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 |
---|---|---|---|---|---|
1988/12/28 | 681 | 690 | 678 | 680 | 209,000 |
1988/12/27 | 681 | 687 | 675 | 676 | 382,000 |
1988/12/26 | 665 | 685 | 665 | 680 | 267,000 |
1988/12/24 | 670 | 680 | 670 | 675 | 203,000 |
1988/12/23 | 681 | 700 | 675 | 680 | 364,000 |
1988/12/22 | 675 | 690 | 672 | 680 | 518,000 |
1988/12/21 | 675 | 679 | 667 | 670 | 642,000 |
1988/12/20 | 678 | 685 | 670 | 672 | 334,000 |
1988/12/19 | 675 | 680 | 673 | 680 | 255,000 |
1988/12/16 | 681 | 690 | 666 | 670 | 487,000 |
1988/12/15 | 710 | 710 | 690 | 690 | 412,000 |
1988/12/14 | 715 | 720 | 705 | 705 | 399,000 |
1988/12/13 | 721 | 721 | 700 | 705 | 477,000 |
1988/12/12 | 735 | 739 | 710 | 712 | 503,000 |
1988/12/09 | 740 | 747 | 731 | 732 | 2,188,000 |
1988/12/08 | 720 | 735 | 715 | 730 | 1,462,000 |
1988/12/07 | 721 | 725 | 712 | 712 | 665,000 |
1988/12/06 | 720 | 725 | 706 | 709 | 864,000 |
1988/12/05 | 721 | 722 | 705 | 711 | 681,000 |
1988/12/03 | 738 | 739 | 725 | 725 | 1,471,000 |
1988/12/02 | 729 | 740 | 725 | 728 | 4,308,000 |
1988/12/01 | 723 | 730 | 702 | 715 | 4,064,000 |
1988/11/30 | 700 | 720 | 694 | 714 | 5,223,000 |
1988/11/29 | 658 | 693 | 656 | 680 | 1,085,000 |
1988/11/28 | 670 | 671 | 651 | 658 | 551,000 |
1988/11/26 | 680 | 685 | 671 | 671 | 357,000 |
1988/11/25 | 687 | 699 | 680 | 690 | 829,000 |
1988/11/24 | 699 | 699 | 670 | 677 | 871,000 |
1988/11/22 | 710 | 724 | 681 | 695 | 5,202,000 |
1988/11/21 | 658 | 708 | 654 | 700 | 5,199,000 |
1988/11/18 | 665 | 670 | 638 | 638 | 786,000 |
1988/11/17 | 670 | 675 | 653 | 660 | 759,000 |
1988/11/16 | 635 | 678 | 631 | 669 | 1,231,000 |
1988/11/15 | 630 | 630 | 617 | 630 | 155,000 |
1988/11/14 | 616 | 630 | 615 | 615 | 153,000 |
1988/11/11 | 625 | 625 | 616 | 616 | 217,000 |
1988/11/10 | 620 | 620 | 613 | 620 | 206,000 |
1988/11/09 | 617 | 625 | 612 | 613 | 172,000 |
1988/11/08 | 601 | 620 | 600 | 610 | 154,000 |
1988/11/07 | 607 | 610 | 600 | 605 | 202,000 |
1988/11/05 | 622 | 622 | 608 | 617 | 170,000 |
1988/11/04 | 635 | 638 | 620 | 621 | 231,000 |
1988/11/02 | 640 | 645 | 635 | 635 | 327,000 |
1988/11/01 | 656 | 659 | 635 | 636 | 304,000 |
1988/10/31 | 670 | 670 | 650 | 650 | 346,000 |
1988/10/29 | 672 | 685 | 660 | 670 | 1,147,000 |
1988/10/28 | 650 | 670 | 650 | 668 | 1,938,000 |
1988/10/27 | 648 | 650 | 640 | 650 | 858,000 |
1988/10/26 | 633 | 640 | 630 | 630 | 787,000 |
1988/10/25 | 648 | 650 | 628 | 630 | 2,243,000 |
1988/10/24 | 585 | 650 | 582 | 638 | 2,116,000 |
1988/10/22 | 570 | 580 | 570 | 580 | 255,000 |
1988/10/21 | 574 | 575 | 560 | 560 | 124,000 |
1988/10/20 | 579 | 579 | 558 | 568 | 157,000 |
1988/10/19 | 555 | 580 | 555 | 572 | 196,000 |
1988/10/18 | 578 | 578 | 550 | 555 | 127,000 |
1988/10/17 | 585 | 587 | 576 | 576 | 166,000 |
1988/10/14 | 573 | 578 | 568 | 575 | 121,000 |
1988/10/13 | 580 | 585 | 568 | 568 | 288,000 |
1988/10/12 | 560 | 585 | 555 | 585 | 229,000 |
1988/10/11 | 550 | 560 | 547 | 560 | 140,000 |
1988/10/07 | 550 | 551 | 541 | 541 | 205,000 |
1988/10/06 | 555 | 560 | 547 | 550 | 162,000 |
1988/10/05 | 555 | 555 | 550 | 555 | 226,000 |
1988/10/04 | 550 | 551 | 545 | 550 | 126,000 |
1988/10/03 | 550 | 555 | 547 | 550 | 154,000 |
1988/10/01 | 545 | 550 | 545 | 546 | 175,000 |
1988/09/30 | 547 | 549 | 541 | 545 | 46,000 |
1988/09/29 | 544 | 550 | 537 | 537 | 71,000 |
1988/09/28 | 530 | 550 | 529 | 536 | 59,000 |
1988/09/27 | 558 | 558 | 530 | 540 | 206,000 |
1988/09/26 | 547 | 547 | 520 | 528 | 104,000 |
1988/09/24 | 532 | 535 | 525 | 527 | 140,000 |
1988/09/22 | 536 | 550 | 535 | 550 | 82,000 |
1988/09/21 | 538 | 560 | 533 | 535 | 118,000 |
1988/09/20 | 560 | 560 | 538 | 540 | 189,000 |
1988/09/19 | 550 | 560 | 550 | 558 | 153,000 |
1988/09/16 | 535 | 550 | 534 | 550 | 290,000 |
1988/09/14 | 537 | 537 | 532 | 533 | 144,000 |
1988/09/13 | 530 | 535 | 525 | 532 | 212,000 |
1988/09/12 | 536 | 536 | 530 | 532 | 111,000 |
1988/09/09 | 531 | 537 | 531 | 536 | 137,000 |
1988/09/08 | 533 | 535 | 530 | 535 | 129,000 |
1988/09/07 | 535 | 535 | 527 | 529 | 62,000 |
1988/09/06 | 526 | 537 | 521 | 537 | 66,000 |
1988/09/05 | 540 | 540 | 525 | 527 | 95,000 |
1988/09/03 | 531 | 538 | 527 | 538 | 95,000 |
1988/09/02 | 518 | 530 | 515 | 522 | 138,000 |
1988/09/01 | 523 | 525 | 510 | 515 | 207,000 |
1988/08/31 | 531 | 535 | 525 | 530 | 94,000 |
1988/08/30 | 540 | 540 | 520 | 535 | 121,000 |
1988/08/29 | 551 | 555 | 520 | 536 | 123,000 |
1988/08/27 | 550 | 555 | 550 | 554 | 64,000 |
1988/08/26 | 555 | 555 | 550 | 550 | 118,000 |
1988/08/25 | 560 | 560 | 555 | 555 | 97,000 |
1988/08/24 | 555 | 560 | 555 | 560 | 155,000 |
1988/08/23 | 560 | 560 | 555 | 556 | 91,000 |
1988/08/22 | 564 | 564 | 550 | 555 | 121,000 |
1988/08/19 | 561 | 565 | 560 | 565 | 120,000 |
1988/08/18 | 555 | 570 | 550 | 561 | 165,000 |
1988/08/17 | 565 | 566 | 560 | 565 | 129,000 |
1988/08/16 | 566 | 566 | 563 | 564 | 91,000 |
1988/08/15 | 570 | 570 | 565 | 566 | 91,000 |
1988/08/12 | 563 | 580 | 563 | 570 | 91,000 |
1988/08/11 | 570 | 580 | 562 | 562 | 272,000 |
1988/08/10 | 581 | 590 | 580 | 580 | 267,000 |
1988/08/09 | 586 | 600 | 586 | 591 | 88,000 |
1988/08/08 | 591 | 595 | 583 | 584 | 80,000 |
1988/08/06 | 600 | 600 | 584 | 585 | 91,000 |
1988/08/05 | 586 | 595 | 583 | 584 | 136,000 |
1988/08/04 | 596 | 600 | 585 | 585 | 258,000 |
1988/08/03 | 590 | 600 | 590 | 595 | 116,000 |
1988/08/02 | 600 | 602 | 584 | 590 | 199,000 |
1988/08/01 | 590 | 608 | 590 | 605 | 151,000 |
1988/07/30 | 585 | 589 | 581 | 589 | 85,000 |
1988/07/29 | 581 | 585 | 580 | 581 | 169,000 |
1988/07/28 | 595 | 595 | 581 | 581 | 223,000 |
1988/07/27 | 595 | 610 | 588 | 595 | 220,000 |
1988/07/26 | 587 | 610 | 586 | 598 | 153,000 |
1988/07/25 | 590 | 598 | 585 | 586 | 238,000 |
1988/07/23 | 596 | 600 | 585 | 595 | 333,000 |
1988/07/22 | 620 | 629 | 600 | 606 | 369,000 |
1988/07/21 | 641 | 646 | 625 | 637 | 302,000 |
1988/07/20 | 623 | 650 | 623 | 648 | 279,000 |
1988/07/19 | 665 | 665 | 631 | 633 | 330,000 |
1988/07/18 | 665 | 670 | 655 | 655 | 325,000 |
1988/07/15 | 670 | 679 | 665 | 666 | 372,000 |
1988/07/14 | 685 | 685 | 665 | 670 | 399,000 |
1988/07/13 | 688 | 690 | 678 | 678 | 501,000 |
1988/07/12 | 698 | 698 | 685 | 688 | 710,000 |
1988/07/11 | 699 | 699 | 688 | 693 | 388,000 |
1988/07/08 | 699 | 699 | 686 | 686 | 724,000 |
1988/07/07 | 715 | 715 | 685 | 689 | 2,797,000 |
1988/07/06 | 680 | 720 | 672 | 714 | 3,375,000 |
1988/07/05 | 680 | 684 | 670 | 670 | 992,000 |
1988/07/04 | 664 | 684 | 662 | 680 | 844,000 |
1988/07/02 | 669 | 672 | 662 | 662 | 305,000 |
1988/07/01 | 665 | 674 | 662 | 662 | 930,000 |
1988/06/30 | 658 | 675 | 657 | 662 | 1,180,000 |
1988/06/29 | 655 | 660 | 644 | 655 | 432,000 |
1988/06/28 | 665 | 670 | 658 | 661 | 606,000 |
1988/06/27 | 668 | 673 | 665 | 673 | 509,000 |
1988/06/25 | 670 | 673 | 663 | 666 | 337,000 |
1988/06/24 | 673 | 680 | 664 | 670 | 628,000 |
1988/06/23 | 685 | 690 | 671 | 672 | 857,000 |
1988/06/22 | 699 | 699 | 681 | 685 | 2,871,000 |
1988/06/21 | 668 | 695 | 668 | 689 | 4,715,000 |
1988/06/20 | 655 | 670 | 651 | 664 | 1,512,000 |
1988/06/17 | 654 | 655 | 649 | 651 | 755,000 |
1988/06/16 | 649 | 660 | 643 | 655 | 595,000 |
1988/06/15 | 650 | 650 | 633 | 633 | 490,000 |
1988/06/14 | 650 | 650 | 631 | 647 | 408,000 |
1988/06/13 | 631 | 650 | 631 | 644 | 295,000 |
1988/06/10 | 640 | 640 | 630 | 631 | 552,000 |
1988/06/09 | 656 | 660 | 641 | 641 | 537,000 |
1988/06/08 | 656 | 661 | 652 | 653 | 570,000 |
1988/06/07 | 671 | 673 | 650 | 652 | 1,134,000 |
1988/06/06 | 680 | 685 | 656 | 670 | 1,497,000 |
1988/06/04 | 665 | 670 | 657 | 670 | 1,489,000 |
1988/06/03 | 639 | 668 | 639 | 660 | 1,611,000 |
1988/06/02 | 637 | 655 | 637 | 637 | 1,139,000 |
1988/06/01 | 661 | 661 | 640 | 647 | 1,210,000 |
1988/05/31 | 670 | 681 | 652 | 652 | 3,564,000 |
1988/05/30 | 633 | 669 | 624 | 660 | 4,503,000 |
1988/05/28 | 633 | 645 | 632 | 634 | 1,455,000 |
1988/05/27 | 652 | 655 | 631 | 631 | 2,959,000 |
1988/05/26 | 630 | 648 | 622 | 648 | 2,516,000 |
1988/05/25 | 640 | 646 | 630 | 630 | 3,718,000 |
1988/05/24 | 605 | 644 | 600 | 640 | 9,144,000 |
1988/05/23 | 608 | 608 | 599 | 605 | 1,105,000 |
1988/05/20 | 600 | 608 | 592 | 608 | 689,000 |
1988/05/19 | 595 | 605 | 590 | 591 | 1,079,000 |
1988/05/18 | 595 | 614 | 593 | 596 | 2,742,000 |
1988/05/17 | 585 | 605 | 585 | 599 | 2,073,000 |
1988/05/16 | 586 | 595 | 581 | 583 | 574,000 |
1988/05/13 | 583 | 589 | 580 | 585 | 512,000 |
1988/05/12 | 576 | 585 | 570 | 581 | 526,000 |
1988/05/11 | 592 | 593 | 576 | 579 | 600,000 |
1988/05/10 | 585 | 595 | 585 | 590 | 857,000 |
1988/05/09 | 570 | 595 | 570 | 585 | 1,294,000 |
1988/05/07 | 580 | 583 | 575 | 580 | 546,000 |
1988/05/06 | 592 | 594 | 580 | 589 | 566,000 |
1988/05/02 | 599 | 600 | 591 | 592 | 715,000 |
1988/04/30 | 595 | 604 | 595 | 595 | 1,033,000 |
1988/04/28 | 605 | 616 | 593 | 595 | 7,303,000 |
1988/04/27 | 577 | 609 | 575 | 605 | 7,308,000 |
1988/04/26 | 574 | 575 | 568 | 574 | 1,436,000 |
1988/04/25 | 578 | 579 | 560 | 563 | 1,677,000 |
1988/04/23 | 567 | 579 | 560 | 575 | 2,497,000 |
1988/04/22 | 550 | 568 | 547 | 568 | 2,642,000 |
1988/04/21 | 555 | 556 | 545 | 546 | 1,028,000 |
1988/04/20 | 530 | 555 | 526 | 553 | 1,812,000 |
1988/04/19 | 523 | 530 | 523 | 530 | 372,000 |
1988/04/18 | 525 | 528 | 520 | 523 | 254,000 |
1988/04/15 | 516 | 524 | 516 | 516 | 370,000 |
1988/04/14 | 528 | 530 | 526 | 526 | 343,000 |
1988/04/13 | 528 | 530 | 526 | 527 | 195,000 |
1988/04/12 | 525 | 530 | 525 | 526 | 196,000 |
1988/04/11 | 525 | 530 | 525 | 525 | 179,000 |
1988/04/08 | 520 | 530 | 520 | 524 | 245,000 |
1988/04/07 | 531 | 534 | 525 | 529 | 339,000 |
1988/04/06 | 530 | 538 | 526 | 530 | 418,000 |
1988/04/05 | 538 | 540 | 522 | 530 | 495,000 |
1988/04/04 | 540 | 545 | 535 | 538 | 852,000 |
1988/04/02 | 545 | 548 | 535 | 535 | 1,955,000 |
1988/04/01 | 505 | 522 | 505 | 522 | 1,078,000 |
1988/03/31 | 506 | 509 | 500 | 505 | 202,000 |
1988/03/30 | 502 | 508 | 500 | 505 | 198,000 |
1988/03/29 | 492 | 500 | 486 | 496 | 186,000 |
1988/03/28 | 496 | 498 | 486 | 495 | 177,000 |
1988/03/26 | 485 | 490 | 481 | 481 | 268,000 |
1988/03/25 | 502 | 508 | 493 | 495 | 324,000 |
1988/03/24 | 508 | 510 | 504 | 504 | 280,000 |
1988/03/23 | 502 | 509 | 501 | 502 | 232,000 |
1988/03/22 | 505 | 510 | 501 | 501 | 216,000 |
1988/03/18 | 503 | 511 | 500 | 510 | 300,000 |
1988/03/17 | 516 | 518 | 505 | 508 | 279,000 |
1988/03/16 | 515 | 518 | 510 | 511 | 335,000 |
1988/03/15 | 515 | 522 | 510 | 513 | 802,000 |
1988/03/14 | 513 | 513 | 501 | 505 | 221,000 |
1988/03/11 | 503 | 505 | 495 | 498 | 531,000 |
1988/03/10 | 515 | 515 | 503 | 504 | 404,000 |
1988/03/09 | 518 | 520 | 506 | 506 | 499,000 |
1988/03/08 | 522 | 527 | 507 | 513 | 1,283,000 |
1988/03/07 | 502 | 518 | 502 | 518 | 887,000 |
1988/03/05 | 499 | 509 | 497 | 509 | 237,000 |
1988/03/04 | 493 | 503 | 491 | 494 | 283,000 |
1988/03/03 | 499 | 499 | 490 | 494 | 371,000 |
1988/03/02 | 510 | 514 | 495 | 500 | 680,000 |
1988/03/01 | 505 | 519 | 500 | 510 | 1,231,000 |
1988/02/29 | 486 | 507 | 485 | 500 | 1,083,000 |
1988/02/27 | 479 | 485 | 477 | 481 | 512,000 |
1988/02/26 | 474 | 480 | 466 | 477 | 491,000 |
1988/02/25 | 480 | 480 | 476 | 480 | 291,000 |
1988/02/24 | 480 | 483 | 475 | 480 | 90,000 |
1988/02/23 | 485 | 488 | 480 | 480 | 149,000 |
1988/02/22 | 489 | 489 | 480 | 481 | 246,000 |
1988/02/19 | 489 | 489 | 481 | 486 | 338,000 |
1988/02/18 | 481 | 489 | 480 | 489 | 291,000 |
1988/02/17 | 481 | 490 | 480 | 480 | 256,000 |
1988/02/16 | 478 | 480 | 472 | 480 | 334,000 |
1988/02/15 | 474 | 475 | 470 | 471 | 226,000 |
1988/02/12 | 475 | 475 | 468 | 469 | 226,000 |
1988/02/10 | 465 | 469 | 465 | 468 | 112,000 |
1988/02/09 | 470 | 470 | 463 | 470 | 232,000 |
1988/02/08 | 475 | 475 | 470 | 474 | 147,000 |
1988/02/06 | 476 | 476 | 471 | 475 | 96,000 |
1988/02/05 | 479 | 480 | 471 | 471 | 213,000 |
1988/02/04 | 480 | 481 | 473 | 480 | 289,000 |
1988/02/03 | 475 | 480 | 470 | 475 | 237,000 |
1988/02/02 | 486 | 488 | 477 | 480 | 399,000 |
1988/02/01 | 498 | 501 | 487 | 490 | 820,000 |
1988/01/30 | 469 | 508 | 467 | 508 | 1,031,000 |
1988/01/29 | 463 | 463 | 459 | 459 | 419,000 |
1988/01/28 | 449 | 459 | 446 | 458 | 252,000 |
1988/01/27 | 440 | 450 | 440 | 446 | 286,000 |
1988/01/26 | 442 | 447 | 440 | 440 | 195,000 |
1988/01/25 | 445 | 447 | 442 | 447 | 127,000 |
1988/01/23 | 440 | 448 | 436 | 437 | 112,000 |
1988/01/22 | 445 | 446 | 440 | 440 | 147,000 |
1988/01/21 | 442 | 450 | 441 | 450 | 94,000 |
1988/01/20 | 455 | 455 | 445 | 447 | 215,000 |
1988/01/19 | 450 | 462 | 450 | 450 | 325,000 |
1988/01/18 | 450 | 450 | 444 | 450 | 237,000 |
1988/01/14 | 428 | 440 | 426 | 435 | 850,000 |
1988/01/13 | 425 | 430 | 422 | 428 | 218,000 |
1988/01/12 | 430 | 433 | 422 | 422 | 270,000 |
1988/01/11 | 431 | 432 | 425 | 432 | 68,000 |
1988/01/08 | 430 | 440 | 430 | 432 | 203,000 |
1988/01/07 | 435 | 435 | 423 | 425 | 197,000 |
1988/01/06 | 430 | 435 | 430 | 434 | 59,000 |
1988/01/05 | 425 | 435 | 423 | 423 | 47,000 |
1988/01/04 | 408 | 410 | 406 | 408 | 29,000 |