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 |
---|---|---|---|---|---|
1992/12/30 | 680 | 700 | 665 | 668 | 146,000 |
1992/12/29 | 669 | 680 | 669 | 676 | 119,000 |
1992/12/28 | 688 | 694 | 675 | 675 | 190,000 |
1992/12/25 | 700 | 708 | 688 | 690 | 132,000 |
1992/12/24 | 695 | 709 | 695 | 709 | 386,000 |
1992/12/22 | 702 | 705 | 695 | 705 | 184,000 |
1992/12/21 | 729 | 730 | 705 | 707 | 315,000 |
1992/12/18 | 715 | 719 | 702 | 719 | 274,000 |
1992/12/17 | 698 | 710 | 690 | 700 | 220,000 |
1992/12/16 | 720 | 725 | 703 | 703 | 406,000 |
1992/12/15 | 701 | 720 | 701 | 720 | 174,000 |
1992/12/14 | 711 | 712 | 701 | 703 | 167,000 |
1992/12/11 | 723 | 724 | 710 | 712 | 1,151,000 |
1992/12/10 | 722 | 730 | 712 | 713 | 612,000 |
1992/12/09 | 714 | 725 | 709 | 712 | 414,000 |
1992/12/08 | 711 | 717 | 710 | 711 | 416,000 |
1992/12/07 | 719 | 719 | 708 | 712 | 134,000 |
1992/12/04 | 725 | 725 | 715 | 720 | 200,000 |
1992/12/03 | 718 | 730 | 718 | 719 | 279,000 |
1992/12/02 | 728 | 736 | 708 | 718 | 961,000 |
1992/12/01 | 722 | 733 | 709 | 718 | 368,000 |
1992/11/30 | 720 | 734 | 720 | 730 | 580,000 |
1992/11/27 | 715 | 726 | 710 | 721 | 683,000 |
1992/11/26 | 695 | 740 | 695 | 724 | 1,365,000 |
1992/11/25 | 685 | 697 | 675 | 696 | 220,000 |
1992/11/24 | 679 | 686 | 677 | 686 | 133,000 |
1992/11/20 | 666 | 690 | 660 | 689 | 292,000 |
1992/11/19 | 677 | 684 | 670 | 672 | 374,000 |
1992/11/18 | 628 | 675 | 628 | 671 | 299,000 |
1992/11/17 | 625 | 630 | 622 | 630 | 264,000 |
1992/11/16 | 640 | 640 | 625 | 631 | 161,000 |
1992/11/13 | 635 | 644 | 623 | 640 | 826,000 |
1992/11/12 | 633 | 635 | 610 | 635 | 405,000 |
1992/11/11 | 640 | 649 | 635 | 635 | 238,000 |
1992/11/10 | 645 | 652 | 640 | 640 | 283,000 |
1992/11/09 | 658 | 658 | 645 | 647 | 377,000 |
1992/11/06 | 670 | 670 | 660 | 665 | 162,000 |
1992/11/05 | 669 | 677 | 667 | 668 | 164,000 |
1992/11/04 | 660 | 680 | 660 | 679 | 205,000 |
1992/11/02 | 658 | 664 | 658 | 662 | 187,000 |
1992/10/30 | 671 | 677 | 665 | 677 | 301,000 |
1992/10/29 | 682 | 682 | 670 | 672 | 203,000 |
1992/10/28 | 690 | 690 | 676 | 679 | 185,000 |
1992/10/27 | 686 | 690 | 676 | 690 | 146,000 |
1992/10/26 | 692 | 696 | 680 | 680 | 375,000 |
1992/10/23 | 685 | 697 | 685 | 692 | 350,000 |
1992/10/22 | 697 | 699 | 687 | 692 | 589,000 |
1992/10/21 | 682 | 687 | 676 | 687 | 317,000 |
1992/10/20 | 678 | 690 | 668 | 676 | 567,000 |
1992/10/19 | 671 | 678 | 666 | 668 | 375,000 |
1992/10/16 | 689 | 689 | 680 | 686 | 768,000 |
1992/10/15 | 680 | 688 | 680 | 685 | 263,000 |
1992/10/14 | 704 | 705 | 688 | 688 | 374,000 |
1992/10/13 | 703 | 704 | 695 | 700 | 337,000 |
1992/10/12 | 687 | 699 | 687 | 699 | 307,000 |
1992/10/09 | 693 | 697 | 681 | 697 | 1,552,000 |
1992/10/08 | 690 | 705 | 689 | 693 | 442,000 |
1992/10/07 | 708 | 708 | 690 | 690 | 683,000 |
1992/10/06 | 680 | 700 | 677 | 698 | 944,000 |
1992/10/05 | 682 | 695 | 682 | 690 | 543,000 |
1992/10/02 | 718 | 719 | 698 | 702 | 1,374,000 |
1992/10/01 | 728 | 730 | 700 | 710 | 3,055,000 |
1992/09/30 | 713 | 731 | 705 | 728 | 5,313,000 |
1992/09/29 | 706 | 706 | 692 | 703 | 1,936,000 |
1992/09/28 | 705 | 706 | 690 | 696 | 2,673,000 |
1992/09/25 | 700 | 701 | 686 | 695 | 1,062,000 |
1992/09/24 | 706 | 708 | 682 | 700 | 1,804,000 |
1992/09/22 | 688 | 703 | 684 | 698 | 3,350,000 |
1992/09/21 | 678 | 691 | 672 | 684 | 1,930,000 |
1992/09/18 | 629 | 660 | 617 | 658 | 546,000 |
1992/09/17 | 633 | 640 | 625 | 639 | 228,000 |
1992/09/16 | 646 | 650 | 630 | 635 | 329,000 |
1992/09/14 | 641 | 657 | 641 | 650 | 264,000 |
1992/09/11 | 668 | 675 | 650 | 651 | 1,577,000 |
1992/09/10 | 659 | 668 | 650 | 658 | 1,294,000 |
1992/09/09 | 626 | 655 | 626 | 650 | 801,000 |
1992/09/08 | 635 | 645 | 630 | 631 | 456,000 |
1992/09/07 | 650 | 659 | 635 | 645 | 316,000 |
1992/09/04 | 650 | 671 | 649 | 650 | 2,447,000 |
1992/09/03 | 625 | 643 | 610 | 641 | 569,000 |
1992/09/02 | 620 | 624 | 610 | 615 | 394,000 |
1992/09/01 | 615 | 641 | 615 | 626 | 1,825,000 |
1992/08/31 | 622 | 635 | 611 | 620 | 522,000 |
1992/08/28 | 585 | 628 | 581 | 620 | 1,118,000 |
1992/08/27 | 570 | 615 | 569 | 595 | 1,399,000 |
1992/08/26 | 541 | 563 | 541 | 550 | 327,000 |
1992/08/25 | 537 | 560 | 526 | 545 | 449,000 |
1992/08/24 | 528 | 560 | 525 | 537 | 736,000 |
1992/08/21 | 500 | 525 | 494 | 508 | 520,000 |
1992/08/20 | 451 | 487 | 451 | 485 | 205,000 |
1992/08/19 | 450 | 450 | 432 | 449 | 179,000 |
1992/08/18 | 454 | 459 | 440 | 440 | 118,000 |
1992/08/17 | 461 | 478 | 461 | 461 | 93,000 |
1992/08/14 | 439 | 460 | 435 | 460 | 98,000 |
1992/08/13 | 421 | 443 | 416 | 429 | 166,000 |
1992/08/12 | 431 | 433 | 415 | 421 | 310,000 |
1992/08/11 | 470 | 470 | 431 | 431 | 170,000 |
1992/08/10 | 480 | 480 | 468 | 470 | 160,000 |
1992/08/07 | 518 | 520 | 502 | 509 | 128,000 |
1992/08/06 | 520 | 530 | 518 | 519 | 307,000 |
1992/08/05 | 504 | 520 | 504 | 520 | 142,000 |
1992/08/04 | 503 | 514 | 503 | 504 | 81,000 |
1992/08/03 | 520 | 523 | 515 | 515 | 126,000 |
1992/07/31 | 490 | 528 | 490 | 525 | 197,000 |
1992/07/30 | 485 | 510 | 480 | 510 | 210,000 |
1992/07/29 | 516 | 516 | 482 | 490 | 219,000 |
1992/07/28 | 490 | 505 | 489 | 503 | 82,000 |
1992/07/27 | 510 | 520 | 500 | 500 | 145,000 |
1992/07/24 | 510 | 515 | 490 | 500 | 127,000 |
1992/07/23 | 490 | 529 | 480 | 529 | 225,000 |
1992/07/22 | 506 | 510 | 499 | 500 | 209,000 |
1992/07/21 | 506 | 510 | 501 | 504 | 175,000 |
1992/07/20 | 530 | 530 | 510 | 516 | 103,000 |
1992/07/17 | 538 | 540 | 534 | 534 | 120,000 |
1992/07/16 | 535 | 539 | 535 | 536 | 93,000 |
1992/07/15 | 546 | 548 | 545 | 545 | 84,000 |
1992/07/14 | 542 | 548 | 540 | 543 | 63,000 |
1992/07/13 | 532 | 548 | 529 | 548 | 125,000 |
1992/07/10 | 530 | 540 | 530 | 530 | 52,000 |
1992/07/09 | 524 | 540 | 524 | 540 | 78,000 |
1992/07/08 | 512 | 530 | 512 | 522 | 74,000 |
1992/07/07 | 533 | 549 | 527 | 527 | 114,000 |
1992/07/06 | 541 | 550 | 541 | 543 | 77,000 |
1992/07/03 | 545 | 560 | 545 | 551 | 99,000 |
1992/07/02 | 530 | 561 | 530 | 560 | 94,000 |
1992/07/01 | 516 | 530 | 511 | 530 | 94,000 |
1992/06/30 | 517 | 523 | 516 | 516 | 61,000 |
1992/06/29 | 540 | 540 | 516 | 517 | 72,000 |
1992/06/26 | 535 | 536 | 530 | 530 | 163,000 |
1992/06/25 | 535 | 535 | 525 | 535 | 80,000 |
1992/06/24 | 542 | 542 | 530 | 535 | 141,000 |
1992/06/23 | 531 | 541 | 531 | 540 | 88,000 |
1992/06/22 | 535 | 548 | 535 | 541 | 120,000 |
1992/06/19 | 531 | 550 | 531 | 550 | 160,000 |
1992/06/18 | 531 | 550 | 531 | 541 | 111,000 |
1992/06/17 | 570 | 570 | 559 | 561 | 179,000 |
1992/06/16 | 577 | 580 | 571 | 571 | 161,000 |
1992/06/15 | 607 | 607 | 586 | 587 | 68,000 |
1992/06/12 | 600 | 615 | 600 | 605 | 272,000 |
1992/06/11 | 600 | 602 | 595 | 600 | 115,000 |
1992/06/10 | 580 | 605 | 580 | 605 | 81,000 |
1992/06/09 | 580 | 588 | 577 | 588 | 76,000 |
1992/06/08 | 575 | 580 | 575 | 580 | 63,000 |
1992/06/05 | 581 | 590 | 581 | 585 | 70,000 |
1992/06/04 | 592 | 600 | 586 | 586 | 116,000 |
1992/06/03 | 595 | 600 | 595 | 597 | 69,000 |
1992/06/02 | 600 | 600 | 586 | 600 | 150,000 |
1992/06/01 | 608 | 608 | 592 | 592 | 59,000 |
1992/05/29 | 588 | 600 | 585 | 600 | 203,000 |
1992/05/28 | 588 | 588 | 583 | 588 | 159,000 |
1992/05/27 | 618 | 618 | 585 | 586 | 162,000 |
1992/05/26 | 603 | 610 | 602 | 610 | 160,000 |
1992/05/25 | 611 | 616 | 602 | 602 | 85,000 |
1992/05/22 | 615 | 620 | 600 | 611 | 113,000 |
1992/05/21 | 630 | 630 | 615 | 625 | 131,000 |
1992/05/20 | 630 | 630 | 616 | 630 | 235,000 |
1992/05/19 | 620 | 630 | 617 | 630 | 415,000 |
1992/05/18 | 600 | 609 | 585 | 600 | 300,000 |
1992/05/15 | 600 | 619 | 580 | 580 | 276,000 |
1992/05/14 | 625 | 630 | 606 | 620 | 283,000 |
1992/05/13 | 630 | 643 | 621 | 635 | 721,000 |
1992/05/12 | 643 | 643 | 625 | 630 | 777,000 |
1992/05/11 | 627 | 630 | 616 | 623 | 1,025,000 |
1992/05/08 | 576 | 590 | 576 | 587 | 383,000 |
1992/05/07 | 560 | 580 | 560 | 576 | 301,000 |
1992/05/06 | 546 | 565 | 546 | 562 | 196,000 |
1992/05/01 | 538 | 548 | 538 | 548 | 131,000 |
1992/04/30 | 546 | 550 | 545 | 548 | 289,000 |
1992/04/28 | 517 | 550 | 517 | 548 | 311,000 |
1992/04/27 | 515 | 525 | 513 | 517 | 211,000 |
1992/04/24 | 518 | 520 | 495 | 495 | 263,000 |
1992/04/23 | 500 | 520 | 498 | 520 | 218,000 |
1992/04/22 | 500 | 504 | 490 | 492 | 193,000 |
1992/04/21 | 500 | 515 | 495 | 501 | 133,000 |
1992/04/20 | 530 | 530 | 510 | 510 | 135,000 |
1992/04/17 | 540 | 540 | 530 | 530 | 248,000 |
1992/04/16 | 529 | 555 | 525 | 540 | 464,000 |
1992/04/15 | 530 | 531 | 520 | 529 | 189,000 |
1992/04/14 | 481 | 502 | 477 | 496 | 190,000 |
1992/04/13 | 501 | 502 | 482 | 485 | 136,000 |
1992/04/10 | 468 | 472 | 468 | 472 | 154,000 |
1992/04/09 | 444 | 460 | 425 | 438 | 471,000 |
1992/04/08 | 483 | 490 | 448 | 448 | 334,000 |
1992/04/07 | 525 | 527 | 498 | 498 | 258,000 |
1992/04/06 | 525 | 545 | 525 | 531 | 64,000 |
1992/04/03 | 530 | 530 | 501 | 525 | 285,000 |
1992/04/02 | 517 | 535 | 500 | 535 | 398,000 |
1992/04/01 | 575 | 575 | 515 | 515 | 363,000 |
1992/03/31 | 590 | 605 | 565 | 565 | 185,000 |
1992/03/30 | 581 | 590 | 574 | 590 | 67,000 |
1992/03/27 | 580 | 596 | 580 | 584 | 68,000 |
1992/03/26 | 585 | 605 | 585 | 590 | 207,000 |
1992/03/25 | 581 | 597 | 581 | 597 | 213,000 |
1992/03/24 | 593 | 595 | 590 | 590 | 78,000 |
1992/03/23 | 591 | 605 | 590 | 603 | 186,000 |
1992/03/19 | 557 | 581 | 557 | 581 | 485,000 |
1992/03/18 | 588 | 588 | 540 | 555 | 353,000 |
1992/03/17 | 605 | 608 | 585 | 588 | 181,000 |
1992/03/16 | 615 | 615 | 605 | 608 | 48,000 |
1992/03/13 | 620 | 634 | 610 | 615 | 89,000 |
1992/03/12 | 608 | 630 | 601 | 630 | 86,000 |
1992/03/11 | 615 | 620 | 608 | 608 | 152,000 |
1992/03/10 | 620 | 625 | 620 | 622 | 61,000 |
1992/03/09 | 634 | 640 | 620 | 620 | 102,000 |
1992/03/06 | 634 | 639 | 634 | 635 | 66,000 |
1992/03/05 | 639 | 639 | 625 | 639 | 195,000 |
1992/03/04 | 639 | 650 | 630 | 632 | 89,000 |
1992/03/03 | 660 | 664 | 645 | 645 | 163,000 |
1992/03/02 | 650 | 656 | 645 | 654 | 113,000 |
1992/02/28 | 630 | 635 | 629 | 635 | 110,000 |
1992/02/27 | 626 | 629 | 620 | 625 | 45,000 |
1992/02/26 | 615 | 627 | 611 | 627 | 73,000 |
1992/02/25 | 610 | 620 | 608 | 615 | 49,000 |
1992/02/24 | 621 | 630 | 610 | 610 | 114,000 |
1992/02/21 | 617 | 620 | 610 | 620 | 128,000 |
1992/02/20 | 606 | 615 | 606 | 607 | 97,000 |
1992/02/19 | 607 | 625 | 607 | 615 | 56,000 |
1992/02/18 | 611 | 614 | 610 | 614 | 28,000 |
1992/02/17 | 601 | 629 | 600 | 629 | 43,000 |
1992/02/14 | 624 | 624 | 606 | 606 | 109,000 |
1992/02/13 | 632 | 635 | 626 | 628 | 54,000 |
1992/02/12 | 639 | 639 | 631 | 631 | 36,000 |
1992/02/10 | 651 | 652 | 631 | 641 | 28,000 |
1992/02/07 | 651 | 660 | 651 | 653 | 61,000 |
1992/02/06 | 652 | 659 | 650 | 650 | 144,000 |
1992/02/05 | 667 | 670 | 655 | 660 | 73,000 |
1992/02/04 | 680 | 680 | 660 | 665 | 138,000 |
1992/02/03 | 650 | 678 | 643 | 675 | 239,000 |
1992/01/31 | 630 | 660 | 630 | 655 | 151,000 |
1992/01/30 | 612 | 629 | 612 | 620 | 121,000 |
1992/01/29 | 616 | 625 | 616 | 616 | 137,000 |
1992/01/28 | 610 | 620 | 606 | 610 | 71,000 |
1992/01/27 | 611 | 620 | 606 | 620 | 126,000 |
1992/01/24 | 634 | 634 | 610 | 610 | 159,000 |
1992/01/23 | 635 | 644 | 630 | 639 | 115,000 |
1992/01/22 | 610 | 640 | 605 | 634 | 177,000 |
1992/01/21 | 621 | 630 | 610 | 610 | 102,000 |
1992/01/20 | 660 | 660 | 608 | 630 | 99,000 |
1992/01/17 | 654 | 661 | 636 | 650 | 171,000 |
1992/01/16 | 679 | 684 | 655 | 656 | 105,000 |
1992/01/14 | 661 | 700 | 661 | 685 | 133,000 |
1992/01/13 | 660 | 662 | 652 | 660 | 72,000 |
1992/01/10 | 686 | 710 | 680 | 700 | 230,000 |
1992/01/09 | 683 | 695 | 680 | 686 | 85,000 |
1992/01/08 | 704 | 713 | 690 | 691 | 212,000 |
1992/01/07 | 696 | 724 | 690 | 724 | 302,000 |
1992/01/06 | 700 | 700 | 690 | 690 | 114,000 |