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 |
|---|---|---|---|---|---|
| 2006/12/29 | 320 | 321 | 319 | 320 | 133,000 |
| 2006/12/28 | 322 | 325 | 319 | 319 | 361,000 |
| 2006/12/27 | 329 | 332 | 319 | 323 | 993,000 |
| 2006/12/26 | 314 | 322 | 311 | 321 | 636,000 |
| 2006/12/25 | 310 | 312 | 310 | 311 | 205,000 |
| 2006/12/22 | 310 | 312 | 310 | 310 | 342,000 |
| 2006/12/21 | 315 | 315 | 312 | 312 | 233,000 |
| 2006/12/20 | 313 | 315 | 312 | 315 | 375,000 |
| 2006/12/19 | 317 | 317 | 311 | 311 | 427,000 |
| 2006/12/18 | 315 | 319 | 314 | 316 | 521,000 |
| 2006/12/15 | 314 | 316 | 312 | 312 | 484,000 |
| 2006/12/14 | 312 | 312 | 309 | 311 | 235,000 |
| 2006/12/13 | 308 | 313 | 308 | 311 | 361,000 |
| 2006/12/12 | 307 | 313 | 307 | 308 | 701,000 |
| 2006/12/11 | 305 | 307 | 301 | 305 | 301,000 |
| 2006/12/08 | 305 | 305 | 301 | 301 | 299,000 |
| 2006/12/07 | 306 | 307 | 303 | 305 | 320,000 |
| 2006/12/06 | 301 | 306 | 300 | 305 | 458,000 |
| 2006/12/05 | 298 | 305 | 298 | 301 | 485,000 |
| 2006/12/04 | 296 | 297 | 293 | 297 | 138,000 |
| 2006/12/01 | 295 | 298 | 294 | 296 | 146,000 |
| 2006/11/30 | 299 | 299 | 294 | 297 | 172,000 |
| 2006/11/29 | 294 | 298 | 292 | 296 | 130,000 |
| 2006/11/28 | 286 | 293 | 286 | 293 | 168,000 |
| 2006/11/27 | 283 | 291 | 283 | 291 | 137,000 |
| 2006/11/24 | 291 | 291 | 283 | 286 | 167,000 |
| 2006/11/22 | 282 | 290 | 280 | 290 | 255,000 |
| 2006/11/21 | 281 | 288 | 281 | 284 | 271,000 |
| 2006/11/20 | 284 | 289 | 280 | 286 | 514,000 |
| 2006/11/17 | 286 | 287 | 282 | 283 | 187,000 |
| 2006/11/16 | 288 | 294 | 287 | 288 | 109,000 |
| 2006/11/15 | 296 | 296 | 291 | 293 | 85,000 |
| 2006/11/14 | 291 | 298 | 290 | 295 | 211,000 |
| 2006/11/13 | 286 | 289 | 279 | 283 | 582,000 |
| 2006/11/10 | 294 | 294 | 289 | 289 | 242,000 |
| 2006/11/09 | 294 | 297 | 290 | 293 | 214,000 |
| 2006/11/08 | 299 | 301 | 296 | 296 | 345,000 |
| 2006/11/07 | 300 | 305 | 299 | 299 | 523,000 |
| 2006/11/06 | 291 | 297 | 291 | 297 | 225,000 |
| 2006/11/02 | 289 | 295 | 287 | 295 | 180,000 |
| 2006/11/01 | 286 | 292 | 285 | 289 | 229,000 |
| 2006/10/31 | 289 | 289 | 281 | 286 | 276,000 |
| 2006/10/30 | 290 | 294 | 290 | 291 | 228,000 |
| 2006/10/27 | 299 | 299 | 294 | 295 | 176,000 |
| 2006/10/26 | 299 | 301 | 297 | 300 | 273,000 |
| 2006/10/25 | 301 | 303 | 298 | 299 | 195,000 |
| 2006/10/24 | 306 | 307 | 301 | 302 | 259,000 |
| 2006/10/23 | 300 | 306 | 296 | 305 | 530,000 |
| 2006/10/20 | 299 | 301 | 296 | 299 | 361,000 |
| 2006/10/19 | 299 | 299 | 295 | 298 | 238,000 |
| 2006/10/18 | 297 | 298 | 294 | 297 | 296,000 |
| 2006/10/17 | 301 | 303 | 297 | 300 | 1,041,000 |
| 2006/10/16 | 288 | 297 | 287 | 294 | 392,000 |
| 2006/10/13 | 287 | 289 | 284 | 287 | 282,000 |
| 2006/10/12 | 280 | 283 | 275 | 282 | 295,000 |
| 2006/10/11 | 291 | 295 | 283 | 283 | 520,000 |
| 2006/10/10 | 288 | 296 | 285 | 291 | 661,000 |
| 2006/10/06 | 288 | 297 | 287 | 290 | 1,390,000 |
| 2006/10/05 | 284 | 290 | 284 | 287 | 211,000 |
| 2006/10/04 | 287 | 293 | 281 | 282 | 633,000 |
| 2006/10/03 | 287 | 288 | 284 | 287 | 182,000 |
| 2006/10/02 | 280 | 289 | 280 | 287 | 533,000 |
| 2006/09/29 | 282 | 283 | 278 | 280 | 188,000 |
| 2006/09/28 | 281 | 283 | 277 | 281 | 312,000 |
| 2006/09/27 | 271 | 281 | 271 | 280 | 565,000 |
| 2006/09/26 | 279 | 279 | 271 | 271 | 557,000 |
| 2006/09/25 | 256 | 264 | 252 | 264 | 155,000 |
| 2006/09/22 | 260 | 263 | 260 | 260 | 85,000 |
| 2006/09/21 | 268 | 268 | 262 | 264 | 87,000 |
| 2006/09/20 | 267 | 268 | 262 | 265 | 128,000 |
| 2006/09/19 | 265 | 269 | 265 | 266 | 85,000 |
| 2006/09/15 | 268 | 269 | 266 | 267 | 97,000 |
| 2006/09/14 | 265 | 271 | 265 | 269 | 103,000 |
| 2006/09/13 | 275 | 277 | 268 | 270 | 303,000 |
| 2006/09/12 | 276 | 280 | 273 | 274 | 262,000 |
| 2006/09/11 | 276 | 287 | 276 | 280 | 675,000 |
| 2006/09/08 | 271 | 274 | 271 | 274 | 169,000 |
| 2006/09/07 | 270 | 275 | 270 | 271 | 80,000 |
| 2006/09/06 | 273 | 277 | 273 | 273 | 89,000 |
| 2006/09/05 | 272 | 274 | 271 | 273 | 53,000 |
| 2006/09/04 | 273 | 274 | 271 | 271 | 111,000 |
| 2006/09/01 | 269 | 272 | 269 | 271 | 72,000 |
| 2006/08/31 | 270 | 273 | 269 | 272 | 106,000 |
| 2006/08/30 | 270 | 270 | 266 | 268 | 59,000 |
| 2006/08/29 | 270 | 271 | 266 | 269 | 58,000 |
| 2006/08/28 | 272 | 274 | 269 | 269 | 82,000 |
| 2006/08/25 | 273 | 275 | 273 | 273 | 51,000 |
| 2006/08/24 | 274 | 276 | 272 | 273 | 90,000 |
| 2006/08/23 | 277 | 278 | 275 | 275 | 74,000 |
| 2006/08/22 | 274 | 278 | 273 | 277 | 119,000 |
| 2006/08/21 | 275 | 278 | 274 | 274 | 90,000 |
| 2006/08/18 | 275 | 276 | 273 | 276 | 84,000 |
| 2006/08/17 | 275 | 277 | 274 | 274 | 173,000 |
| 2006/08/16 | 274 | 275 | 273 | 275 | 84,000 |
| 2006/08/15 | 274 | 275 | 270 | 272 | 164,000 |
| 2006/08/14 | 269 | 272 | 267 | 272 | 91,000 |
| 2006/08/11 | 267 | 270 | 267 | 268 | 44,000 |
| 2006/08/10 | 264 | 270 | 264 | 268 | 124,000 |
| 2006/08/09 | 263 | 268 | 262 | 267 | 97,000 |
| 2006/08/08 | 262 | 267 | 262 | 267 | 56,000 |
| 2006/08/07 | 265 | 268 | 262 | 262 | 91,000 |
| 2006/08/04 | 266 | 268 | 266 | 268 | 52,000 |
| 2006/08/03 | 268 | 273 | 267 | 267 | 189,000 |
| 2006/08/02 | 261 | 264 | 261 | 264 | 56,000 |
| 2006/08/01 | 264 | 266 | 263 | 264 | 58,000 |
| 2006/07/31 | 263 | 264 | 262 | 264 | 153,000 |
| 2006/07/28 | 257 | 266 | 256 | 260 | 261,000 |
| 2006/07/27 | 260 | 264 | 257 | 259 | 97,000 |
| 2006/07/26 | 255 | 257 | 254 | 257 | 109,000 |
| 2006/07/25 | 258 | 261 | 253 | 255 | 93,000 |
| 2006/07/24 | 256 | 256 | 252 | 253 | 69,000 |
| 2006/07/21 | 256 | 257 | 253 | 256 | 48,000 |
| 2006/07/20 | 252 | 258 | 250 | 258 | 156,000 |
| 2006/07/19 | 249 | 249 | 241 | 244 | 109,000 |
| 2006/07/18 | 252 | 255 | 243 | 246 | 270,000 |
| 2006/07/14 | 260 | 263 | 253 | 255 | 199,000 |
| 2006/07/13 | 255 | 264 | 255 | 260 | 89,000 |
| 2006/07/12 | 266 | 266 | 259 | 259 | 85,000 |
| 2006/07/11 | 269 | 269 | 260 | 264 | 90,000 |
| 2006/07/10 | 264 | 269 | 262 | 268 | 89,000 |
| 2006/07/07 | 270 | 272 | 265 | 265 | 94,000 |
| 2006/07/06 | 270 | 272 | 267 | 272 | 153,000 |
| 2006/07/05 | 271 | 275 | 270 | 275 | 93,000 |
| 2006/07/04 | 276 | 278 | 275 | 276 | 79,000 |
| 2006/07/03 | 275 | 278 | 274 | 275 | 77,000 |
| 2006/06/30 | 275 | 275 | 271 | 273 | 108,000 |
| 2006/06/29 | 269 | 272 | 268 | 271 | 183,000 |
| 2006/06/28 | 268 | 270 | 266 | 269 | 80,000 |
| 2006/06/27 | 268 | 271 | 268 | 270 | 53,000 |
| 2006/06/26 | 268 | 270 | 265 | 268 | 136,000 |
| 2006/06/23 | 264 | 267 | 262 | 267 | 120,000 |
| 2006/06/22 | 263 | 264 | 259 | 264 | 126,000 |
| 2006/06/21 | 261 | 263 | 258 | 260 | 100,000 |
| 2006/06/20 | 261 | 264 | 261 | 262 | 84,000 |
| 2006/06/19 | 264 | 266 | 261 | 265 | 86,000 |
| 2006/06/16 | 265 | 265 | 257 | 260 | 144,000 |
| 2006/06/15 | 260 | 260 | 251 | 255 | 134,000 |
| 2006/06/14 | 241 | 258 | 236 | 249 | 229,000 |
| 2006/06/13 | 247 | 253 | 241 | 242 | 216,000 |
| 2006/06/12 | 241 | 251 | 241 | 249 | 200,000 |
| 2006/06/09 | 236 | 243 | 232 | 241 | 425,000 |
| 2006/06/08 | 243 | 245 | 235 | 238 | 480,000 |
| 2006/06/07 | 257 | 264 | 251 | 251 | 223,000 |
| 2006/06/06 | 255 | 266 | 255 | 261 | 184,000 |
| 2006/06/05 | 270 | 275 | 267 | 269 | 83,000 |
| 2006/06/02 | 262 | 269 | 241 | 265 | 408,000 |
| 2006/06/01 | 276 | 278 | 265 | 267 | 215,000 |
| 2006/05/31 | 272 | 275 | 270 | 275 | 184,000 |
| 2006/05/30 | 282 | 282 | 278 | 279 | 83,000 |
| 2006/05/29 | 278 | 285 | 277 | 282 | 253,000 |
| 2006/05/26 | 273 | 273 | 269 | 272 | 94,000 |
| 2006/05/25 | 271 | 273 | 267 | 268 | 100,000 |
| 2006/05/24 | 267 | 272 | 267 | 270 | 138,000 |
| 2006/05/23 | 277 | 279 | 269 | 269 | 184,000 |
| 2006/05/22 | 285 | 285 | 277 | 277 | 111,000 |
| 2006/05/19 | 276 | 280 | 273 | 278 | 145,000 |
| 2006/05/18 | 273 | 276 | 272 | 276 | 141,000 |
| 2006/05/17 | 280 | 281 | 275 | 278 | 168,000 |
| 2006/05/16 | 287 | 287 | 276 | 276 | 154,000 |
| 2006/05/15 | 285 | 287 | 282 | 282 | 114,000 |
| 2006/05/12 | 286 | 288 | 282 | 285 | 208,000 |
| 2006/05/11 | 290 | 292 | 288 | 288 | 167,000 |
| 2006/05/10 | 295 | 296 | 292 | 292 | 105,000 |
| 2006/05/09 | 298 | 298 | 296 | 296 | 70,000 |
| 2006/05/08 | 299 | 299 | 296 | 296 | 91,000 |
| 2006/05/02 | 299 | 299 | 294 | 297 | 129,000 |
| 2006/05/01 | 294 | 299 | 294 | 294 | 133,000 |
| 2006/04/28 | 296 | 297 | 293 | 293 | 128,000 |
| 2006/04/27 | 296 | 297 | 295 | 296 | 74,000 |
| 2006/04/26 | 295 | 296 | 293 | 296 | 50,000 |
| 2006/04/25 | 292 | 296 | 292 | 293 | 86,000 |
| 2006/04/24 | 297 | 298 | 292 | 293 | 199,000 |
| 2006/04/21 | 301 | 303 | 299 | 301 | 132,000 |
| 2006/04/20 | 305 | 305 | 300 | 301 | 126,000 |
| 2006/04/19 | 303 | 305 | 303 | 303 | 101,000 |
| 2006/04/18 | 295 | 305 | 295 | 302 | 155,000 |
| 2006/04/17 | 305 | 305 | 296 | 297 | 162,000 |
| 2006/04/14 | 308 | 308 | 305 | 305 | 252,000 |
| 2006/04/13 | 309 | 316 | 307 | 309 | 1,334,000 |
| 2006/04/12 | 305 | 307 | 303 | 304 | 271,000 |
| 2006/04/11 | 309 | 309 | 301 | 305 | 248,000 |
| 2006/04/10 | 305 | 306 | 304 | 306 | 80,000 |
| 2006/04/07 | 304 | 306 | 303 | 305 | 141,000 |
| 2006/04/06 | 305 | 306 | 302 | 304 | 210,000 |
| 2006/04/05 | 308 | 308 | 301 | 301 | 248,000 |
| 2006/04/04 | 308 | 308 | 305 | 308 | 172,000 |
| 2006/04/03 | 308 | 311 | 306 | 309 | 153,000 |
| 2006/03/31 | 307 | 309 | 305 | 307 | 128,000 |
| 2006/03/30 | 309 | 309 | 305 | 306 | 118,000 |
| 2006/03/29 | 307 | 308 | 305 | 307 | 201,000 |
| 2006/03/28 | 306 | 306 | 298 | 306 | 275,000 |
| 2006/03/27 | 311 | 313 | 310 | 310 | 251,000 |
| 2006/03/24 | 309 | 311 | 307 | 308 | 198,000 |
| 2006/03/23 | 314 | 314 | 310 | 311 | 219,000 |
| 2006/03/22 | 305 | 326 | 304 | 314 | 1,521,000 |
| 2006/03/20 | 301 | 305 | 300 | 305 | 187,000 |
| 2006/03/17 | 297 | 303 | 297 | 302 | 127,000 |
| 2006/03/16 | 301 | 302 | 298 | 299 | 181,000 |
| 2006/03/15 | 303 | 304 | 300 | 301 | 135,000 |
| 2006/03/14 | 305 | 305 | 301 | 303 | 87,000 |
| 2006/03/13 | 303 | 304 | 301 | 302 | 181,000 |
| 2006/03/10 | 294 | 300 | 292 | 298 | 303,000 |
| 2006/03/09 | 289 | 296 | 289 | 295 | 204,000 |
| 2006/03/08 | 291 | 291 | 286 | 289 | 148,000 |
| 2006/03/07 | 296 | 296 | 287 | 289 | 270,000 |
| 2006/03/06 | 291 | 293 | 286 | 292 | 182,000 |
| 2006/03/03 | 294 | 294 | 290 | 290 | 206,000 |
| 2006/03/02 | 299 | 301 | 295 | 295 | 200,000 |
| 2006/03/01 | 300 | 301 | 297 | 298 | 149,000 |
| 2006/02/28 | 309 | 309 | 301 | 302 | 204,000 |
| 2006/02/27 | 306 | 309 | 303 | 308 | 216,000 |
| 2006/02/24 | 302 | 303 | 300 | 301 | 125,000 |
| 2006/02/23 | 298 | 301 | 297 | 297 | 120,000 |
| 2006/02/22 | 290 | 299 | 288 | 292 | 215,000 |
| 2006/02/21 | 273 | 291 | 273 | 287 | 410,000 |
| 2006/02/20 | 285 | 289 | 277 | 277 | 471,000 |
| 2006/02/17 | 301 | 304 | 293 | 294 | 310,000 |
| 2006/02/16 | 302 | 305 | 299 | 299 | 237,000 |
| 2006/02/15 | 308 | 309 | 300 | 302 | 357,000 |
| 2006/02/14 | 302 | 306 | 295 | 305 | 433,000 |
| 2006/02/13 | 309 | 312 | 303 | 303 | 530,000 |
| 2006/02/10 | 325 | 325 | 315 | 319 | 336,000 |
| 2006/02/09 | 326 | 330 | 323 | 325 | 375,000 |
| 2006/02/08 | 334 | 334 | 323 | 324 | 502,000 |
| 2006/02/07 | 328 | 336 | 328 | 334 | 795,000 |
| 2006/02/06 | 325 | 327 | 322 | 327 | 303,000 |
| 2006/02/03 | 325 | 326 | 323 | 325 | 351,000 |
| 2006/02/02 | 327 | 328 | 320 | 325 | 414,000 |
| 2006/02/01 | 323 | 325 | 321 | 324 | 364,000 |
| 2006/01/31 | 323 | 326 | 321 | 324 | 252,000 |
| 2006/01/30 | 326 | 327 | 323 | 324 | 383,000 |
| 2006/01/27 | 321 | 325 | 320 | 323 | 549,000 |
| 2006/01/26 | 314 | 319 | 313 | 319 | 318,000 |
| 2006/01/25 | 311 | 313 | 307 | 311 | 291,000 |
| 2006/01/24 | 306 | 310 | 305 | 306 | 200,000 |
| 2006/01/23 | 298 | 308 | 293 | 301 | 301,000 |
| 2006/01/20 | 319 | 319 | 309 | 312 | 350,000 |
| 2006/01/19 | 298 | 319 | 298 | 314 | 569,000 |
| 2006/01/18 | 320 | 320 | 293 | 300 | 1,111,000 |
| 2006/01/17 | 332 | 333 | 320 | 323 | 616,000 |
| 2006/01/16 | 330 | 339 | 326 | 334 | 755,000 |
| 2006/01/13 | 326 | 330 | 324 | 328 | 605,000 |
| 2006/01/12 | 324 | 325 | 320 | 323 | 348,000 |
| 2006/01/11 | 324 | 324 | 319 | 324 | 502,000 |
| 2006/01/10 | 326 | 326 | 320 | 320 | 856,000 |
| 2006/01/06 | 319 | 321 | 316 | 316 | 769,000 |
| 2006/01/05 | 320 | 321 | 313 | 317 | 763,000 |
| 2006/01/04 | 313 | 317 | 311 | 315 | 318,000 |