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 |
---|---|---|---|---|---|
1987/12/28 | 400 | 408 | 400 | 403 | 110,000 |
1987/12/26 | 418 | 420 | 415 | 415 | 80,000 |
1987/12/25 | 430 | 430 | 415 | 420 | 236,000 |
1987/12/24 | 450 | 450 | 436 | 437 | 99,000 |
1987/12/23 | 445 | 450 | 435 | 440 | 193,000 |
1987/12/22 | 455 | 455 | 450 | 450 | 110,000 |
1987/12/21 | 451 | 457 | 450 | 455 | 231,000 |
1987/12/18 | 471 | 474 | 445 | 445 | 442,000 |
1987/12/17 | 470 | 480 | 465 | 479 | 799,000 |
1987/12/16 | 445 | 460 | 445 | 460 | 608,000 |
1987/12/15 | 445 | 448 | 436 | 436 | 308,000 |
1987/12/14 | 450 | 450 | 435 | 435 | 61,000 |
1987/12/11 | 431 | 450 | 431 | 449 | 290,000 |
1987/12/10 | 445 | 445 | 440 | 444 | 80,000 |
1987/12/09 | 430 | 445 | 429 | 440 | 184,000 |
1987/12/08 | 430 | 431 | 426 | 426 | 134,000 |
1987/12/07 | 430 | 440 | 425 | 430 | 211,000 |
1987/12/05 | 440 | 440 | 421 | 425 | 165,000 |
1987/12/04 | 448 | 453 | 440 | 440 | 368,000 |
1987/12/03 | 435 | 450 | 435 | 450 | 401,000 |
1987/12/02 | 420 | 430 | 419 | 430 | 182,000 |
1987/12/01 | 418 | 420 | 416 | 418 | 86,000 |
1987/11/30 | 425 | 425 | 418 | 420 | 114,000 |
1987/11/28 | 420 | 425 | 417 | 425 | 79,000 |
1987/11/27 | 421 | 426 | 418 | 418 | 357,000 |
1987/11/26 | 424 | 429 | 423 | 429 | 82,000 |
1987/11/25 | 420 | 430 | 420 | 420 | 144,000 |
1987/11/24 | 419 | 420 | 418 | 419 | 60,000 |
1987/11/20 | 425 | 427 | 419 | 419 | 22,000 |
1987/11/19 | 424 | 424 | 420 | 420 | 69,000 |
1987/11/18 | 425 | 425 | 417 | 420 | 59,000 |
1987/11/17 | 430 | 430 | 426 | 426 | 45,000 |
1987/11/16 | 445 | 445 | 425 | 425 | 61,000 |
1987/11/13 | 420 | 430 | 420 | 430 | 149,000 |
1987/11/12 | 400 | 410 | 391 | 395 | 162,000 |
1987/11/11 | 411 | 414 | 380 | 390 | 153,000 |
1987/11/10 | 420 | 420 | 414 | 414 | 128,000 |
1987/11/09 | 428 | 430 | 415 | 420 | 117,000 |
1987/11/07 | 431 | 435 | 430 | 430 | 74,000 |
1987/11/06 | 441 | 444 | 430 | 430 | 124,000 |
1987/11/05 | 440 | 445 | 438 | 439 | 82,000 |
1987/11/04 | 450 | 450 | 438 | 439 | 98,000 |
1987/11/02 | 450 | 450 | 445 | 445 | 55,000 |
1987/10/31 | 441 | 445 | 440 | 440 | 78,000 |
1987/10/30 | 440 | 442 | 438 | 438 | 157,000 |
1987/10/29 | 445 | 445 | 438 | 438 | 129,000 |
1987/10/28 | 450 | 450 | 445 | 445 | 162,000 |
1987/10/27 | 426 | 450 | 426 | 440 | 234,000 |
1987/10/26 | 463 | 463 | 430 | 440 | 202,000 |
1987/10/24 | 460 | 470 | 460 | 468 | 216,000 |
1987/10/23 | 475 | 479 | 461 | 461 | 239,000 |
1987/10/22 | 485 | 485 | 480 | 480 | 214,000 |
1987/10/21 | 470 | 470 | 460 | 460 | 360,000 |
1987/10/20 | 407 | 407 | 407 | 407 | 184,000 |
1987/10/19 | 510 | 515 | 499 | 507 | 426,000 |
1987/10/16 | 520 | 529 | 518 | 519 | 131,000 |
1987/10/15 | 535 | 535 | 525 | 529 | 257,000 |
1987/10/14 | 530 | 534 | 525 | 528 | 310,000 |
1987/10/13 | 526 | 535 | 525 | 534 | 333,000 |
1987/10/12 | 515 | 527 | 515 | 526 | 287,000 |
1987/10/09 | 530 | 534 | 515 | 525 | 345,000 |
1987/10/08 | 520 | 540 | 520 | 535 | 586,000 |
1987/10/07 | 511 | 520 | 511 | 518 | 322,000 |
1987/10/06 | 511 | 522 | 509 | 513 | 454,000 |
1987/10/05 | 510 | 520 | 510 | 511 | 273,000 |
1987/10/03 | 520 | 520 | 512 | 520 | 121,000 |
1987/10/02 | 520 | 522 | 515 | 520 | 176,000 |
1987/10/01 | 519 | 530 | 511 | 522 | 383,000 |
1987/09/30 | 519 | 520 | 512 | 515 | 134,000 |
1987/09/29 | 511 | 524 | 506 | 506 | 286,000 |
1987/09/28 | 525 | 530 | 510 | 521 | 326,000 |
1987/09/26 | 492 | 525 | 492 | 525 | 276,000 |
1987/09/25 | 505 | 510 | 490 | 492 | 306,000 |
1987/09/24 | 511 | 517 | 505 | 505 | 360,000 |
1987/09/22 | 508 | 518 | 508 | 518 | 209,000 |
1987/09/21 | 530 | 530 | 512 | 512 | 181,000 |
1987/09/18 | 511 | 520 | 510 | 520 | 288,000 |
1987/09/17 | 515 | 520 | 510 | 511 | 152,000 |
1987/09/16 | 520 | 520 | 510 | 517 | 262,000 |
1987/09/14 | 518 | 520 | 515 | 520 | 201,000 |
1987/09/11 | 525 | 525 | 518 | 518 | 211,000 |
1987/09/10 | 525 | 535 | 522 | 524 | 247,000 |
1987/09/09 | 540 | 540 | 525 | 539 | 176,000 |
1987/09/08 | 527 | 538 | 520 | 538 | 229,000 |
1987/09/07 | 533 | 545 | 520 | 530 | 188,000 |
1987/09/05 | 552 | 552 | 530 | 551 | 233,000 |
1987/09/04 | 550 | 550 | 542 | 542 | 271,000 |
1987/09/03 | 542 | 555 | 540 | 540 | 425,000 |
1987/09/02 | 560 | 568 | 545 | 545 | 588,000 |
1987/09/01 | 572 | 573 | 560 | 569 | 969,000 |
1987/08/31 | 550 | 574 | 546 | 574 | 1,277,000 |
1987/08/29 | 560 | 564 | 540 | 540 | 707,000 |
1987/08/28 | 569 | 569 | 555 | 565 | 2,008,000 |
1987/08/27 | 542 | 573 | 540 | 569 | 2,498,000 |
1987/08/26 | 530 | 539 | 526 | 532 | 742,000 |
1987/08/25 | 511 | 525 | 510 | 525 | 265,000 |
1987/08/24 | 508 | 515 | 508 | 511 | 236,000 |
1987/08/22 | 511 | 513 | 510 | 510 | 323,000 |
1987/08/21 | 516 | 520 | 512 | 513 | 567,000 |
1987/08/20 | 520 | 525 | 518 | 525 | 321,000 |
1987/08/19 | 516 | 520 | 515 | 519 | 240,000 |
1987/08/18 | 517 | 520 | 515 | 515 | 187,000 |
1987/08/17 | 514 | 523 | 512 | 517 | 317,000 |
1987/08/14 | 517 | 527 | 517 | 519 | 300,000 |
1987/08/13 | 520 | 525 | 519 | 524 | 385,000 |
1987/08/12 | 520 | 530 | 519 | 519 | 437,000 |
1987/08/11 | 520 | 525 | 518 | 525 | 221,000 |
1987/08/10 | 519 | 530 | 518 | 520 | 339,000 |
1987/08/07 | 520 | 530 | 515 | 519 | 866,000 |
1987/08/06 | 526 | 535 | 526 | 530 | 328,000 |
1987/08/05 | 535 | 540 | 534 | 534 | 314,000 |
1987/08/04 | 548 | 548 | 535 | 540 | 336,000 |
1987/08/03 | 559 | 559 | 535 | 538 | 304,000 |
1987/08/01 | 541 | 559 | 537 | 559 | 211,000 |
1987/07/31 | 555 | 555 | 535 | 540 | 369,000 |
1987/07/30 | 574 | 574 | 541 | 545 | 825,000 |
1987/07/29 | 554 | 574 | 545 | 570 | 1,887,000 |
1987/07/28 | 553 | 554 | 532 | 545 | 659,000 |
1987/07/27 | 534 | 535 | 530 | 535 | 343,000 |
1987/07/25 | 535 | 535 | 526 | 530 | 321,000 |
1987/07/24 | 535 | 535 | 523 | 535 | 674,000 |
1987/07/23 | 540 | 550 | 521 | 530 | 425,000 |
1987/07/22 | 550 | 559 | 535 | 535 | 380,000 |
1987/07/21 | 561 | 561 | 536 | 546 | 725,000 |
1987/07/20 | 575 | 575 | 551 | 551 | 986,000 |
1987/07/17 | 568 | 574 | 560 | 565 | 1,806,000 |
1987/07/16 | 569 | 575 | 555 | 560 | 1,638,000 |
1987/07/15 | 580 | 585 | 561 | 566 | 7,651,000 |
1987/07/14 | 550 | 565 | 540 | 565 | 5,606,000 |
1987/07/13 | 548 | 554 | 526 | 539 | 2,005,000 |
1987/07/10 | 530 | 547 | 523 | 540 | 2,186,000 |
1987/07/09 | 525 | 527 | 515 | 517 | 403,000 |
1987/07/08 | 527 | 529 | 511 | 517 | 743,000 |
1987/07/07 | 507 | 510 | 499 | 501 | 515,000 |
1987/07/06 | 515 | 515 | 496 | 498 | 779,000 |
1987/07/04 | 512 | 522 | 505 | 505 | 480,000 |
1987/07/03 | 530 | 537 | 520 | 522 | 526,000 |
1987/07/02 | 550 | 550 | 525 | 530 | 1,046,000 |
1987/07/01 | 545 | 548 | 525 | 545 | 1,313,000 |
1987/06/30 | 560 | 560 | 535 | 540 | 1,669,000 |
1987/06/29 | 553 | 565 | 532 | 551 | 4,471,000 |
1987/06/27 | 542 | 549 | 533 | 545 | 2,373,000 |
1987/06/26 | 527 | 527 | 515 | 515 | 437,000 |
1987/06/25 | 517 | 529 | 510 | 510 | 821,000 |
1987/06/24 | 510 | 514 | 498 | 509 | 771,000 |
1987/06/23 | 514 | 520 | 495 | 495 | 480,000 |
1987/06/22 | 523 | 530 | 512 | 514 | 666,000 |
1987/06/19 | 540 | 543 | 517 | 518 | 1,258,000 |
1987/06/18 | 531 | 544 | 508 | 530 | 1,632,000 |
1987/06/17 | 555 | 569 | 530 | 532 | 5,741,000 |
1987/06/16 | 524 | 550 | 510 | 545 | 7,370,000 |
1987/06/15 | 515 | 519 | 500 | 515 | 1,676,000 |
1987/06/12 | 478 | 499 | 475 | 494 | 1,117,000 |
1987/06/11 | 488 | 492 | 463 | 477 | 835,000 |
1987/06/10 | 499 | 500 | 480 | 488 | 1,258,000 |
1987/06/09 | 510 | 515 | 491 | 499 | 1,516,000 |
1987/06/08 | 524 | 525 | 505 | 505 | 1,951,000 |
1987/06/06 | 500 | 530 | 500 | 515 | 5,854,000 |
1987/06/05 | 485 | 499 | 481 | 494 | 3,335,000 |
1987/06/04 | 480 | 485 | 471 | 478 | 2,457,000 |
1987/06/03 | 452 | 474 | 450 | 471 | 2,628,000 |
1987/06/02 | 448 | 452 | 445 | 450 | 684,000 |
1987/06/01 | 454 | 455 | 444 | 444 | 752,000 |
1987/05/30 | 443 | 450 | 442 | 450 | 727,000 |
1987/05/29 | 445 | 448 | 439 | 442 | 622,000 |
1987/05/28 | 455 | 456 | 440 | 445 | 1,480,000 |
1987/05/27 | 425 | 457 | 422 | 450 | 3,355,000 |
1987/05/26 | 420 | 420 | 415 | 420 | 603,000 |
1987/05/25 | 415 | 420 | 412 | 418 | 353,000 |
1987/05/23 | 415 | 415 | 410 | 410 | 189,000 |
1987/05/22 | 415 | 420 | 410 | 415 | 527,000 |
1987/05/21 | 400 | 415 | 396 | 410 | 529,000 |
1987/05/20 | 400 | 404 | 396 | 396 | 520,000 |
1987/05/19 | 408 | 410 | 400 | 405 | 397,000 |
1987/05/18 | 413 | 414 | 398 | 404 | 528,000 |
1987/05/15 | 420 | 425 | 410 | 415 | 1,796,000 |
1987/05/14 | 410 | 418 | 405 | 415 | 2,871,000 |
1987/05/13 | 390 | 392 | 385 | 391 | 1,438,000 |
1987/05/12 | 370 | 377 | 370 | 377 | 512,000 |
1987/05/11 | 370 | 370 | 368 | 370 | 208,000 |
1987/05/08 | 369 | 370 | 362 | 363 | 317,000 |
1987/05/07 | 357 | 370 | 354 | 360 | 177,000 |
1987/05/06 | 355 | 360 | 349 | 355 | 180,000 |
1987/05/02 | 347 | 360 | 345 | 360 | 113,000 |
1987/05/01 | 346 | 350 | 346 | 347 | 61,000 |
1987/04/30 | 345 | 347 | 345 | 345 | 80,000 |
1987/04/28 | 350 | 350 | 345 | 347 | 113,000 |
1987/04/27 | 348 | 355 | 348 | 348 | 174,000 |
1987/04/25 | 350 | 350 | 348 | 348 | 77,000 |
1987/04/24 | 353 | 355 | 350 | 350 | 143,000 |
1987/04/23 | 357 | 360 | 353 | 353 | 120,000 |
1987/04/22 | 358 | 360 | 355 | 356 | 151,000 |
1987/04/21 | 364 | 365 | 355 | 359 | 167,000 |
1987/04/20 | 370 | 375 | 360 | 361 | 394,000 |
1987/04/17 | 365 | 370 | 360 | 370 | 310,000 |
1987/04/16 | 350 | 356 | 348 | 356 | 153,000 |
1987/04/15 | 360 | 360 | 346 | 350 | 139,000 |
1987/04/14 | 362 | 362 | 360 | 360 | 125,000 |
1987/04/13 | 365 | 366 | 362 | 362 | 152,000 |
1987/04/10 | 365 | 366 | 362 | 365 | 248,000 |
1987/04/09 | 365 | 368 | 365 | 366 | 162,000 |
1987/04/08 | 360 | 364 | 360 | 363 | 185,000 |
1987/04/07 | 360 | 365 | 359 | 360 | 110,000 |
1987/04/06 | 370 | 370 | 359 | 359 | 168,000 |
1987/04/04 | 370 | 370 | 363 | 369 | 141,000 |
1987/04/03 | 349 | 371 | 346 | 371 | 163,000 |
1987/04/02 | 344 | 346 | 343 | 345 | 138,000 |
1987/04/01 | 344 | 346 | 340 | 342 | 153,000 |
1987/03/31 | 345 | 349 | 345 | 349 | 60,000 |
1987/03/30 | 351 | 355 | 350 | 350 | 76,000 |
1987/03/28 | 355 | 360 | 351 | 351 | 90,000 |
1987/03/27 | 353 | 356 | 350 | 351 | 127,000 |
1987/03/26 | 361 | 361 | 350 | 355 | 109,000 |
1987/03/25 | 368 | 368 | 360 | 361 | 122,000 |
1987/03/24 | 375 | 375 | 369 | 369 | 225,000 |
1987/03/23 | 376 | 378 | 371 | 371 | 390,000 |
1987/03/20 | 367 | 378 | 365 | 370 | 813,000 |
1987/03/19 | 357 | 367 | 355 | 367 | 361,000 |
1987/03/18 | 350 | 355 | 350 | 355 | 228,000 |
1987/03/17 | 355 | 357 | 350 | 350 | 182,000 |
1987/03/16 | 353 | 355 | 351 | 352 | 93,000 |
1987/03/13 | 350 | 350 | 346 | 349 | 150,000 |
1987/03/12 | 349 | 349 | 345 | 349 | 144,000 |
1987/03/11 | 343 | 349 | 342 | 349 | 239,000 |
1987/03/10 | 343 | 344 | 341 | 343 | 168,000 |
1987/03/09 | 344 | 345 | 342 | 342 | 167,000 |
1987/03/07 | 345 | 345 | 342 | 342 | 64,000 |
1987/03/06 | 346 | 349 | 342 | 343 | 157,000 |
1987/03/05 | 345 | 349 | 345 | 345 | 196,000 |
1987/03/04 | 347 | 355 | 345 | 345 | 139,000 |
1987/03/03 | 342 | 350 | 342 | 346 | 130,000 |
1987/03/02 | 341 | 345 | 341 | 341 | 111,000 |
1987/02/28 | 345 | 348 | 340 | 341 | 321,000 |
1987/02/27 | 349 | 349 | 345 | 345 | 185,000 |
1987/02/26 | 355 | 355 | 347 | 350 | 112,000 |
1987/02/25 | 350 | 358 | 347 | 358 | 243,000 |
1987/02/24 | 353 | 356 | 349 | 353 | 279,000 |
1987/02/23 | 355 | 356 | 353 | 353 | 260,000 |
1987/02/20 | 360 | 364 | 355 | 355 | 341,000 |
1987/02/19 | 355 | 363 | 354 | 363 | 218,000 |
1987/02/18 | 358 | 362 | 353 | 353 | 231,000 |
1987/02/17 | 364 | 365 | 358 | 363 | 266,000 |
1987/02/16 | 347 | 365 | 347 | 365 | 236,000 |
1987/02/13 | 346 | 350 | 346 | 347 | 196,000 |
1987/02/12 | 351 | 352 | 345 | 347 | 149,000 |
1987/02/10 | 348 | 350 | 347 | 350 | 66,000 |
1987/02/09 | 348 | 350 | 345 | 348 | 44,000 |
1987/02/07 | 346 | 353 | 345 | 353 | 102,000 |
1987/02/06 | 346 | 354 | 345 | 345 | 167,000 |
1987/02/05 | 346 | 350 | 346 | 346 | 118,000 |
1987/02/04 | 345 | 352 | 345 | 346 | 139,000 |
1987/02/03 | 351 | 358 | 345 | 355 | 161,000 |
1987/02/02 | 360 | 360 | 350 | 355 | 134,000 |
1987/01/31 | 350 | 359 | 346 | 359 | 101,000 |
1987/01/30 | 345 | 358 | 345 | 350 | 160,000 |
1987/01/29 | 361 | 363 | 355 | 359 | 154,000 |
1987/01/28 | 364 | 365 | 360 | 361 | 167,000 |
1987/01/27 | 366 | 368 | 364 | 364 | 179,000 |
1987/01/26 | 353 | 365 | 352 | 365 | 235,000 |
1987/01/24 | 345 | 348 | 345 | 348 | 123,000 |
1987/01/23 | 348 | 350 | 344 | 345 | 161,000 |
1987/01/22 | 342 | 348 | 341 | 348 | 109,000 |
1987/01/21 | 342 | 343 | 338 | 339 | 274,000 |
1987/01/20 | 342 | 345 | 341 | 342 | 77,000 |
1987/01/19 | 349 | 350 | 340 | 341 | 199,000 |
1987/01/16 | 343 | 349 | 342 | 348 | 139,000 |
1987/01/14 | 340 | 344 | 339 | 340 | 315,000 |
1987/01/13 | 345 | 345 | 342 | 342 | 92,000 |
1987/01/12 | 343 | 349 | 341 | 345 | 78,000 |
1987/01/09 | 335 | 343 | 335 | 341 | 186,000 |
1987/01/08 | 340 | 340 | 337 | 338 | 163,000 |
1987/01/07 | 341 | 342 | 340 | 340 | 143,000 |
1987/01/06 | 341 | 345 | 340 | 342 | 150,000 |
1987/01/05 | 335 | 340 | 334 | 340 | 146,000 |