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 |
|---|---|---|---|---|---|
| 2009/12/30 | 201 | 201 | 197 | 198 | 72,000 |
| 2009/12/29 | 198 | 200 | 198 | 200 | 39,000 |
| 2009/12/28 | 198 | 201 | 198 | 199 | 54,000 |
| 2009/12/25 | 200 | 200 | 198 | 199 | 27,000 |
| 2009/12/24 | 200 | 201 | 199 | 199 | 31,000 |
| 2009/12/22 | 202 | 202 | 200 | 200 | 68,000 |
| 2009/12/21 | 204 | 204 | 199 | 199 | 41,000 |
| 2009/12/18 | 198 | 201 | 198 | 201 | 18,000 |
| 2009/12/17 | 201 | 202 | 198 | 201 | 81,000 |
| 2009/12/16 | 203 | 205 | 202 | 202 | 51,000 |
| 2009/12/15 | 200 | 203 | 199 | 202 | 76,000 |
| 2009/12/14 | 199 | 200 | 197 | 198 | 41,000 |
| 2009/12/11 | 205 | 205 | 198 | 199 | 142,000 |
| 2009/12/10 | 201 | 203 | 198 | 203 | 64,000 |
| 2009/12/09 | 201 | 203 | 197 | 199 | 62,000 |
| 2009/12/08 | 198 | 202 | 198 | 201 | 47,000 |
| 2009/12/07 | 203 | 205 | 202 | 202 | 41,000 |
| 2009/12/04 | 198 | 202 | 198 | 198 | 56,000 |
| 2009/12/03 | 197 | 203 | 197 | 203 | 81,000 |
| 2009/12/02 | 193 | 198 | 191 | 194 | 81,000 |
| 2009/12/01 | 192 | 193 | 190 | 192 | 70,000 |
| 2009/11/30 | 188 | 193 | 185 | 193 | 116,000 |
| 2009/11/27 | 182 | 183 | 182 | 183 | 33,000 |
| 2009/11/26 | 183 | 185 | 182 | 182 | 37,000 |
| 2009/11/25 | 183 | 184 | 182 | 184 | 39,000 |
| 2009/11/24 | 186 | 186 | 182 | 183 | 94,000 |
| 2009/11/20 | 185 | 187 | 185 | 186 | 38,000 |
| 2009/11/19 | 188 | 188 | 183 | 184 | 39,000 |
| 2009/11/18 | 187 | 187 | 185 | 187 | 64,000 |
| 2009/11/17 | 193 | 193 | 185 | 189 | 99,000 |
| 2009/11/16 | 197 | 200 | 189 | 189 | 123,000 |
| 2009/11/13 | 197 | 199 | 197 | 197 | 66,000 |
| 2009/11/12 | 201 | 201 | 197 | 197 | 63,000 |
| 2009/11/11 | 202 | 203 | 199 | 201 | 70,000 |
| 2009/11/10 | 200 | 204 | 200 | 203 | 60,000 |
| 2009/11/09 | 200 | 204 | 200 | 202 | 68,000 |
| 2009/11/06 | 205 | 206 | 202 | 204 | 114,000 |
| 2009/11/05 | 208 | 209 | 207 | 208 | 62,000 |
| 2009/11/04 | 211 | 212 | 207 | 210 | 81,000 |
| 2009/11/02 | 209 | 211 | 206 | 211 | 72,000 |
| 2009/10/30 | 212 | 215 | 211 | 211 | 82,000 |
| 2009/10/29 | 208 | 212 | 206 | 212 | 197,000 |
| 2009/10/28 | 206 | 211 | 205 | 210 | 90,000 |
| 2009/10/27 | 216 | 216 | 208 | 208 | 151,000 |
| 2009/10/26 | 216 | 219 | 215 | 217 | 129,000 |
| 2009/10/23 | 214 | 215 | 213 | 215 | 107,000 |
| 2009/10/22 | 215 | 216 | 210 | 211 | 112,000 |
| 2009/10/21 | 211 | 215 | 211 | 215 | 127,000 |
| 2009/10/20 | 210 | 214 | 210 | 211 | 160,000 |
| 2009/10/19 | 208 | 211 | 207 | 210 | 134,000 |
| 2009/10/16 | 209 | 209 | 207 | 207 | 126,000 |
| 2009/10/15 | 210 | 212 | 210 | 211 | 126,000 |
| 2009/10/14 | 214 | 214 | 209 | 212 | 157,000 |
| 2009/10/13 | 215 | 216 | 213 | 214 | 140,000 |
| 2009/10/09 | 214 | 214 | 212 | 213 | 125,000 |
| 2009/10/08 | 214 | 215 | 214 | 214 | 71,000 |
| 2009/10/07 | 217 | 219 | 216 | 218 | 85,000 |
| 2009/10/06 | 219 | 220 | 217 | 218 | 66,000 |
| 2009/10/05 | 224 | 224 | 212 | 224 | 115,000 |
| 2009/10/02 | 220 | 223 | 216 | 222 | 107,000 |
| 2009/10/01 | 230 | 230 | 224 | 225 | 68,000 |
| 2009/09/30 | 225 | 232 | 224 | 232 | 82,000 |
| 2009/09/29 | 236 | 236 | 226 | 227 | 157,000 |
| 2009/09/28 | 239 | 241 | 235 | 240 | 90,000 |
| 2009/09/25 | 244 | 246 | 234 | 244 | 117,000 |
| 2009/09/24 | 244 | 247 | 241 | 247 | 176,000 |
| 2009/09/18 | 242 | 244 | 239 | 242 | 95,000 |
| 2009/09/17 | 246 | 250 | 242 | 245 | 122,000 |
| 2009/09/16 | 250 | 252 | 246 | 247 | 137,000 |
| 2009/09/15 | 253 | 257 | 250 | 250 | 334,000 |
| 2009/09/14 | 247 | 252 | 244 | 252 | 315,000 |
| 2009/09/11 | 248 | 248 | 243 | 245 | 278,000 |
| 2009/09/10 | 245 | 247 | 241 | 245 | 290,000 |
| 2009/09/09 | 243 | 245 | 241 | 242 | 192,000 |
| 2009/09/08 | 241 | 242 | 238 | 242 | 129,000 |
| 2009/09/07 | 241 | 243 | 241 | 241 | 118,000 |
| 2009/09/04 | 242 | 245 | 241 | 244 | 139,000 |
| 2009/09/03 | 236 | 243 | 235 | 242 | 131,000 |
| 2009/09/02 | 239 | 240 | 235 | 239 | 146,000 |
| 2009/09/01 | 243 | 244 | 240 | 243 | 115,000 |
| 2009/08/31 | 240 | 244 | 239 | 243 | 126,000 |
| 2009/08/28 | 239 | 243 | 238 | 242 | 136,000 |
| 2009/08/27 | 243 | 243 | 240 | 241 | 110,000 |
| 2009/08/26 | 240 | 243 | 237 | 243 | 99,000 |
| 2009/08/25 | 240 | 243 | 237 | 241 | 88,000 |
| 2009/08/24 | 241 | 244 | 241 | 243 | 176,000 |
| 2009/08/21 | 236 | 239 | 233 | 239 | 202,000 |
| 2009/08/20 | 234 | 238 | 231 | 236 | 190,000 |
| 2009/08/19 | 229 | 232 | 229 | 231 | 94,000 |
| 2009/08/18 | 223 | 232 | 223 | 230 | 109,000 |
| 2009/08/17 | 230 | 230 | 228 | 228 | 66,000 |
| 2009/08/14 | 230 | 232 | 230 | 230 | 83,000 |
| 2009/08/13 | 230 | 233 | 230 | 230 | 95,000 |
| 2009/08/12 | 226 | 230 | 226 | 228 | 72,000 |
| 2009/08/11 | 227 | 230 | 227 | 230 | 57,000 |
| 2009/08/10 | 227 | 229 | 226 | 228 | 59,000 |
| 2009/08/07 | 226 | 228 | 226 | 227 | 66,000 |
| 2009/08/06 | 226 | 230 | 226 | 228 | 49,000 |
| 2009/08/05 | 226 | 230 | 226 | 229 | 98,000 |
| 2009/08/04 | 225 | 227 | 224 | 225 | 94,000 |
| 2009/08/03 | 219 | 224 | 219 | 224 | 133,000 |
| 2009/07/31 | 225 | 225 | 221 | 221 | 33,000 |
| 2009/07/30 | 225 | 225 | 222 | 224 | 41,000 |
| 2009/07/29 | 223 | 224 | 223 | 224 | 29,000 |
| 2009/07/28 | 223 | 224 | 220 | 222 | 64,000 |
| 2009/07/27 | 228 | 228 | 224 | 225 | 47,000 |
| 2009/07/24 | 225 | 228 | 223 | 226 | 71,000 |
| 2009/07/23 | 222 | 228 | 222 | 223 | 81,000 |
| 2009/07/22 | 223 | 224 | 221 | 224 | 95,000 |
| 2009/07/21 | 221 | 222 | 219 | 219 | 100,000 |
| 2009/07/17 | 216 | 216 | 214 | 214 | 47,000 |
| 2009/07/16 | 216 | 217 | 213 | 213 | 51,000 |
| 2009/07/15 | 217 | 217 | 210 | 212 | 90,000 |
| 2009/07/14 | 213 | 213 | 209 | 212 | 99,000 |
| 2009/07/13 | 211 | 214 | 207 | 207 | 106,000 |
| 2009/07/10 | 214 | 215 | 210 | 211 | 108,000 |
| 2009/07/09 | 213 | 217 | 213 | 215 | 114,000 |
| 2009/07/08 | 221 | 221 | 217 | 217 | 89,000 |
| 2009/07/07 | 222 | 223 | 220 | 221 | 87,000 |
| 2009/07/06 | 227 | 227 | 220 | 221 | 82,000 |
| 2009/07/03 | 227 | 228 | 225 | 226 | 77,000 |
| 2009/07/02 | 229 | 230 | 227 | 228 | 58,000 |
| 2009/07/01 | 226 | 230 | 225 | 227 | 98,000 |
| 2009/06/30 | 229 | 231 | 228 | 228 | 130,000 |
| 2009/06/29 | 239 | 239 | 224 | 227 | 273,000 |
| 2009/06/26 | 235 | 236 | 232 | 235 | 112,000 |
| 2009/06/25 | 231 | 234 | 231 | 234 | 91,000 |
| 2009/06/24 | 231 | 233 | 228 | 229 | 81,000 |
| 2009/06/23 | 235 | 235 | 229 | 229 | 123,000 |
| 2009/06/22 | 238 | 241 | 238 | 238 | 161,000 |
| 2009/06/19 | 235 | 243 | 235 | 241 | 235,000 |
| 2009/06/18 | 233 | 241 | 233 | 234 | 196,000 |
| 2009/06/17 | 231 | 238 | 231 | 237 | 138,000 |
| 2009/06/16 | 235 | 238 | 230 | 230 | 238,000 |
| 2009/06/15 | 240 | 245 | 237 | 243 | 224,000 |
| 2009/06/12 | 239 | 253 | 239 | 240 | 511,000 |
| 2009/06/11 | 235 | 241 | 235 | 238 | 219,000 |
| 2009/06/10 | 230 | 235 | 230 | 235 | 191,000 |
| 2009/06/09 | 234 | 234 | 229 | 229 | 191,000 |
| 2009/06/08 | 231 | 237 | 231 | 234 | 228,000 |
| 2009/06/05 | 231 | 234 | 231 | 231 | 226,000 |
| 2009/06/04 | 227 | 232 | 227 | 230 | 268,000 |
| 2009/06/03 | 223 | 229 | 220 | 227 | 228,000 |
| 2009/06/02 | 225 | 228 | 224 | 224 | 242,000 |
| 2009/06/01 | 220 | 225 | 220 | 224 | 219,000 |
| 2009/05/29 | 217 | 220 | 217 | 220 | 111,000 |
| 2009/05/28 | 218 | 221 | 217 | 219 | 85,000 |
| 2009/05/27 | 220 | 221 | 219 | 219 | 69,000 |
| 2009/05/26 | 216 | 221 | 216 | 219 | 221,000 |
| 2009/05/25 | 215 | 217 | 215 | 216 | 57,000 |
| 2009/05/22 | 214 | 218 | 213 | 216 | 124,000 |
| 2009/05/21 | 217 | 218 | 216 | 218 | 100,000 |
| 2009/05/20 | 214 | 218 | 214 | 217 | 126,000 |
| 2009/05/19 | 211 | 214 | 210 | 214 | 129,000 |
| 2009/05/18 | 209 | 210 | 208 | 209 | 142,000 |
| 2009/05/15 | 212 | 213 | 211 | 212 | 133,000 |
| 2009/05/14 | 214 | 214 | 211 | 211 | 206,000 |
| 2009/05/13 | 214 | 215 | 213 | 213 | 64,000 |
| 2009/05/12 | 210 | 216 | 210 | 213 | 201,000 |
| 2009/05/11 | 214 | 215 | 213 | 214 | 102,000 |
| 2009/05/08 | 207 | 212 | 207 | 212 | 92,000 |
| 2009/05/07 | 208 | 210 | 208 | 210 | 175,000 |
| 2009/05/01 | 201 | 205 | 201 | 204 | 130,000 |
| 2009/04/30 | 203 | 207 | 201 | 201 | 181,000 |
| 2009/04/28 | 206 | 206 | 202 | 202 | 76,000 |
| 2009/04/27 | 209 | 212 | 205 | 205 | 207,000 |
| 2009/04/24 | 213 | 214 | 209 | 209 | 181,000 |
| 2009/04/23 | 213 | 216 | 212 | 214 | 93,000 |
| 2009/04/22 | 218 | 222 | 214 | 215 | 130,000 |
| 2009/04/21 | 217 | 218 | 213 | 217 | 112,000 |
| 2009/04/20 | 219 | 221 | 217 | 218 | 153,000 |
| 2009/04/17 | 214 | 218 | 214 | 215 | 117,000 |
| 2009/04/16 | 215 | 217 | 212 | 213 | 64,000 |
| 2009/04/15 | 213 | 215 | 213 | 215 | 111,000 |
| 2009/04/14 | 212 | 213 | 211 | 212 | 101,000 |
| 2009/04/13 | 214 | 215 | 210 | 210 | 219,000 |
| 2009/04/10 | 218 | 219 | 213 | 214 | 106,000 |
| 2009/04/09 | 214 | 218 | 214 | 218 | 55,000 |
| 2009/04/08 | 215 | 215 | 212 | 213 | 81,000 |
| 2009/04/07 | 214 | 216 | 213 | 215 | 109,000 |
| 2009/04/06 | 219 | 220 | 216 | 217 | 121,000 |
| 2009/04/03 | 225 | 225 | 218 | 218 | 100,000 |
| 2009/04/02 | 222 | 224 | 219 | 223 | 104,000 |
| 2009/04/01 | 219 | 220 | 217 | 220 | 92,000 |
| 2009/03/31 | 217 | 219 | 216 | 217 | 51,000 |
| 2009/03/30 | 222 | 223 | 218 | 219 | 128,000 |
| 2009/03/27 | 228 | 228 | 222 | 222 | 122,000 |
| 2009/03/26 | 226 | 228 | 223 | 228 | 121,000 |
| 2009/03/25 | 229 | 230 | 226 | 230 | 172,000 |
| 2009/03/24 | 230 | 232 | 225 | 229 | 280,000 |
| 2009/03/23 | 224 | 228 | 223 | 228 | 239,000 |
| 2009/03/19 | 224 | 225 | 222 | 223 | 151,000 |
| 2009/03/18 | 223 | 225 | 222 | 223 | 220,000 |
| 2009/03/17 | 218 | 224 | 217 | 223 | 207,000 |
| 2009/03/16 | 221 | 223 | 219 | 221 | 149,000 |
| 2009/03/13 | 221 | 222 | 220 | 221 | 237,000 |
| 2009/03/12 | 224 | 227 | 219 | 220 | 335,000 |
| 2009/03/11 | 221 | 226 | 219 | 225 | 323,000 |
| 2009/03/10 | 218 | 220 | 217 | 220 | 100,000 |
| 2009/03/09 | 221 | 224 | 221 | 221 | 73,000 |
| 2009/03/06 | 215 | 223 | 214 | 221 | 225,000 |
| 2009/03/05 | 217 | 222 | 217 | 220 | 198,000 |
| 2009/03/04 | 214 | 219 | 213 | 217 | 169,000 |
| 2009/03/03 | 213 | 217 | 211 | 216 | 100,000 |
| 2009/03/02 | 212 | 216 | 212 | 216 | 114,000 |
| 2009/02/27 | 212 | 218 | 212 | 217 | 162,000 |
| 2009/02/26 | 210 | 213 | 209 | 213 | 133,000 |
| 2009/02/25 | 212 | 213 | 207 | 212 | 219,000 |
| 2009/02/24 | 204 | 209 | 204 | 209 | 142,000 |
| 2009/02/23 | 202 | 208 | 202 | 208 | 89,000 |
| 2009/02/20 | 212 | 212 | 207 | 207 | 147,000 |
| 2009/02/19 | 212 | 212 | 208 | 209 | 72,000 |
| 2009/02/18 | 208 | 211 | 207 | 209 | 109,000 |
| 2009/02/17 | 215 | 215 | 210 | 211 | 97,000 |
| 2009/02/16 | 212 | 216 | 211 | 215 | 125,000 |
| 2009/02/13 | 209 | 209 | 206 | 209 | 116,000 |
| 2009/02/12 | 208 | 209 | 205 | 207 | 137,000 |
| 2009/02/10 | 214 | 216 | 211 | 212 | 60,000 |
| 2009/02/09 | 218 | 221 | 214 | 214 | 163,000 |
| 2009/02/06 | 219 | 223 | 218 | 223 | 323,000 |
| 2009/02/05 | 217 | 222 | 214 | 217 | 201,000 |
| 2009/02/04 | 213 | 217 | 209 | 216 | 130,000 |
| 2009/02/03 | 208 | 214 | 207 | 211 | 115,000 |
| 2009/02/02 | 201 | 212 | 200 | 211 | 214,000 |
| 2009/01/30 | 207 | 210 | 206 | 210 | 158,000 |
| 2009/01/29 | 209 | 211 | 207 | 209 | 173,000 |
| 2009/01/28 | 207 | 207 | 202 | 205 | 88,000 |
| 2009/01/27 | 196 | 206 | 196 | 205 | 134,000 |
| 2009/01/26 | 202 | 203 | 195 | 195 | 169,000 |
| 2009/01/23 | 212 | 212 | 201 | 201 | 257,000 |
| 2009/01/22 | 215 | 217 | 211 | 215 | 161,000 |
| 2009/01/21 | 220 | 222 | 212 | 212 | 315,000 |
| 2009/01/20 | 226 | 231 | 222 | 225 | 781,000 |
| 2009/01/19 | 219 | 225 | 219 | 222 | 374,000 |
| 2009/01/16 | 217 | 219 | 214 | 216 | 172,000 |
| 2009/01/15 | 213 | 218 | 212 | 215 | 150,000 |
| 2009/01/14 | 208 | 220 | 208 | 220 | 290,000 |
| 2009/01/13 | 217 | 217 | 209 | 209 | 132,000 |
| 2009/01/09 | 223 | 223 | 218 | 220 | 170,000 |
| 2009/01/08 | 224 | 224 | 217 | 219 | 136,000 |
| 2009/01/07 | 227 | 228 | 223 | 224 | 305,000 |
| 2009/01/06 | 218 | 226 | 217 | 224 | 473,000 |
| 2009/01/05 | 218 | 220 | 216 | 217 | 117,000 |