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 |
---|---|---|---|---|---|
2000/12/29 | 151 | 155 | 150 | 150 | 71,000 |
2000/12/28 | 151 | 152 | 151 | 152 | 50,000 |
2000/12/27 | 151 | 152 | 151 | 151 | 88,000 |
2000/12/26 | 155 | 155 | 151 | 151 | 38,000 |
2000/12/25 | 152 | 155 | 150 | 154 | 45,000 |
2000/12/22 | 155 | 155 | 150 | 150 | 68,000 |
2000/12/21 | 156 | 156 | 150 | 155 | 117,000 |
2000/12/20 | 159 | 160 | 157 | 157 | 75,000 |
2000/12/19 | 160 | 161 | 159 | 159 | 84,000 |
2000/12/18 | 160 | 160 | 159 | 160 | 41,000 |
2000/12/15 | 162 | 162 | 159 | 159 | 75,000 |
2000/12/14 | 158 | 160 | 158 | 158 | 46,000 |
2000/12/13 | 158 | 159 | 158 | 158 | 59,000 |
2000/12/12 | 160 | 161 | 159 | 159 | 72,000 |
2000/12/11 | 160 | 164 | 159 | 159 | 60,000 |
2000/12/08 | 159 | 160 | 158 | 158 | 97,000 |
2000/12/07 | 161 | 161 | 159 | 160 | 97,000 |
2000/12/06 | 162 | 163 | 161 | 161 | 73,000 |
2000/12/05 | 164 | 164 | 162 | 162 | 53,000 |
2000/12/04 | 164 | 166 | 162 | 164 | 71,000 |
2000/12/01 | 158 | 165 | 157 | 164 | 90,000 |
2000/11/30 | 154 | 157 | 154 | 157 | 97,000 |
2000/11/29 | 154 | 157 | 154 | 154 | 39,000 |
2000/11/28 | 153 | 155 | 153 | 155 | 39,000 |
2000/11/27 | 154 | 154 | 153 | 154 | 19,000 |
2000/11/24 | 152 | 153 | 152 | 153 | 74,000 |
2000/11/22 | 152 | 154 | 152 | 154 | 39,000 |
2000/11/21 | 153 | 155 | 152 | 152 | 68,000 |
2000/11/20 | 154 | 155 | 153 | 153 | 65,000 |
2000/11/17 | 151 | 154 | 150 | 154 | 99,000 |
2000/11/16 | 152 | 154 | 152 | 154 | 51,000 |
2000/11/15 | 155 | 157 | 152 | 152 | 73,000 |
2000/11/14 | 154 | 155 | 152 | 155 | 25,000 |
2000/11/13 | 152 | 154 | 152 | 154 | 44,000 |
2000/11/10 | 152 | 152 | 151 | 152 | 53,000 |
2000/11/09 | 153 | 155 | 153 | 153 | 19,000 |
2000/11/08 | 153 | 155 | 151 | 153 | 48,000 |
2000/11/07 | 155 | 155 | 153 | 153 | 36,000 |
2000/11/06 | 152 | 155 | 151 | 155 | 63,000 |
2000/11/02 | 150 | 152 | 150 | 152 | 41,000 |
2000/11/01 | 150 | 152 | 150 | 150 | 50,000 |
2000/10/31 | 150 | 152 | 149 | 151 | 61,000 |
2000/10/30 | 150 | 152 | 150 | 152 | 27,000 |
2000/10/27 | 151 | 153 | 150 | 150 | 52,000 |
2000/10/26 | 150 | 152 | 150 | 151 | 56,000 |
2000/10/25 | 152 | 152 | 150 | 152 | 45,000 |
2000/10/24 | 150 | 152 | 150 | 151 | 49,000 |
2000/10/23 | 150 | 153 | 150 | 152 | 48,000 |
2000/10/20 | 152 | 152 | 149 | 150 | 142,000 |
2000/10/19 | 151 | 151 | 150 | 150 | 67,000 |
2000/10/18 | 151 | 152 | 151 | 152 | 78,000 |
2000/10/17 | 152 | 155 | 151 | 153 | 96,000 |
2000/10/16 | 155 | 155 | 153 | 154 | 49,000 |
2000/10/13 | 153 | 153 | 151 | 152 | 89,000 |
2000/10/12 | 156 | 156 | 153 | 153 | 53,000 |
2000/10/11 | 156 | 158 | 156 | 158 | 39,000 |
2000/10/10 | 156 | 159 | 156 | 159 | 53,000 |
2000/10/06 | 158 | 160 | 157 | 158 | 52,000 |
2000/10/05 | 158 | 160 | 158 | 160 | 51,000 |
2000/10/04 | 160 | 161 | 158 | 161 | 73,000 |
2000/10/03 | 162 | 163 | 160 | 163 | 36,000 |
2000/10/02 | 158 | 163 | 158 | 163 | 56,000 |
2000/09/29 | 160 | 163 | 159 | 160 | 96,000 |
2000/09/28 | 163 | 163 | 160 | 160 | 47,000 |
2000/09/27 | 165 | 167 | 163 | 163 | 24,000 |
2000/09/26 | 168 | 170 | 165 | 165 | 34,000 |
2000/09/25 | 168 | 170 | 165 | 169 | 52,000 |
2000/09/22 | 167 | 168 | 165 | 168 | 49,000 |
2000/09/21 | 167 | 169 | 166 | 168 | 82,000 |
2000/09/20 | 166 | 170 | 165 | 169 | 83,000 |
2000/09/19 | 168 | 168 | 163 | 166 | 82,000 |
2000/09/18 | 165 | 169 | 164 | 169 | 70,000 |
2000/09/14 | 167 | 170 | 164 | 165 | 101,000 |
2000/09/13 | 163 | 165 | 163 | 165 | 22,000 |
2000/09/12 | 166 | 166 | 163 | 163 | 68,000 |
2000/09/11 | 165 | 167 | 163 | 166 | 79,000 |
2000/09/08 | 165 | 167 | 164 | 166 | 59,000 |
2000/09/07 | 166 | 166 | 165 | 165 | 48,000 |
2000/09/06 | 166 | 166 | 165 | 166 | 31,000 |
2000/09/05 | 166 | 166 | 165 | 166 | 24,000 |
2000/09/04 | 165 | 170 | 165 | 167 | 54,000 |
2000/09/01 | 169 | 170 | 166 | 167 | 68,000 |
2000/08/31 | 167 | 169 | 166 | 169 | 68,000 |
2000/08/30 | 167 | 169 | 167 | 167 | 77,000 |
2000/08/29 | 165 | 169 | 165 | 167 | 35,000 |
2000/08/28 | 166 | 170 | 165 | 167 | 40,000 |
2000/08/25 | 166 | 170 | 166 | 170 | 30,000 |
2000/08/24 | 167 | 170 | 166 | 166 | 74,000 |
2000/08/23 | 170 | 171 | 167 | 167 | 39,000 |
2000/08/22 | 169 | 171 | 168 | 171 | 56,000 |
2000/08/21 | 170 | 170 | 165 | 167 | 56,000 |
2000/08/18 | 165 | 168 | 165 | 168 | 101,000 |
2000/08/17 | 169 | 171 | 165 | 165 | 72,000 |
2000/08/16 | 171 | 173 | 169 | 169 | 88,000 |
2000/08/15 | 172 | 173 | 171 | 173 | 71,000 |
2000/08/14 | 172 | 172 | 170 | 172 | 53,000 |
2000/08/11 | 170 | 173 | 170 | 173 | 120,000 |
2000/08/10 | 171 | 171 | 168 | 170 | 56,000 |
2000/08/09 | 171 | 172 | 167 | 168 | 72,000 |
2000/08/08 | 172 | 172 | 169 | 171 | 74,000 |
2000/08/07 | 171 | 173 | 170 | 173 | 63,000 |
2000/08/04 | 164 | 172 | 164 | 171 | 170,000 |
2000/08/03 | 165 | 165 | 163 | 164 | 103,000 |
2000/08/02 | 168 | 168 | 165 | 166 | 40,000 |
2000/08/01 | 164 | 167 | 160 | 160 | 171,000 |
2000/07/31 | 165 | 165 | 160 | 161 | 108,000 |
2000/07/28 | 168 | 169 | 165 | 167 | 97,000 |
2000/07/27 | 168 | 170 | 167 | 168 | 77,000 |
2000/07/26 | 173 | 173 | 168 | 168 | 53,000 |
2000/07/25 | 168 | 173 | 166 | 173 | 56,000 |
2000/07/24 | 177 | 177 | 170 | 172 | 165,000 |
2000/07/21 | 177 | 179 | 177 | 178 | 132,000 |
2000/07/19 | 179 | 180 | 176 | 176 | 163,000 |
2000/07/18 | 179 | 181 | 175 | 179 | 391,000 |
2000/07/17 | 178 | 180 | 178 | 178 | 136,000 |
2000/07/14 | 180 | 180 | 177 | 177 | 160,000 |
2000/07/13 | 179 | 179 | 177 | 177 | 229,000 |
2000/07/12 | 179 | 180 | 178 | 179 | 239,000 |
2000/07/11 | 179 | 180 | 177 | 179 | 173,000 |
2000/07/10 | 178 | 179 | 176 | 178 | 143,000 |
2000/07/07 | 171 | 176 | 171 | 173 | 168,000 |
2000/07/06 | 179 | 179 | 175 | 176 | 249,000 |
2000/07/05 | 179 | 180 | 176 | 177 | 189,000 |
2000/07/04 | 183 | 183 | 176 | 178 | 405,000 |
2000/07/03 | 175 | 181 | 174 | 180 | 545,000 |
2000/06/30 | 171 | 173 | 169 | 173 | 333,000 |
2000/06/29 | 170 | 171 | 168 | 168 | 256,000 |
2000/06/28 | 163 | 168 | 162 | 168 | 227,000 |
2000/06/27 | 160 | 163 | 160 | 163 | 163,000 |
2000/06/26 | 165 | 165 | 159 | 160 | 214,000 |
2000/06/23 | 162 | 164 | 160 | 160 | 122,000 |
2000/06/22 | 162 | 164 | 161 | 162 | 158,000 |
2000/06/21 | 165 | 165 | 163 | 165 | 49,000 |
2000/06/20 | 167 | 168 | 160 | 165 | 279,000 |
2000/06/19 | 167 | 167 | 163 | 166 | 68,000 |
2000/06/16 | 169 | 169 | 163 | 163 | 150,000 |
2000/06/15 | 171 | 171 | 168 | 168 | 90,000 |
2000/06/14 | 172 | 173 | 170 | 170 | 373,000 |
2000/06/13 | 170 | 172 | 169 | 171 | 442,000 |
2000/06/12 | 166 | 170 | 165 | 168 | 486,000 |
2000/06/09 | 162 | 164 | 162 | 163 | 224,000 |
2000/06/08 | 162 | 163 | 160 | 162 | 316,000 |
2000/06/07 | 158 | 162 | 158 | 162 | 253,000 |
2000/06/06 | 160 | 161 | 158 | 158 | 264,000 |
2000/06/05 | 158 | 160 | 158 | 160 | 222,000 |
2000/06/02 | 157 | 159 | 157 | 158 | 199,000 |
2000/06/01 | 157 | 158 | 156 | 158 | 164,000 |
2000/05/31 | 161 | 161 | 157 | 159 | 257,000 |
2000/05/30 | 161 | 161 | 158 | 160 | 439,000 |
2000/05/29 | 159 | 161 | 159 | 161 | 66,000 |
2000/05/26 | 160 | 161 | 159 | 159 | 182,000 |
2000/05/25 | 161 | 161 | 159 | 160 | 242,000 |
2000/05/24 | 160 | 161 | 159 | 161 | 495,000 |
2000/05/23 | 162 | 162 | 158 | 160 | 157,000 |
2000/05/22 | 162 | 164 | 160 | 162 | 466,000 |
2000/05/19 | 162 | 163 | 161 | 161 | 498,000 |
2000/05/18 | 162 | 162 | 160 | 160 | 154,000 |
2000/05/17 | 162 | 162 | 160 | 162 | 347,000 |
2000/05/16 | 162 | 162 | 160 | 160 | 168,000 |
2000/05/15 | 162 | 163 | 159 | 160 | 499,000 |
2000/05/12 | 156 | 159 | 155 | 159 | 306,000 |
2000/05/11 | 156 | 156 | 153 | 154 | 195,000 |
2000/05/10 | 159 | 159 | 156 | 157 | 155,000 |
2000/05/09 | 160 | 162 | 157 | 158 | 420,000 |
2000/05/08 | 156 | 159 | 156 | 159 | 382,000 |
2000/05/02 | 153 | 156 | 151 | 156 | 492,000 |
2000/05/01 | 150 | 153 | 149 | 153 | 338,000 |
2000/04/28 | 149 | 150 | 147 | 149 | 776,000 |
2000/04/27 | 151 | 152 | 149 | 149 | 545,000 |
2000/04/26 | 153 | 153 | 149 | 153 | 1,019,000 |
2000/04/25 | 154 | 154 | 148 | 153 | 851,000 |
2000/04/24 | 156 | 159 | 149 | 150 | 1,841,000 |
2000/04/21 | 155 | 162 | 146 | 146 | 6,045,000 |
2000/04/20 | 158 | 163 | 150 | 150 | 2,257,000 |
2000/04/19 | 165 | 168 | 155 | 165 | 2,400,000 |
2000/04/18 | 175 | 180 | 159 | 163 | 2,435,000 |
2000/04/17 | 153 | 173 | 153 | 173 | 1,996,000 |
2000/04/14 | 216 | 223 | 215 | 223 | 655,000 |
2000/04/13 | 215 | 220 | 213 | 219 | 318,000 |
2000/04/12 | 208 | 218 | 208 | 218 | 271,000 |
2000/04/11 | 207 | 212 | 207 | 210 | 75,000 |
2000/04/10 | 206 | 212 | 203 | 212 | 133,000 |
2000/04/07 | 212 | 212 | 202 | 202 | 154,000 |
2000/04/06 | 205 | 214 | 201 | 212 | 276,000 |
2000/04/05 | 200 | 205 | 198 | 205 | 138,000 |
2000/04/04 | 204 | 206 | 201 | 202 | 124,000 |
2000/04/03 | 197 | 208 | 193 | 206 | 158,000 |
2000/03/31 | 195 | 195 | 178 | 192 | 212,000 |
2000/03/30 | 191 | 195 | 190 | 193 | 146,000 |
2000/03/29 | 206 | 206 | 195 | 196 | 184,000 |
2000/03/28 | 202 | 205 | 193 | 202 | 257,000 |
2000/03/27 | 201 | 216 | 200 | 201 | 381,000 |
2000/03/24 | 196 | 212 | 196 | 212 | 398,000 |
2000/03/23 | 199 | 200 | 192 | 195 | 175,000 |
2000/03/22 | 180 | 204 | 180 | 202 | 249,000 |
2000/03/21 | 178 | 183 | 177 | 180 | 77,000 |
2000/03/17 | 180 | 184 | 175 | 184 | 208,000 |
2000/03/16 | 185 | 190 | 175 | 175 | 210,000 |
2000/03/15 | 190 | 191 | 182 | 183 | 249,000 |
2000/03/14 | 200 | 207 | 191 | 200 | 311,000 |
2000/03/13 | 191 | 210 | 191 | 210 | 523,000 |
2000/03/10 | 200 | 200 | 187 | 187 | 1,916,000 |
2000/03/09 | 171 | 180 | 171 | 180 | 254,000 |
2000/03/08 | 173 | 178 | 173 | 176 | 158,000 |
2000/03/07 | 175 | 179 | 171 | 178 | 442,000 |
2000/03/06 | 169 | 175 | 163 | 175 | 505,000 |
2000/03/03 | 161 | 170 | 160 | 170 | 194,000 |
2000/03/02 | 160 | 163 | 157 | 161 | 207,000 |
2000/03/01 | 160 | 164 | 160 | 163 | 140,000 |
2000/02/29 | 161 | 166 | 160 | 165 | 228,000 |
2000/02/28 | 161 | 165 | 160 | 161 | 189,000 |
2000/02/25 | 167 | 167 | 165 | 166 | 204,000 |
2000/02/24 | 171 | 174 | 165 | 166 | 201,000 |
2000/02/23 | 176 | 178 | 172 | 172 | 140,000 |
2000/02/22 | 171 | 178 | 170 | 178 | 175,000 |
2000/02/21 | 176 | 178 | 172 | 172 | 83,000 |
2000/02/18 | 171 | 180 | 169 | 178 | 184,000 |
2000/02/17 | 189 | 189 | 170 | 170 | 158,000 |
2000/02/16 | 178 | 190 | 173 | 189 | 395,000 |
2000/02/15 | 178 | 180 | 173 | 178 | 237,000 |
2000/02/14 | 168 | 176 | 168 | 173 | 179,000 |
2000/02/10 | 168 | 175 | 168 | 170 | 451,000 |
2000/02/09 | 169 | 174 | 166 | 170 | 168,000 |
2000/02/08 | 167 | 174 | 166 | 174 | 155,000 |
2000/02/07 | 166 | 169 | 166 | 169 | 86,000 |
2000/02/04 | 170 | 170 | 165 | 165 | 459,000 |
2000/02/03 | 171 | 175 | 170 | 171 | 144,000 |
2000/02/02 | 173 | 177 | 172 | 172 | 181,000 |
2000/02/01 | 176 | 179 | 172 | 179 | 142,000 |
2000/01/31 | 171 | 176 | 168 | 176 | 233,000 |
2000/01/28 | 172 | 193 | 169 | 171 | 336,000 |
2000/01/27 | 176 | 178 | 172 | 174 | 175,000 |
2000/01/26 | 179 | 183 | 174 | 176 | 153,000 |
2000/01/25 | 182 | 186 | 176 | 178 | 149,000 |
2000/01/24 | 185 | 194 | 182 | 183 | 119,000 |
2000/01/21 | 192 | 196 | 185 | 190 | 161,000 |
2000/01/20 | 197 | 203 | 197 | 202 | 262,000 |
2000/01/19 | 195 | 203 | 195 | 196 | 219,000 |
2000/01/18 | 204 | 204 | 190 | 200 | 162,000 |
2000/01/17 | 178 | 210 | 178 | 204 | 264,000 |
2000/01/14 | 175 | 184 | 170 | 179 | 439,000 |
2000/01/13 | 170 | 178 | 170 | 178 | 176,000 |
2000/01/12 | 177 | 180 | 165 | 165 | 236,000 |
2000/01/11 | 170 | 175 | 165 | 167 | 218,000 |
2000/01/07 | 173 | 175 | 168 | 170 | 139,000 |
2000/01/06 | 173 | 175 | 168 | 168 | 253,000 |
2000/01/05 | 175 | 188 | 170 | 172 | 279,000 |
2000/01/04 | 168 | 170 | 165 | 165 | 133,000 |