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 |
|---|---|---|---|---|---|
| 2010/12/30 | 209 | 209 | 207 | 208 | 26,000 |
| 2010/12/29 | 208 | 210 | 207 | 210 | 25,000 |
| 2010/12/28 | 204 | 208 | 204 | 206 | 40,000 |
| 2010/12/27 | 208 | 209 | 205 | 205 | 89,000 |
| 2010/12/24 | 212 | 214 | 207 | 208 | 143,000 |
| 2010/12/22 | 218 | 218 | 213 | 214 | 79,000 |
| 2010/12/21 | 214 | 218 | 214 | 217 | 67,000 |
| 2010/12/20 | 223 | 223 | 215 | 215 | 90,000 |
| 2010/12/17 | 222 | 222 | 221 | 222 | 112,000 |
| 2010/12/16 | 218 | 224 | 218 | 223 | 199,000 |
| 2010/12/15 | 214 | 219 | 212 | 219 | 144,000 |
| 2010/12/14 | 210 | 213 | 210 | 213 | 130,000 |
| 2010/12/13 | 209 | 212 | 209 | 212 | 78,000 |
| 2010/12/10 | 206 | 211 | 206 | 210 | 168,000 |
| 2010/12/09 | 209 | 212 | 209 | 210 | 78,000 |
| 2010/12/08 | 210 | 212 | 209 | 210 | 89,000 |
| 2010/12/07 | 207 | 209 | 207 | 208 | 171,000 |
| 2010/12/06 | 207 | 211 | 207 | 211 | 64,000 |
| 2010/12/03 | 209 | 209 | 208 | 209 | 61,000 |
| 2010/12/02 | 209 | 210 | 209 | 209 | 80,000 |
| 2010/12/01 | 204 | 208 | 204 | 207 | 65,000 |
| 2010/11/30 | 205 | 206 | 204 | 205 | 113,000 |
| 2010/11/29 | 204 | 207 | 204 | 207 | 61,000 |
| 2010/11/26 | 205 | 206 | 205 | 206 | 43,000 |
| 2010/11/25 | 205 | 206 | 204 | 206 | 94,000 |
| 2010/11/24 | 206 | 208 | 204 | 205 | 99,000 |
| 2010/11/22 | 214 | 214 | 213 | 213 | 84,000 |
| 2010/11/19 | 208 | 211 | 207 | 211 | 154,000 |
| 2010/11/18 | 205 | 208 | 204 | 208 | 77,000 |
| 2010/11/17 | 200 | 206 | 200 | 206 | 82,000 |
| 2010/11/16 | 203 | 203 | 200 | 203 | 86,000 |
| 2010/11/15 | 200 | 203 | 198 | 203 | 38,000 |
| 2010/11/12 | 196 | 201 | 196 | 199 | 80,000 |
| 2010/11/11 | 199 | 203 | 199 | 200 | 117,000 |
| 2010/11/10 | 196 | 203 | 196 | 201 | 121,000 |
| 2010/11/09 | 192 | 198 | 189 | 198 | 159,000 |
| 2010/11/08 | 188 | 192 | 188 | 192 | 86,000 |
| 2010/11/05 | 183 | 189 | 183 | 188 | 148,000 |
| 2010/11/04 | 180 | 184 | 180 | 183 | 109,000 |
| 2010/11/02 | 178 | 180 | 177 | 180 | 101,000 |
| 2010/11/01 | 175 | 178 | 175 | 177 | 206,000 |
| 2010/10/29 | 169 | 181 | 165 | 174 | 283,000 |
| 2010/10/28 | 175 | 175 | 171 | 171 | 53,000 |
| 2010/10/27 | 177 | 177 | 175 | 175 | 25,000 |
| 2010/10/26 | 178 | 179 | 175 | 176 | 53,000 |
| 2010/10/25 | 179 | 180 | 178 | 178 | 27,000 |
| 2010/10/22 | 179 | 179 | 178 | 179 | 36,000 |
| 2010/10/21 | 179 | 179 | 177 | 179 | 59,000 |
| 2010/10/20 | 182 | 182 | 178 | 180 | 70,000 |
| 2010/10/19 | 180 | 182 | 180 | 181 | 28,000 |
| 2010/10/18 | 179 | 181 | 179 | 180 | 26,000 |
| 2010/10/15 | 180 | 181 | 179 | 179 | 46,000 |
| 2010/10/14 | 180 | 182 | 180 | 182 | 33,000 |
| 2010/10/13 | 181 | 181 | 179 | 180 | 34,000 |
| 2010/10/12 | 185 | 187 | 179 | 179 | 67,000 |
| 2010/10/08 | 184 | 186 | 182 | 185 | 88,000 |
| 2010/10/07 | 184 | 185 | 182 | 184 | 43,000 |
| 2010/10/06 | 182 | 184 | 181 | 184 | 42,000 |
| 2010/10/05 | 179 | 182 | 179 | 182 | 45,000 |
| 2010/10/04 | 182 | 182 | 180 | 180 | 25,000 |
| 2010/10/01 | 185 | 185 | 181 | 182 | 38,000 |
| 2010/09/30 | 188 | 189 | 182 | 183 | 70,000 |
| 2010/09/29 | 185 | 191 | 184 | 190 | 74,000 |
| 2010/09/28 | 184 | 185 | 183 | 185 | 44,000 |
| 2010/09/27 | 181 | 185 | 179 | 185 | 74,000 |
| 2010/09/24 | 181 | 182 | 180 | 180 | 43,000 |
| 2010/09/22 | 181 | 182 | 181 | 181 | 31,000 |
| 2010/09/21 | 185 | 185 | 182 | 183 | 47,000 |
| 2010/09/17 | 181 | 184 | 180 | 183 | 54,000 |
| 2010/09/16 | 185 | 185 | 177 | 181 | 91,000 |
| 2010/09/15 | 183 | 184 | 181 | 184 | 73,000 |
| 2010/09/14 | 182 | 183 | 180 | 183 | 48,000 |
| 2010/09/13 | 182 | 183 | 181 | 182 | 45,000 |
| 2010/09/10 | 180 | 185 | 180 | 182 | 133,000 |
| 2010/09/09 | 181 | 183 | 181 | 183 | 27,000 |
| 2010/09/08 | 182 | 182 | 180 | 181 | 28,000 |
| 2010/09/07 | 183 | 185 | 183 | 184 | 16,000 |
| 2010/09/06 | 180 | 186 | 180 | 186 | 35,000 |
| 2010/09/03 | 182 | 182 | 181 | 181 | 20,000 |
| 2010/09/02 | 182 | 182 | 181 | 182 | 20,000 |
| 2010/09/01 | 183 | 183 | 179 | 181 | 82,000 |
| 2010/08/31 | 186 | 191 | 183 | 183 | 44,000 |
| 2010/08/30 | 190 | 190 | 187 | 188 | 44,000 |
| 2010/08/27 | 183 | 187 | 183 | 187 | 43,000 |
| 2010/08/26 | 181 | 184 | 178 | 184 | 36,000 |
| 2010/08/25 | 179 | 183 | 179 | 183 | 36,000 |
| 2010/08/24 | 181 | 183 | 180 | 183 | 59,000 |
| 2010/08/23 | 183 | 184 | 182 | 182 | 29,000 |
| 2010/08/20 | 187 | 187 | 184 | 184 | 34,000 |
| 2010/08/19 | 187 | 188 | 187 | 188 | 25,000 |
| 2010/08/18 | 184 | 186 | 183 | 186 | 34,000 |
| 2010/08/17 | 183 | 185 | 183 | 184 | 32,000 |
| 2010/08/16 | 182 | 185 | 182 | 185 | 15,000 |
| 2010/08/13 | 187 | 187 | 185 | 185 | 23,000 |
| 2010/08/12 | 182 | 185 | 182 | 184 | 48,000 |
| 2010/08/11 | 187 | 187 | 184 | 184 | 34,000 |
| 2010/08/10 | 191 | 191 | 188 | 188 | 37,000 |
| 2010/08/09 | 190 | 191 | 188 | 191 | 20,000 |
| 2010/08/06 | 190 | 190 | 189 | 190 | 26,000 |
| 2010/08/05 | 191 | 192 | 190 | 192 | 21,000 |
| 2010/08/04 | 190 | 193 | 190 | 191 | 52,000 |
| 2010/08/03 | 192 | 195 | 192 | 192 | 63,000 |
| 2010/08/02 | 189 | 194 | 189 | 191 | 55,000 |
| 2010/07/30 | 193 | 194 | 189 | 192 | 77,000 |
| 2010/07/29 | 194 | 195 | 192 | 194 | 88,000 |
| 2010/07/28 | 192 | 194 | 189 | 194 | 85,000 |
| 2010/07/27 | 193 | 193 | 190 | 192 | 31,000 |
| 2010/07/26 | 193 | 194 | 191 | 194 | 58,000 |
| 2010/07/23 | 193 | 194 | 189 | 192 | 97,000 |
| 2010/07/22 | 189 | 193 | 187 | 193 | 112,000 |
| 2010/07/21 | 187 | 190 | 187 | 187 | 71,000 |
| 2010/07/20 | 185 | 188 | 184 | 188 | 117,000 |
| 2010/07/16 | 188 | 188 | 183 | 183 | 38,000 |
| 2010/07/15 | 190 | 190 | 188 | 188 | 48,000 |
| 2010/07/14 | 188 | 190 | 188 | 190 | 43,000 |
| 2010/07/13 | 187 | 187 | 186 | 186 | 38,000 |
| 2010/07/12 | 189 | 189 | 187 | 187 | 43,000 |
| 2010/07/09 | 188 | 189 | 187 | 188 | 22,000 |
| 2010/07/08 | 190 | 192 | 187 | 188 | 108,000 |
| 2010/07/07 | 189 | 191 | 188 | 188 | 39,000 |
| 2010/07/06 | 188 | 190 | 187 | 190 | 35,000 |
| 2010/07/05 | 190 | 191 | 188 | 188 | 57,000 |
| 2010/07/02 | 187 | 194 | 185 | 188 | 87,000 |
| 2010/07/01 | 183 | 186 | 183 | 185 | 25,000 |
| 2010/06/30 | 187 | 188 | 185 | 185 | 76,000 |
| 2010/06/29 | 187 | 194 | 187 | 187 | 43,000 |
| 2010/06/28 | 191 | 192 | 189 | 190 | 38,000 |
| 2010/06/25 | 191 | 192 | 190 | 191 | 29,000 |
| 2010/06/24 | 195 | 195 | 191 | 191 | 17,000 |
| 2010/06/23 | 188 | 193 | 188 | 193 | 34,000 |
| 2010/06/22 | 193 | 194 | 190 | 193 | 41,000 |
| 2010/06/21 | 192 | 195 | 190 | 192 | 53,000 |
| 2010/06/18 | 189 | 191 | 187 | 188 | 43,000 |
| 2010/06/17 | 191 | 192 | 189 | 189 | 33,000 |
| 2010/06/16 | 189 | 192 | 187 | 192 | 30,000 |
| 2010/06/15 | 186 | 188 | 185 | 186 | 55,000 |
| 2010/06/14 | 181 | 186 | 181 | 185 | 38,000 |
| 2010/06/11 | 186 | 187 | 184 | 185 | 102,000 |
| 2010/06/10 | 182 | 185 | 180 | 182 | 88,000 |
| 2010/06/09 | 185 | 185 | 182 | 182 | 35,000 |
| 2010/06/08 | 187 | 188 | 185 | 186 | 61,000 |
| 2010/06/07 | 187 | 188 | 186 | 187 | 48,000 |
| 2010/06/04 | 192 | 193 | 190 | 191 | 55,000 |
| 2010/06/03 | 190 | 194 | 190 | 192 | 43,000 |
| 2010/06/02 | 190 | 191 | 188 | 188 | 38,000 |
| 2010/06/01 | 193 | 193 | 190 | 190 | 25,000 |
| 2010/05/31 | 187 | 192 | 187 | 191 | 67,000 |
| 2010/05/28 | 190 | 191 | 187 | 187 | 82,000 |
| 2010/05/27 | 186 | 187 | 184 | 185 | 114,000 |
| 2010/05/26 | 188 | 190 | 188 | 188 | 74,000 |
| 2010/05/25 | 190 | 191 | 188 | 188 | 54,000 |
| 2010/05/24 | 191 | 192 | 190 | 191 | 57,000 |
| 2010/05/21 | 189 | 198 | 188 | 190 | 93,000 |
| 2010/05/20 | 198 | 199 | 193 | 194 | 59,000 |
| 2010/05/19 | 199 | 199 | 195 | 198 | 68,000 |
| 2010/05/18 | 202 | 202 | 200 | 200 | 55,000 |
| 2010/05/17 | 205 | 206 | 200 | 201 | 81,000 |
| 2010/05/14 | 211 | 211 | 207 | 208 | 67,000 |
| 2010/05/13 | 209 | 210 | 208 | 210 | 32,000 |
| 2010/05/12 | 207 | 209 | 207 | 209 | 33,000 |
| 2010/05/11 | 211 | 212 | 207 | 207 | 94,000 |
| 2010/05/10 | 204 | 209 | 203 | 207 | 55,000 |
| 2010/05/07 | 207 | 208 | 206 | 206 | 80,000 |
| 2010/05/06 | 214 | 219 | 209 | 214 | 277,000 |
| 2010/04/30 | 211 | 221 | 210 | 219 | 339,000 |
| 2010/04/28 | 209 | 210 | 208 | 209 | 116,000 |
| 2010/04/27 | 212 | 214 | 210 | 214 | 109,000 |
| 2010/04/26 | 209 | 214 | 209 | 212 | 133,000 |
| 2010/04/23 | 207 | 207 | 207 | 207 | 38,000 |
| 2010/04/22 | 209 | 209 | 207 | 207 | 76,000 |
| 2010/04/21 | 208 | 211 | 207 | 210 | 158,000 |
| 2010/04/20 | 210 | 210 | 208 | 209 | 54,000 |
| 2010/04/19 | 205 | 207 | 205 | 207 | 61,000 |
| 2010/04/16 | 217 | 217 | 212 | 213 | 63,000 |
| 2010/04/15 | 215 | 217 | 215 | 217 | 82,000 |
| 2010/04/14 | 215 | 215 | 212 | 213 | 70,000 |
| 2010/04/13 | 216 | 216 | 212 | 213 | 71,000 |
| 2010/04/12 | 217 | 217 | 214 | 214 | 90,000 |
| 2010/04/09 | 212 | 214 | 212 | 214 | 63,000 |
| 2010/04/08 | 215 | 215 | 212 | 214 | 90,000 |
| 2010/04/07 | 213 | 216 | 212 | 215 | 69,000 |
| 2010/04/06 | 217 | 217 | 214 | 214 | 68,000 |
| 2010/04/05 | 214 | 217 | 214 | 217 | 85,000 |
| 2010/04/02 | 215 | 217 | 212 | 216 | 171,000 |
| 2010/04/01 | 214 | 214 | 211 | 214 | 106,000 |
| 2010/03/31 | 216 | 216 | 214 | 214 | 63,000 |
| 2010/03/30 | 214 | 217 | 214 | 216 | 88,000 |
| 2010/03/29 | 220 | 220 | 215 | 217 | 70,000 |
| 2010/03/26 | 217 | 221 | 216 | 221 | 168,000 |
| 2010/03/25 | 212 | 216 | 212 | 216 | 85,000 |
| 2010/03/24 | 213 | 215 | 212 | 215 | 94,000 |
| 2010/03/23 | 215 | 216 | 213 | 213 | 90,000 |
| 2010/03/19 | 212 | 212 | 208 | 212 | 81,000 |
| 2010/03/18 | 211 | 212 | 209 | 209 | 82,000 |
| 2010/03/17 | 208 | 210 | 207 | 210 | 105,000 |
| 2010/03/16 | 207 | 209 | 205 | 206 | 67,000 |
| 2010/03/15 | 206 | 208 | 204 | 208 | 99,000 |
| 2010/03/12 | 202 | 204 | 201 | 204 | 120,000 |
| 2010/03/11 | 201 | 203 | 200 | 203 | 95,000 |
| 2010/03/10 | 200 | 201 | 200 | 201 | 39,000 |
| 2010/03/09 | 202 | 202 | 199 | 201 | 105,000 |
| 2010/03/08 | 203 | 204 | 203 | 204 | 37,000 |
| 2010/03/05 | 199 | 201 | 199 | 201 | 58,000 |
| 2010/03/04 | 202 | 203 | 198 | 198 | 82,000 |
| 2010/03/03 | 202 | 203 | 200 | 203 | 96,000 |
| 2010/03/02 | 198 | 202 | 198 | 201 | 60,000 |
| 2010/03/01 | 195 | 198 | 195 | 196 | 51,000 |
| 2010/02/26 | 197 | 197 | 195 | 196 | 40,000 |
| 2010/02/25 | 193 | 196 | 192 | 195 | 36,000 |
| 2010/02/24 | 193 | 195 | 192 | 193 | 50,000 |
| 2010/02/23 | 197 | 197 | 193 | 195 | 47,000 |
| 2010/02/22 | 194 | 197 | 194 | 196 | 78,000 |
| 2010/02/19 | 194 | 194 | 193 | 194 | 69,000 |
| 2010/02/18 | 194 | 195 | 194 | 194 | 41,000 |
| 2010/02/17 | 192 | 196 | 192 | 195 | 161,000 |
| 2010/02/16 | 188 | 189 | 187 | 189 | 36,000 |
| 2010/02/15 | 191 | 191 | 188 | 188 | 31,000 |
| 2010/02/12 | 188 | 192 | 188 | 189 | 66,000 |
| 2010/02/10 | 191 | 191 | 189 | 189 | 71,000 |
| 2010/02/09 | 190 | 193 | 189 | 190 | 56,000 |
| 2010/02/08 | 192 | 193 | 190 | 190 | 67,000 |
| 2010/02/05 | 193 | 194 | 192 | 192 | 91,000 |
| 2010/02/04 | 196 | 198 | 195 | 196 | 53,000 |
| 2010/02/03 | 196 | 197 | 196 | 196 | 32,000 |
| 2010/02/02 | 193 | 198 | 192 | 194 | 50,000 |
| 2010/02/01 | 193 | 194 | 191 | 193 | 57,000 |
| 2010/01/29 | 196 | 197 | 193 | 193 | 94,000 |
| 2010/01/28 | 196 | 199 | 196 | 197 | 43,000 |
| 2010/01/27 | 197 | 198 | 195 | 196 | 40,000 |
| 2010/01/26 | 201 | 201 | 197 | 197 | 48,000 |
| 2010/01/25 | 200 | 201 | 199 | 200 | 38,000 |
| 2010/01/22 | 201 | 201 | 200 | 200 | 71,000 |
| 2010/01/21 | 201 | 206 | 201 | 204 | 108,000 |
| 2010/01/20 | 207 | 207 | 203 | 203 | 67,000 |
| 2010/01/19 | 209 | 209 | 206 | 207 | 84,000 |
| 2010/01/18 | 206 | 209 | 206 | 208 | 29,000 |
| 2010/01/15 | 210 | 210 | 207 | 209 | 71,000 |
| 2010/01/14 | 205 | 210 | 205 | 210 | 87,000 |
| 2010/01/13 | 207 | 210 | 205 | 205 | 82,000 |
| 2010/01/12 | 204 | 210 | 204 | 210 | 128,000 |
| 2010/01/08 | 204 | 206 | 204 | 204 | 55,000 |
| 2010/01/07 | 203 | 204 | 202 | 204 | 27,000 |
| 2010/01/06 | 200 | 205 | 200 | 202 | 84,000 |
| 2010/01/05 | 201 | 203 | 201 | 201 | 39,000 |
| 2010/01/04 | 198 | 201 | 198 | 200 | 43,000 |