日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 331 335 330 334 1,123,000
1986/12/26 337 337 331 336 437,000
1986/12/25 341 341 339 339 283,000
1986/12/24 343 343 340 340 242,000
1986/12/23 345 348 341 341 220,000
1986/12/22 350 351 347 347 175,000
1986/12/19 351 355 350 354 152,000
1986/12/18 359 360 356 356 111,000
1986/12/17 361 365 360 361 85,000
1986/12/16 370 374 360 361 248,000
1986/12/15 377 377 369 369 87,000
1986/12/12 372 378 372 372 137,000
1986/12/11 378 381 378 381 121,000
1986/12/10 380 385 377 378 188,000
1986/12/09 387 387 376 382 206,000
1986/12/08 374 385 374 383 325,000
1986/12/06 373 375 370 373 185,000
1986/12/05 377 377 373 373 262,000
1986/12/04 377 377 372 377 250,000
1986/12/03 378 380 371 372 140,000
1986/12/02 370 374 366 373 67,000
1986/12/01 369 370 366 370 140,000
1986/11/29 365 365 362 362 124,000
1986/11/28 365 365 362 362 93,000
1986/11/27 358 365 358 365 64,000
1986/11/26 364 364 360 361 32,000
1986/11/25 367 369 360 360 31,000
1986/11/22 357 366 357 366 44,000
1986/11/21 366 367 355 356 60,000
1986/11/20 365 366 365 366 70,000
1986/11/19 374 375 365 365 61,000
1986/11/18 374 376 374 376 139,000
1986/11/17 384 389 372 374 234,000
1986/11/14 380 394 375 380 859,000
1986/11/13 360 375 352 375 252,000
1986/11/12 358 360 352 360 67,000
1986/11/11 347 355 347 355 61,000
1986/11/10 355 358 347 357 88,000
1986/11/07 345 350 345 347 70,000
1986/11/06 352 352 335 343 148,000
1986/11/05 368 368 350 351 102,000
1986/11/04 355 355 350 350 48,000
1986/11/01 359 359 358 358 76,000
1986/10/31 368 370 358 358 231,000
1986/10/30 345 370 345 368 186,000
1986/10/29 335 341 335 340 133,000
1986/10/28 330 335 327 335 116,000
1986/10/27 327 330 327 327 54,000
1986/10/25 326 327 325 325 65,000
1986/10/24 328 330 326 326 171,000
1986/10/23 323 326 323 325 111,000
1986/10/22 326 330 323 323 96,000
1986/10/21 329 330 325 325 75,000
1986/10/20 335 335 330 330 99,000
1986/10/17 340 344 340 340 93,000
1986/10/16 343 346 340 340 43,000
1986/10/15 348 348 343 343 77,000
1986/10/14 344 345 343 343 39,000
1986/10/13 343 348 343 343 17,000
1986/10/09 336 340 336 338 34,000
1986/10/08 341 346 338 338 104,000
1986/10/07 341 345 335 341 65,000
1986/10/06 358 358 345 354 101,000
1986/10/04 347 355 347 355 49,000
1986/10/03 326 330 325 327 112,000
1986/10/02 325 330 323 325 164,000
1986/10/01 325 335 320 320 233,000
1986/09/30 350 350 345 345 143,000
1986/09/29 355 355 345 350 284,000
1986/09/27 357 358 355 355 129,000
1986/09/26 355 358 355 358 150,000
1986/09/25 361 365 355 355 202,000
1986/09/24 355 360 355 356 71,000
1986/09/22 353 355 350 354 101,000
1986/09/19 351 355 350 350 96,000
1986/09/18 351 352 350 350 110,000
1986/09/17 361 361 355 355 103,000
1986/09/16 368 369 360 360 115,000
1986/09/12 365 367 360 366 229,000
1986/09/11 367 376 367 367 219,000
1986/09/10 376 385 376 376 205,000
1986/09/09 386 386 380 384 138,000
1986/09/08 386 390 385 385 96,000
1986/09/06 390 395 385 385 97,000
1986/09/05 388 389 385 389 91,000
1986/09/04 395 398 385 385 91,000
1986/09/03 387 395 386 395 101,000
1986/09/02 384 398 383 385 150,000
1986/09/01 384 400 383 397 163,000
1986/08/30 383 390 383 383 182,000
1986/08/29 388 389 385 385 146,000
1986/08/28 394 397 389 389 182,000
1986/08/27 400 400 393 393 208,000
1986/08/26 398 405 397 397 302,000
1986/08/25 400 400 397 398 96,000
1986/08/23 395 398 393 397 196,000
1986/08/22 401 403 397 398 215,000
1986/08/21 415 420 401 401 306,000
1986/08/20 424 429 415 415 371,000
1986/08/19 400 415 400 414 760,000
1986/08/18 385 400 385 390 900,000
1986/08/15 440 450 438 445 235,000
1986/08/14 430 450 430 438 333,000
1986/08/13 431 436 430 430 171,000
1986/08/12 430 439 429 431 199,000
1986/08/11 445 445 435 440 145,000
1986/08/08 461 474 440 440 551,000
1986/08/07 428 458 427 458 451,000
1986/08/06 431 435 426 427 136,000
1986/08/05 430 430 426 429 148,000
1986/08/04 445 446 431 431 255,000
1986/08/02 436 446 436 444 151,000
1986/08/01 415 450 415 440 374,000
1986/07/31 424 430 415 420 384,000
1986/07/30 430 435 421 426 373,000
1986/07/29 441 445 430 430 273,000
1986/07/28 445 450 440 445 265,000
1986/07/26 450 458 445 445 272,000
1986/07/25 458 459 451 451 375,000
1986/07/24 460 460 455 457 240,000
1986/07/23 465 469 455 455 312,000
1986/07/22 475 480 455 468 465,000
1986/07/21 475 477 453 475 505,000
1986/07/19 479 480 475 477 214,000
1986/07/18 476 480 475 475 394,000
1986/07/17 476 480 475 475 293,000
1986/07/16 475 484 475 475 431,000
1986/07/15 499 500 485 485 491,000
1986/07/14 490 504 481 498 715,000
1986/07/11 475 480 471 471 506,000
1986/07/10 490 493 470 475 663,000
1986/07/09 490 499 485 490 759,000
1986/07/08 475 490 475 485 1,149,000
1986/07/07 505 515 491 500 1,362,000
1986/07/05 535 544 502 502 2,403,000
1986/07/04 520 538 495 534 6,253,000
1986/07/03 520 544 516 517 12,912,000
1986/07/02 476 500 468 495 12,132,000
1986/07/01 443 447 435 436 2,268,000
1986/06/30 433 433 423 430 992,000
1986/06/28 416 430 413 428 767,000
1986/06/27 410 415 405 415 508,000
1986/06/26 415 418 410 410 282,000
1986/06/25 410 413 408 413 215,000
1986/06/24 408 414 408 408 330,000
1986/06/23 420 420 405 406 293,000
1986/06/21 401 415 400 415 334,000
1986/06/20 401 405 400 400 633,000
1986/06/19 406 407 400 401 574,000
1986/06/18 407 410 406 407 187,000
1986/06/17 412 412 405 411 366,000
1986/06/16 411 413 410 411 330,000
1986/06/13 416 419 410 411 537,000
1986/06/12 418 422 414 414 517,000
1986/06/11 424 429 415 415 871,000
1986/06/10 425 435 424 424 1,563,000
1986/06/09 435 448 435 442 5,036,000
1986/06/07 444 444 431 431 3,572,000
1986/06/06 420 443 420 440 13,256,000
1986/06/05 407 411 400 405 2,501,000
1986/06/04 397 405 396 403 2,706,000
1986/06/03 395 397 385 388 1,112,000
1986/06/02 371 385 370 384 460,000
1986/05/31 367 370 367 370 95,000
1986/05/30 366 367 366 367 252,000
1986/05/29 369 369 366 366 189,000
1986/05/28 370 370 365 366 486,000
1986/05/27 369 370 366 368 198,000
1986/05/26 369 370 368 368 122,000
1986/05/24 366 369 366 368 88,000
1986/05/23 370 371 365 365 250,000
1986/05/22 368 370 366 370 92,000
1986/05/21 364 371 363 370 98,000
1986/05/20 366 367 363 364 186,000
1986/05/19 371 371 367 369 71,000
1986/05/17 366 373 366 366 102,000
1986/05/16 378 378 367 374 137,000
1986/05/15 368 379 368 378 102,000
1986/05/14 367 370 366 366 89,000
1986/05/13 370 370 366 368 159,000
1986/05/12 370 375 370 372 126,000
1986/05/09 370 375 368 374 102,000
1986/05/08 366 375 366 374 329,000
1986/05/07 368 373 365 365 162,000
1986/05/06 370 373 368 368 83,000
1986/05/02 370 377 368 369 151,000
1986/05/01 378 380 366 370 170,000
1986/04/30 381 386 380 380 148,000
1986/04/28 392 395 385 390 428,000
1986/04/26 398 398 387 387 781,000
1986/04/25 385 398 383 390 927,000
1986/04/24 395 395 380 380 1,025,000
1986/04/23 365 390 363 390 592,000
1986/04/22 362 365 361 361 144,000
1986/04/21 361 365 360 361 125,000
1986/04/19 360 360 360 360 51,000
1986/04/18 360 363 360 360 171,000
1986/04/17 360 365 359 360 163,000
1986/04/16 360 361 357 360 84,000
1986/04/15 363 363 360 360 136,000
1986/04/14 362 365 362 363 105,000
1986/04/11 365 368 361 362 94,000
1986/04/10 359 360 359 360 80,000
1986/04/09 361 365 358 358 139,000
1986/04/08 361 365 360 365 80,000
1986/04/07 364 365 362 362 78,000
1986/04/05 366 366 364 365 38,000
1986/04/04 368 370 362 362 118,000
1986/04/03 372 373 362 367 183,000
1986/04/02 373 375 372 372 86,000
1986/04/01 378 385 369 375 264,000
1986/03/31 362 380 362 378 188,000
1986/03/29 361 364 360 362 132,000
1986/03/28 360 361 359 360 175,000
1986/03/27 361 361 358 358 210,000
1986/03/26 361 361 358 358 363,000
1986/03/25 361 362 358 360 240,000
1986/03/24 368 370 358 363 315,000
1986/03/22 370 378 368 368 308,000
1986/03/20 369 375 368 369 235,000
1986/03/19 369 370 367 367 229,000
1986/03/18 374 375 369 369 306,000
1986/03/17 379 379 374 374 416,000
1986/03/15 377 379 375 379 196,000
1986/03/14 377 379 375 375 300,000
1986/03/13 380 380 374 377 298,000
1986/03/12 375 380 375 378 563,000
1986/03/11 375 375 374 374 275,000
1986/03/10 378 385 375 375 285,000
1986/03/07 383 383 375 375 235,000
1986/03/06 371 375 371 374 306,000
1986/03/05 379 379 371 371 291,000
1986/03/04 381 381 375 379 175,000
1986/03/03 375 380 375 380 126,000
1986/03/01 379 384 377 380 198,000
1986/02/28 385 385 376 376 242,000
1986/02/27 373 380 371 380 338,000
1986/02/26 371 371 368 368 515,000
1986/02/25 375 378 371 376 255,000
1986/02/24 378 380 373 373 206,000
1986/02/22 383 389 378 378 152,000
1986/02/21 385 387 380 385 162,000
1986/02/20 395 395 381 381 261,000
1986/02/19 382 395 376 395 486,000
1986/02/18 390 390 375 385 321,000
1986/02/17 392 394 383 385 281,000
1986/02/15 385 394 381 389 308,000
1986/02/14 395 396 381 389 759,000
1986/02/13 410 411 390 394 1,676,000
1986/02/12 403 419 398 410 6,515,000
1986/02/10 371 402 370 398 4,374,000
1986/02/07 370 370 365 370 334,000
1986/02/06 379 381 368 371 850,000
1986/02/05 365 385 362 374 1,954,000
1986/02/04 362 366 361 366 290,000
1986/02/03 368 368 362 362 386,000
1986/02/01 372 372 360 360 229,000
1986/01/31 360 372 357 371 714,000
1986/01/30 354 358 352 352 156,000
1986/01/29 350 361 349 353 247,000
1986/01/28 357 357 348 350 274,000
1986/01/27 365 366 356 358 176,000
1986/01/25 367 368 360 365 250,000
1986/01/24 365 367 358 362 356,000
1986/01/23 372 374 363 366 532,000
1986/01/22 370 380 370 372 2,818,000
1986/01/21 369 373 364 373 1,351,000
1986/01/20 366 375 357 357 1,488,000
1986/01/18 343 356 343 356 345,000
1986/01/17 351 352 345 348 146,000
1986/01/16 349 351 345 350 254,000
1986/01/14 349 349 338 340 194,000
1986/01/13 349 352 345 349 263,000
1986/01/10 342 347 341 344 199,000
1986/01/09 344 351 339 339 208,000
1986/01/08 340 345 338 345 135,000
1986/01/07 342 345 342 343 87,000
1986/01/06 340 349 340 349 66,000
1986/01/04 333 337 333 334 178,000

このページの先頭へ