | 243 | 243 | 239 | 241 | 190,000 |
| 2005/05/20 | 240 | 242 | 237 | 242 | 204,000 |
| 2005/05/19 | 234 | 239 | 234 | 239 | 170,000 |
| 2005/05/18 | 235 | 236 | 232 | 232 | 186,000 |
| 2005/05/17 | 244 | 244 | 234 | 235 | 236,000 |
| 2005/05/16 | 248 | 248 | 237 | 239 | 265,000 |
| 2005/05/13 | 247 | 250 | 247 | 249 | 236,000 |
| 2005/05/12 | 252 | 252 | 248 | 250 | 199,000 |
| 2005/05/11 | 249 | 251 | 247 | 251 | 212,000 |
| 2005/05/10 | 254 | 255 | 252 | 253 | 425,000 |
| 2005/05/09 | 253 | 255 | 251 | 253 | 403,000 |
| 2005/05/06 | 249 | 251 | 246 | 250 | 527,000 |
| 2005/05/02 | 245 | 247 | 242 | 245 | 591,000 |
| 2005/04/28 | 243 | 256 | 243 | 248 | 6,425,000 |
| 2005/04/27 | 231 | 236 | 231 | 235 | 285,000 |
| 2005/04/26 | 233 | 234 | 232 | 234 | 193,000 |
| 2005/04/25 | 235 | 237 | 233 | 235 | 221,000 |
| 2005/04/22 | 235 | 236 | 233 | 234 | 360,000 |
| 2005/04/21 | 232 | 232 | 228 | 231 | 479,000 |
| 2005/04/20 | 238 | 238 | 236 | 237 | 293,000 |
| 2005/04/19 | 234 | 238 | 232 | 235 | 435,000 |
| 2005/04/18 | 223 | 230 | 222 | 227 | 609,000 |
| 2005/04/15 | 238 | 239 | 232 | 237 | 651,000 |
| 2005/04/14 | 245 | 246 | 241 | 245 | 445,000 |
| 2005/04/13 | 253 | 254 | 249 | 251 | 269,000 |
| 2005/04/12 | 253 | 256 | 251 | 252 | 183,000 |
| 2005/04/11 | 258 | 258 | 254 | 257 | 170,000 |
| 2005/04/08 | 260 | 260 | 258 | 259 | 147,000 |
| 2005/04/07 | 260 | 260 | 254 | 257 | 202,000 |
| 2005/04/06 | 260 | 260 | 257 | 259 | 204,000 |
| 2005/04/05 | 256 | 258 | 255 | 257 | 322,000 |
| 2005/04/04 | 251 | 254 | 251 | 253 | 204,000 |
| 2005/04/01 | 253 | 254 | 251 | 254 | 214,000 |
| 2005/03/31 | 249 | 255 | 249 | 255 | 350,000 |
| 2005/03/30 | 252 | 253 | 247 | 247 | 612,000 |
| 2005/03/29 | 264 | 266 | 257 | 257 | 693,000 |
| 2005/03/28 | 266 | 268 | 264 | 267 | 440,000 |
| 2005/03/25 | 274 | 275 | 269 | 273 | 914,000 |
| 2005/03/24 | 279 | 281 | 277 | 277 | 601,000 |
| 2005/03/23 | 278 | 279 | 275 | 279 | 685,000 |
| 2005/03/22 | 278 | 284 | 277 | 280 | 1,194,000 |
| 2005/03/18 | 278 | 279 | 276 | 276 | 639,000 |
| 2005/03/17 | 276 | 278 | 275 | 276 | 584,000 |
| 2005/03/16 | 275 | 277 | 275 | 276 | 514,000 |
| 2005/03/15 | 280 | 282 | 276 | 278 | 1,412,000 |
| 2005/03/14 | 276 | 283 | 274 | 283 | 2,287,000 |
| 2005/03/11 | 275 | 276 | 273 | 275 | 757,000 |
| 2005/03/10 | 271 | 281 | 271 | 273 | 1,800,000 |
| 2005/03/09 | 270 | 273 | 270 | 272 | 524,000 |
| 2005/03/08 | 274 | 274 | 270 | 271 | 679,000 |
| 2005/03/07 | 275 | 275 | 272 | 274 | 736,000 |
| 2005/03/04 | 271 | 273 | 269 | 272 | 870,000 |
| 2005/03/03 | 276 | 276 | 270 | 271 | 1,142,000 |
| 2005/03/02 | 275 | 276 | 272 | 273 | 1,316,000 |
| 2005/03/01 | 274 | 278 | 271 | 276 | 2,433,000 |
| 2005/02/28 | 270 | 272 | 269 | 272 | 1,150,000 |
| 2005/02/25 | 274 | 277 | 266 | 267 | 3,363,000 |
| 2005/02/24 | 263 | 272 | 262 | 270 | 3,040,000 |
| 2005/02/23 | 260 | 262 | 258 | 261 | 1,026,000 |
| 2005/02/22 | 266 | 267 | 262 | 265 | 1,822,000 |
| 2005/02/21 | 261 | 267 | 260 | 262 | 4,185,000 |
| 2005/02/18 | 253 | 259 | 252 | 256 | 1,455,000 |
| 2005/02/17 | 253 | 256 | 251 | 256 | 687,000 |
| 2005/02/16 | 257 | 259 | 252 | 252 | 1,410,000 |
| 2005/02/15 | 252 | 263 | 251 | 257 | 5,422,000 |
| 2005/02/14 | 253 | 254 | 249 | 252 | 711,000 |
| 2005/02/10 | 250 | 250 | 248 | 249 | 472,000 |
| 2005/02/09 | 253 | 253 | 249 | 251 | 829,000 |
| 2005/02/08 | 253 | 258 | 251 | 253 | 2,567,000 |
| 2005/02/07 | 249 | 252 | 246 | 250 | 1,433,000 |
| 2005/02/04 | 248 | 248 | 243 | 246 | 612,000 |
| 2005/02/03 | 249 | 250 | 245 | 247 | 796,000 |
| 2005/02/02 | 248 | 252 | 245 | 247 | 2,592,000 |
| 2005/02/01 | 242 | 242 | 239 | 240 | 427,000 |
| 2005/01/31 | 237 | 242 | 236 | 242 | 750,000 |
| 2005/01/28 | 236 | 238 | 236 | 236 | 336,000 |
| 2005/01/27 | 241 | 242 | 238 | 238 | 483,000 |
| 2005/01/26 | 241 | 241 | 239 | 241 | 305,000 |
| 2005/01/25 | 241 | 241 | 238 | 240 | 313,000 |
| 2005/01/24 | 236 | 242 | 234 | 242 | 563,000 |
| 2005/01/21 | 234 | 237 | 234 | 236 | 290,000 |
| 2005/01/20 | 235 | 237 | 234 | 236 | 482,000 |
| 2005/01/19 | 239 | 240 | 238 | 239 | 518,000 |
| 2005/01/18 | 242 | 242 | 238 | 239 | 396,000 |
| 2005/01/17 | 242 | 244 | 239 | 240 | 700,000 |
| 2005/01/14 | 236 | 243 | 234 | 240 | 926,000 |
| 2005/01/13 | 241 | 241 | 237 | 237 | 637,000 |
| 2005/01/12 | 245 | 245 | 240 | 243 | 828,000 |
| 2005/01/11 | 247 | 250 | 243 | 245 | 1,006,000 |
| 2005/01/07 | 250 | 250 | 242 | 246 | 2,741,000 |
| 2005/01/06 | 236 | 275 | 235 | 250 | 11,770,000 |
| 2005/01/05 | 227 | 232 | 226 | 231 | 872,000 |
| 2005/01/04 | 226 | 227 | 225 | 227 | 125,000 |