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 |
|---|---|---|---|---|---|
| 2013/12/30 | 247 | 250 | 244 | 249 | 153,000 |
| 2013/12/27 | 243 | 247 | 242 | 247 | 133,000 |
| 2013/12/26 | 240 | 244 | 238 | 243 | 181,000 |
| 2013/12/25 | 240 | 240 | 236 | 240 | 230,000 |
| 2013/12/24 | 240 | 240 | 238 | 239 | 179,000 |
| 2013/12/20 | 241 | 242 | 240 | 242 | 179,000 |
| 2013/12/19 | 242 | 242 | 240 | 241 | 217,000 |
| 2013/12/18 | 240 | 242 | 240 | 242 | 138,000 |
| 2013/12/17 | 241 | 242 | 240 | 241 | 141,000 |
| 2013/12/16 | 240 | 244 | 240 | 240 | 195,000 |
| 2013/12/13 | 239 | 241 | 239 | 240 | 265,000 |
| 2013/12/12 | 240 | 241 | 238 | 240 | 107,000 |
| 2013/12/11 | 241 | 242 | 240 | 240 | 74,000 |
| 2013/12/10 | 240 | 242 | 240 | 240 | 127,000 |
| 2013/12/09 | 239 | 241 | 239 | 240 | 87,000 |
| 2013/12/06 | 240 | 240 | 236 | 238 | 155,000 |
| 2013/12/05 | 242 | 242 | 239 | 240 | 186,000 |
| 2013/12/04 | 245 | 245 | 242 | 242 | 100,000 |
| 2013/12/03 | 246 | 246 | 244 | 245 | 93,000 |
| 2013/12/02 | 245 | 246 | 244 | 245 | 103,000 |
| 2013/11/29 | 244 | 245 | 243 | 244 | 138,000 |
| 2013/11/28 | 244 | 244 | 241 | 244 | 168,000 |
| 2013/11/27 | 241 | 244 | 240 | 243 | 187,000 |
| 2013/11/26 | 242 | 245 | 239 | 240 | 698,000 |
| 2013/11/25 | 242 | 244 | 241 | 241 | 195,000 |
| 2013/11/22 | 241 | 243 | 241 | 241 | 136,000 |
| 2013/11/21 | 240 | 242 | 240 | 241 | 140,000 |
| 2013/11/20 | 240 | 244 | 238 | 239 | 151,000 |
| 2013/11/19 | 239 | 240 | 238 | 238 | 84,000 |
| 2013/11/18 | 240 | 240 | 237 | 238 | 131,000 |
| 2013/11/15 | 239 | 240 | 233 | 238 | 338,000 |
| 2013/11/14 | 236 | 240 | 236 | 238 | 153,000 |
| 2013/11/13 | 237 | 239 | 237 | 237 | 81,000 |
| 2013/11/12 | 235 | 237 | 235 | 237 | 133,000 |
| 2013/11/11 | 236 | 237 | 233 | 235 | 95,000 |
| 2013/11/08 | 234 | 237 | 232 | 234 | 307,000 |
| 2013/11/07 | 239 | 240 | 237 | 239 | 90,000 |
| 2013/11/06 | 237 | 239 | 236 | 239 | 220,000 |
| 2013/11/05 | 241 | 242 | 238 | 238 | 115,000 |
| 2013/11/01 | 240 | 248 | 234 | 240 | 334,000 |
| 2013/10/31 | 239 | 240 | 239 | 239 | 22,000 |
| 2013/10/30 | 240 | 240 | 238 | 239 | 93,000 |
| 2013/10/29 | 237 | 238 | 235 | 237 | 82,000 |
| 2013/10/28 | 238 | 239 | 238 | 239 | 28,000 |
| 2013/10/25 | 242 | 242 | 238 | 238 | 116,000 |
| 2013/10/24 | 239 | 241 | 239 | 241 | 45,000 |
| 2013/10/23 | 247 | 248 | 241 | 242 | 60,000 |
| 2013/10/22 | 246 | 246 | 244 | 246 | 36,000 |
| 2013/10/21 | 243 | 246 | 242 | 246 | 116,000 |
| 2013/10/18 | 240 | 242 | 239 | 242 | 106,000 |
| 2013/10/17 | 238 | 240 | 238 | 239 | 47,000 |
| 2013/10/16 | 237 | 239 | 236 | 238 | 35,000 |
| 2013/10/15 | 239 | 239 | 237 | 239 | 42,000 |
| 2013/10/11 | 236 | 238 | 235 | 238 | 56,000 |
| 2013/10/10 | 235 | 236 | 232 | 235 | 61,000 |
| 2013/10/09 | 234 | 235 | 233 | 235 | 49,000 |
| 2013/10/08 | 230 | 233 | 230 | 233 | 55,000 |
| 2013/10/07 | 236 | 237 | 233 | 234 | 82,000 |
| 2013/10/04 | 236 | 240 | 234 | 236 | 115,000 |
| 2013/10/03 | 239 | 241 | 239 | 239 | 42,000 |
| 2013/10/02 | 245 | 245 | 239 | 239 | 90,000 |
| 2013/10/01 | 245 | 245 | 243 | 243 | 30,000 |
| 2013/09/30 | 244 | 244 | 242 | 242 | 46,000 |
| 2013/09/27 | 250 | 251 | 246 | 247 | 143,000 |
| 2013/09/26 | 245 | 246 | 244 | 246 | 101,000 |
| 2013/09/25 | 253 | 253 | 251 | 252 | 54,000 |
| 2013/09/24 | 254 | 255 | 250 | 253 | 63,000 |
| 2013/09/20 | 253 | 253 | 249 | 252 | 92,000 |
| 2013/09/19 | 250 | 252 | 249 | 252 | 59,000 |
| 2013/09/18 | 251 | 252 | 249 | 249 | 35,000 |
| 2013/09/17 | 248 | 251 | 248 | 248 | 87,000 |
| 2013/09/13 | 244 | 248 | 244 | 248 | 159,000 |
| 2013/09/12 | 247 | 248 | 245 | 248 | 34,000 |
| 2013/09/11 | 246 | 248 | 246 | 248 | 57,000 |
| 2013/09/10 | 243 | 248 | 243 | 247 | 41,000 |
| 2013/09/09 | 245 | 245 | 240 | 243 | 40,000 |
| 2013/09/06 | 241 | 241 | 238 | 240 | 47,000 |
| 2013/09/05 | 241 | 242 | 240 | 241 | 35,000 |
| 2013/09/04 | 243 | 243 | 239 | 241 | 47,000 |
| 2013/09/03 | 238 | 241 | 238 | 240 | 33,000 |
| 2013/09/02 | 238 | 238 | 235 | 237 | 41,000 |
| 2013/08/30 | 241 | 242 | 239 | 239 | 75,000 |
| 2013/08/29 | 240 | 242 | 240 | 242 | 10,000 |
| 2013/08/28 | 241 | 241 | 238 | 240 | 31,000 |
| 2013/08/27 | 240 | 244 | 240 | 243 | 74,000 |
| 2013/08/26 | 246 | 246 | 244 | 245 | 30,000 |
| 2013/08/23 | 247 | 248 | 245 | 246 | 42,000 |
| 2013/08/22 | 247 | 247 | 245 | 246 | 30,000 |
| 2013/08/21 | 248 | 249 | 247 | 247 | 37,000 |
| 2013/08/20 | 248 | 249 | 248 | 248 | 38,000 |
| 2013/08/19 | 249 | 249 | 247 | 248 | 30,000 |
| 2013/08/16 | 248 | 251 | 248 | 248 | 40,000 |
| 2013/08/15 | 250 | 251 | 249 | 250 | 46,000 |
| 2013/08/14 | 250 | 252 | 246 | 250 | 47,000 |
| 2013/08/13 | 247 | 250 | 247 | 248 | 28,000 |
| 2013/08/12 | 248 | 248 | 247 | 247 | 12,000 |
| 2013/08/09 | 248 | 250 | 248 | 248 | 43,000 |
| 2013/08/08 | 249 | 253 | 245 | 248 | 49,000 |
| 2013/08/07 | 248 | 251 | 246 | 248 | 75,000 |
| 2013/08/06 | 248 | 250 | 247 | 249 | 69,000 |
| 2013/08/05 | 241 | 248 | 241 | 248 | 98,000 |
| 2013/08/02 | 241 | 243 | 239 | 243 | 70,000 |
| 2013/08/01 | 241 | 241 | 238 | 241 | 32,000 |
| 2013/07/31 | 239 | 239 | 236 | 236 | 59,000 |
| 2013/07/30 | 235 | 241 | 234 | 240 | 74,000 |
| 2013/07/29 | 243 | 243 | 237 | 238 | 72,000 |
| 2013/07/26 | 249 | 249 | 245 | 245 | 36,000 |
| 2013/07/25 | 252 | 253 | 249 | 249 | 27,000 |
| 2013/07/24 | 253 | 254 | 252 | 252 | 14,000 |
| 2013/07/23 | 251 | 253 | 250 | 253 | 39,000 |
| 2013/07/22 | 254 | 256 | 250 | 253 | 86,000 |
| 2013/07/19 | 257 | 257 | 253 | 253 | 50,000 |
| 2013/07/18 | 252 | 257 | 252 | 257 | 81,000 |
| 2013/07/17 | 254 | 257 | 252 | 255 | 77,000 |
| 2013/07/16 | 257 | 259 | 252 | 254 | 102,000 |
| 2013/07/12 | 258 | 258 | 255 | 256 | 65,000 |
| 2013/07/11 | 253 | 257 | 253 | 256 | 67,000 |
| 2013/07/10 | 261 | 262 | 257 | 258 | 60,000 |
| 2013/07/09 | 259 | 262 | 255 | 260 | 77,000 |
| 2013/07/08 | 263 | 265 | 257 | 257 | 86,000 |
| 2013/07/05 | 258 | 260 | 258 | 260 | 46,000 |
| 2013/07/04 | 258 | 260 | 252 | 256 | 55,000 |
| 2013/07/03 | 260 | 260 | 254 | 258 | 90,000 |
| 2013/07/02 | 254 | 262 | 248 | 260 | 179,000 |
| 2013/07/01 | 249 | 249 | 243 | 249 | 75,000 |
| 2013/06/28 | 244 | 247 | 242 | 245 | 134,000 |
| 2013/06/27 | 232 | 243 | 229 | 241 | 114,000 |
| 2013/06/26 | 242 | 243 | 230 | 230 | 93,000 |
| 2013/06/25 | 247 | 247 | 240 | 241 | 46,000 |
| 2013/06/24 | 252 | 252 | 246 | 246 | 48,000 |
| 2013/06/21 | 245 | 248 | 243 | 247 | 62,000 |
| 2013/06/20 | 250 | 252 | 248 | 249 | 59,000 |
| 2013/06/19 | 251 | 252 | 248 | 249 | 64,000 |
| 2013/06/18 | 246 | 249 | 246 | 247 | 101,000 |
| 2013/06/17 | 237 | 246 | 237 | 245 | 134,000 |
| 2013/06/14 | 240 | 243 | 239 | 240 | 249,000 |
| 2013/06/13 | 243 | 246 | 238 | 240 | 127,000 |
| 2013/06/12 | 242 | 245 | 241 | 243 | 101,000 |
| 2013/06/11 | 241 | 246 | 241 | 242 | 169,000 |
| 2013/06/10 | 255 | 255 | 241 | 246 | 218,000 |
| 2013/06/07 | 241 | 242 | 231 | 239 | 273,000 |
| 2013/06/06 | 265 | 266 | 245 | 245 | 416,000 |
| 2013/06/05 | 264 | 275 | 262 | 265 | 159,000 |
| 2013/06/04 | 258 | 267 | 258 | 266 | 139,000 |
| 2013/06/03 | 272 | 272 | 260 | 260 | 157,000 |
| 2013/05/31 | 274 | 278 | 268 | 273 | 106,000 |
| 2013/05/30 | 276 | 280 | 270 | 271 | 204,000 |
| 2013/05/29 | 273 | 279 | 273 | 276 | 120,000 |
| 2013/05/28 | 261 | 275 | 261 | 270 | 232,000 |
| 2013/05/27 | 279 | 279 | 259 | 267 | 269,000 |
| 2013/05/24 | 283 | 294 | 270 | 279 | 397,000 |
| 2013/05/23 | 302 | 304 | 283 | 283 | 364,000 |
| 2013/05/22 | 302 | 305 | 298 | 302 | 295,000 |
| 2013/05/21 | 307 | 307 | 296 | 297 | 367,000 |
| 2013/05/20 | 320 | 320 | 301 | 303 | 619,000 |
| 2013/05/17 | 288 | 298 | 283 | 296 | 245,000 |
| 2013/05/16 | 286 | 287 | 277 | 285 | 368,000 |
| 2013/05/15 | 310 | 310 | 286 | 293 | 472,000 |
| 2013/05/14 | 313 | 320 | 305 | 310 | 802,000 |
| 2013/05/13 | 312 | 313 | 306 | 312 | 439,000 |
| 2013/05/10 | 310 | 318 | 301 | 311 | 1,005,000 |
| 2013/05/09 | 318 | 322 | 301 | 304 | 2,322,000 |
| 2013/05/08 | 330 | 350 | 311 | 325 | 12,241,000 |
| 2013/05/07 | 260 | 331 | 259 | 322 | 12,234,000 |
| 2013/05/02 | 242 | 269 | 242 | 252 | 523,000 |
| 2013/05/01 | 247 | 247 | 242 | 243 | 120,000 |
| 2013/04/30 | 248 | 250 | 247 | 248 | 75,000 |
| 2013/04/26 | 255 | 255 | 248 | 248 | 120,000 |
| 2013/04/25 | 253 | 255 | 252 | 254 | 137,000 |
| 2013/04/24 | 252 | 253 | 250 | 252 | 87,000 |
| 2013/04/23 | 251 | 252 | 249 | 249 | 52,000 |
| 2013/04/22 | 249 | 252 | 247 | 250 | 84,000 |
| 2013/04/19 | 249 | 250 | 247 | 247 | 60,000 |
| 2013/04/18 | 251 | 251 | 245 | 246 | 80,000 |
| 2013/04/17 | 252 | 253 | 250 | 251 | 50,000 |
| 2013/04/16 | 251 | 254 | 247 | 252 | 72,000 |
| 2013/04/15 | 257 | 259 | 251 | 253 | 50,000 |
| 2013/04/12 | 256 | 259 | 255 | 257 | 62,000 |
| 2013/04/11 | 254 | 257 | 254 | 256 | 61,000 |
| 2013/04/10 | 257 | 258 | 253 | 254 | 48,000 |
| 2013/04/09 | 256 | 257 | 254 | 255 | 69,000 |
| 2013/04/08 | 255 | 258 | 249 | 256 | 109,000 |
| 2013/04/05 | 255 | 257 | 244 | 255 | 98,000 |
| 2013/04/04 | 239 | 248 | 227 | 248 | 93,000 |
| 2013/04/03 | 241 | 248 | 241 | 247 | 54,000 |
| 2013/04/02 | 245 | 245 | 235 | 239 | 59,000 |
| 2013/04/01 | 256 | 256 | 242 | 242 | 62,000 |
| 2013/03/29 | 255 | 255 | 251 | 252 | 40,000 |
| 2013/03/28 | 257 | 258 | 248 | 251 | 57,000 |
| 2013/03/27 | 260 | 260 | 258 | 259 | 58,000 |
| 2013/03/26 | 266 | 266 | 261 | 261 | 79,000 |
| 2013/03/25 | 270 | 270 | 262 | 265 | 125,000 |
| 2013/03/22 | 272 | 273 | 265 | 265 | 103,000 |
| 2013/03/21 | 266 | 273 | 266 | 270 | 145,000 |
| 2013/03/19 | 268 | 268 | 265 | 265 | 61,000 |
| 2013/03/18 | 264 | 266 | 264 | 265 | 76,000 |
| 2013/03/15 | 266 | 266 | 263 | 264 | 75,000 |
| 2013/03/14 | 260 | 264 | 259 | 262 | 46,000 |
| 2013/03/13 | 260 | 262 | 259 | 259 | 84,000 |
| 2013/03/12 | 264 | 266 | 263 | 263 | 194,000 |
| 2013/03/11 | 262 | 268 | 262 | 266 | 175,000 |
| 2013/03/08 | 257 | 261 | 256 | 259 | 291,000 |
| 2013/03/07 | 261 | 261 | 259 | 259 | 67,000 |
| 2013/03/06 | 258 | 260 | 257 | 259 | 184,000 |
| 2013/03/05 | 260 | 260 | 257 | 258 | 33,000 |
| 2013/03/04 | 261 | 261 | 257 | 257 | 81,000 |
| 2013/03/01 | 257 | 260 | 257 | 258 | 55,000 |
| 2013/02/28 | 255 | 262 | 255 | 259 | 106,000 |
| 2013/02/27 | 257 | 259 | 256 | 258 | 28,000 |
| 2013/02/26 | 257 | 260 | 257 | 258 | 65,000 |
| 2013/02/25 | 259 | 260 | 258 | 259 | 86,000 |
| 2013/02/22 | 258 | 259 | 255 | 256 | 74,000 |
| 2013/02/21 | 258 | 260 | 253 | 258 | 76,000 |
| 2013/02/20 | 253 | 258 | 253 | 258 | 62,000 |
| 2013/02/19 | 250 | 256 | 250 | 253 | 41,000 |
| 2013/02/18 | 244 | 250 | 244 | 250 | 29,000 |
| 2013/02/15 | 247 | 247 | 244 | 244 | 58,000 |
| 2013/02/14 | 250 | 251 | 247 | 247 | 45,000 |
| 2013/02/13 | 253 | 256 | 248 | 248 | 89,000 |
| 2013/02/12 | 256 | 258 | 255 | 256 | 84,000 |
| 2013/02/08 | 258 | 259 | 255 | 256 | 47,000 |
| 2013/02/07 | 260 | 264 | 258 | 258 | 52,000 |
| 2013/02/06 | 258 | 264 | 257 | 261 | 85,000 |
| 2013/02/05 | 260 | 267 | 257 | 258 | 73,000 |
| 2013/02/04 | 258 | 267 | 257 | 262 | 56,000 |
| 2013/02/01 | 256 | 260 | 255 | 259 | 49,000 |
| 2013/01/31 | 260 | 261 | 257 | 257 | 37,000 |
| 2013/01/30 | 255 | 259 | 255 | 258 | 38,000 |
| 2013/01/29 | 254 | 259 | 253 | 255 | 35,000 |
| 2013/01/28 | 258 | 260 | 254 | 257 | 73,000 |
| 2013/01/25 | 257 | 260 | 257 | 258 | 59,000 |
| 2013/01/24 | 255 | 259 | 245 | 258 | 103,000 |
| 2013/01/23 | 251 | 255 | 251 | 255 | 54,000 |
| 2013/01/22 | 257 | 257 | 253 | 256 | 55,000 |
| 2013/01/21 | 257 | 259 | 256 | 257 | 42,000 |
| 2013/01/18 | 249 | 257 | 249 | 257 | 72,000 |
| 2013/01/17 | 252 | 253 | 247 | 248 | 50,000 |
| 2013/01/16 | 257 | 257 | 251 | 252 | 49,000 |
| 2013/01/15 | 260 | 262 | 259 | 260 | 55,000 |
| 2013/01/11 | 259 | 262 | 258 | 259 | 116,000 |
| 2013/01/10 | 255 | 257 | 254 | 257 | 54,000 |
| 2013/01/09 | 249 | 253 | 248 | 252 | 58,000 |
| 2013/01/08 | 254 | 254 | 250 | 250 | 23,000 |
| 2013/01/07 | 258 | 259 | 251 | 253 | 98,000 |
| 2013/01/04 | 245 | 257 | 245 | 254 | 134,000 |