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 |
---|---|---|---|---|---|
1989/12/29 | 1,120 | 1,160 | 1,120 | 1,160 | 385,000 |
1989/12/28 | 1,150 | 1,160 | 1,110 | 1,110 | 482,000 |
1989/12/27 | 1,160 | 1,160 | 1,140 | 1,140 | 399,000 |
1989/12/26 | 1,160 | 1,170 | 1,130 | 1,140 | 359,000 |
1989/12/25 | 1,160 | 1,160 | 1,130 | 1,140 | 345,000 |
1989/12/22 | 1,160 | 1,170 | 1,120 | 1,120 | 462,000 |
1989/12/21 | 1,170 | 1,180 | 1,160 | 1,160 | 450,000 |
1989/12/20 | 1,160 | 1,180 | 1,160 | 1,160 | 440,000 |
1989/12/19 | 1,160 | 1,180 | 1,160 | 1,160 | 374,000 |
1989/12/18 | 1,200 | 1,200 | 1,160 | 1,160 | 455,000 |
1989/12/15 | 1,160 | 1,190 | 1,150 | 1,190 | 620,000 |
1989/12/14 | 1,160 | 1,170 | 1,150 | 1,150 | 406,000 |
1989/12/13 | 1,180 | 1,180 | 1,150 | 1,150 | 382,000 |
1989/12/12 | 1,180 | 1,200 | 1,160 | 1,160 | 623,000 |
1989/12/11 | 1,160 | 1,170 | 1,150 | 1,170 | 434,000 |
1989/12/08 | 1,160 | 1,170 | 1,140 | 1,140 | 563,000 |
1989/12/07 | 1,160 | 1,180 | 1,150 | 1,170 | 510,000 |
1989/12/06 | 1,190 | 1,200 | 1,150 | 1,160 | 1,033,000 |
1989/12/05 | 1,240 | 1,240 | 1,180 | 1,180 | 1,213,000 |
1989/12/04 | 1,190 | 1,250 | 1,190 | 1,230 | 2,283,000 |
1989/12/01 | 1,230 | 1,230 | 1,180 | 1,180 | 2,013,000 |
1989/11/30 | 1,250 | 1,250 | 1,210 | 1,230 | 2,883,000 |
1989/11/29 | 1,260 | 1,300 | 1,210 | 1,210 | 10,532,000 |
1989/11/28 | 1,130 | 1,250 | 1,120 | 1,250 | 12,820,000 |
1989/11/27 | 1,160 | 1,170 | 1,110 | 1,110 | 5,151,000 |
1989/11/24 | 1,180 | 1,200 | 1,130 | 1,140 | 14,595,000 |
1989/11/22 | 1,040 | 1,050 | 1,010 | 1,040 | 7,318,000 |
1989/11/21 | 969 | 1,000 | 965 | 1,000 | 7,690,000 |
1989/11/20 | 921 | 949 | 921 | 949 | 1,221,000 |
1989/11/17 | 920 | 925 | 911 | 916 | 428,000 |
1989/11/16 | 907 | 920 | 903 | 910 | 519,000 |
1989/11/15 | 907 | 910 | 902 | 903 | 313,000 |
1989/11/14 | 907 | 915 | 905 | 910 | 255,000 |
1989/11/13 | 910 | 918 | 906 | 906 | 160,000 |
1989/11/10 | 910 | 915 | 907 | 908 | 272,000 |
1989/11/09 | 928 | 928 | 908 | 910 | 375,000 |
1989/11/08 | 894 | 920 | 894 | 919 | 545,000 |
1989/11/07 | 890 | 899 | 886 | 893 | 178,000 |
1989/11/06 | 892 | 900 | 890 | 900 | 238,000 |
1989/11/02 | 900 | 905 | 888 | 888 | 203,000 |
1989/11/01 | 882 | 901 | 882 | 900 | 324,000 |
1989/10/31 | 887 | 900 | 880 | 890 | 206,000 |
1989/10/30 | 896 | 900 | 890 | 893 | 130,000 |
1989/10/27 | 897 | 905 | 890 | 895 | 363,000 |
1989/10/26 | 900 | 905 | 895 | 900 | 153,000 |
1989/10/25 | 901 | 909 | 895 | 895 | 207,000 |
1989/10/24 | 906 | 910 | 905 | 909 | 192,000 |
1989/10/23 | 911 | 915 | 904 | 905 | 167,000 |
1989/10/20 | 899 | 910 | 898 | 901 | 323,000 |
1989/10/19 | 900 | 909 | 890 | 890 | 329,000 |
1989/10/18 | 915 | 915 | 900 | 900 | 220,000 |
1989/10/17 | 891 | 910 | 890 | 910 | 198,000 |
1989/10/16 | 886 | 900 | 881 | 881 | 258,000 |
1989/10/13 | 893 | 905 | 892 | 896 | 162,000 |
1989/10/12 | 907 | 915 | 890 | 890 | 183,000 |
1989/10/11 | 925 | 939 | 905 | 905 | 272,000 |
1989/10/09 | 944 | 944 | 935 | 935 | 349,000 |
1989/10/06 | 949 | 950 | 932 | 935 | 713,000 |
1989/10/05 | 930 | 952 | 929 | 940 | 1,398,000 |
1989/10/04 | 910 | 920 | 905 | 916 | 464,000 |
1989/10/03 | 910 | 914 | 900 | 900 | 369,000 |
1989/10/02 | 918 | 920 | 905 | 905 | 314,000 |
1989/09/29 | 887 | 910 | 885 | 910 | 485,000 |
1989/09/28 | 904 | 910 | 885 | 886 | 201,000 |
1989/09/27 | 918 | 918 | 885 | 893 | 312,000 |
1989/09/26 | 918 | 918 | 910 | 915 | 385,000 |
1989/09/25 | 902 | 910 | 893 | 908 | 283,000 |
1989/09/22 | 884 | 896 | 878 | 892 | 269,000 |
1989/09/21 | 876 | 883 | 875 | 879 | 269,000 |
1989/09/20 | 880 | 880 | 871 | 871 | 182,000 |
1989/09/19 | 858 | 880 | 855 | 880 | 154,000 |
1989/09/18 | 850 | 858 | 850 | 850 | 105,000 |
1989/09/14 | 849 | 854 | 841 | 842 | 154,000 |
1989/09/13 | 843 | 850 | 839 | 849 | 252,000 |
1989/09/12 | 843 | 858 | 840 | 843 | 147,000 |
1989/09/11 | 860 | 860 | 831 | 843 | 185,000 |
1989/09/08 | 855 | 856 | 850 | 853 | 237,000 |
1989/09/07 | 870 | 875 | 855 | 856 | 175,000 |
1989/09/06 | 870 | 880 | 865 | 865 | 202,000 |
1989/09/05 | 868 | 880 | 865 | 870 | 120,000 |
1989/09/04 | 861 | 868 | 858 | 862 | 135,000 |
1989/09/01 | 860 | 869 | 851 | 851 | 275,000 |
1989/08/31 | 863 | 870 | 860 | 860 | 228,000 |
1989/08/30 | 880 | 881 | 860 | 861 | 222,000 |
1989/08/29 | 884 | 889 | 880 | 880 | 203,000 |
1989/08/28 | 891 | 895 | 881 | 881 | 240,000 |
1989/08/25 | 891 | 895 | 890 | 891 | 124,000 |
1989/08/24 | 895 | 900 | 890 | 900 | 147,000 |
1989/08/23 | 897 | 900 | 890 | 890 | 197,000 |
1989/08/22 | 900 | 905 | 895 | 895 | 250,000 |
1989/08/21 | 905 | 908 | 901 | 902 | 168,000 |
1989/08/18 | 903 | 905 | 900 | 901 | 178,000 |
1989/08/17 | 911 | 915 | 901 | 901 | 168,000 |
1989/08/16 | 905 | 910 | 900 | 910 | 192,000 |
1989/08/15 | 901 | 910 | 900 | 905 | 76,000 |
1989/08/14 | 900 | 910 | 900 | 900 | 111,000 |
1989/08/11 | 900 | 903 | 900 | 900 | 220,000 |
1989/08/10 | 906 | 906 | 900 | 900 | 178,000 |
1989/08/09 | 910 | 916 | 903 | 905 | 247,000 |
1989/08/08 | 918 | 918 | 910 | 914 | 167,000 |
1989/08/07 | 930 | 930 | 918 | 918 | 240,000 |
1989/08/04 | 912 | 923 | 906 | 920 | 351,000 |
1989/08/03 | 921 | 923 | 911 | 912 | 234,000 |
1989/08/02 | 915 | 926 | 915 | 918 | 367,000 |
1989/08/01 | 940 | 944 | 921 | 921 | 405,000 |
1989/07/31 | 945 | 948 | 933 | 938 | 456,000 |
1989/07/28 | 930 | 947 | 930 | 940 | 1,100,000 |
1989/07/27 | 911 | 928 | 905 | 928 | 737,000 |
1989/07/26 | 910 | 915 | 905 | 911 | 679,000 |
1989/07/25 | 901 | 918 | 901 | 908 | 402,000 |
1989/07/24 | 903 | 915 | 895 | 902 | 257,000 |
1989/07/21 | 895 | 905 | 890 | 903 | 252,000 |
1989/07/20 | 900 | 905 | 892 | 899 | 373,000 |
1989/07/19 | 901 | 905 | 900 | 900 | 189,000 |
1989/07/18 | 910 | 910 | 900 | 900 | 240,000 |
1989/07/17 | 912 | 915 | 910 | 910 | 150,000 |
1989/07/14 | 920 | 920 | 911 | 911 | 239,000 |
1989/07/13 | 911 | 925 | 911 | 916 | 200,000 |
1989/07/12 | 925 | 929 | 910 | 910 | 288,000 |
1989/07/11 | 931 | 935 | 923 | 924 | 305,000 |
1989/07/10 | 930 | 939 | 928 | 934 | 397,000 |
1989/07/07 | 923 | 930 | 921 | 930 | 424,000 |
1989/07/06 | 925 | 933 | 921 | 921 | 314,000 |
1989/07/05 | 920 | 934 | 920 | 933 | 511,000 |
1989/07/04 | 915 | 920 | 907 | 910 | 229,000 |
1989/07/03 | 892 | 905 | 888 | 905 | 505,000 |
1989/06/30 | 905 | 910 | 898 | 905 | 416,000 |
1989/06/29 | 911 | 915 | 906 | 906 | 245,000 |
1989/06/28 | 930 | 931 | 905 | 925 | 561,000 |
1989/06/27 | 938 | 944 | 930 | 935 | 373,000 |
1989/06/26 | 955 | 955 | 938 | 949 | 772,000 |
1989/06/23 | 948 | 965 | 941 | 946 | 4,204,000 |
1989/06/22 | 920 | 940 | 910 | 935 | 1,153,000 |
1989/06/21 | 915 | 920 | 906 | 907 | 473,000 |
1989/06/20 | 905 | 920 | 905 | 914 | 356,000 |
1989/06/19 | 897 | 914 | 897 | 903 | 315,000 |
1989/06/16 | 900 | 905 | 895 | 900 | 559,000 |
1989/06/15 | 917 | 920 | 905 | 905 | 481,000 |
1989/06/14 | 925 | 928 | 901 | 910 | 556,000 |
1989/06/13 | 940 | 945 | 920 | 921 | 1,007,000 |
1989/06/12 | 950 | 950 | 937 | 940 | 1,275,000 |
1989/06/09 | 935 | 950 | 934 | 950 | 3,626,000 |
1989/06/08 | 921 | 927 | 916 | 927 | 845,000 |
1989/06/07 | 910 | 915 | 900 | 915 | 619,000 |
1989/06/06 | 910 | 910 | 895 | 898 | 952,000 |
1989/06/05 | 929 | 929 | 910 | 910 | 630,000 |
1989/06/02 | 933 | 935 | 918 | 923 | 1,454,000 |
1989/06/01 | 916 | 935 | 910 | 923 | 2,089,000 |
1989/05/31 | 925 | 927 | 906 | 915 | 1,583,000 |
1989/05/30 | 902 | 920 | 900 | 920 | 1,587,000 |
1989/05/29 | 897 | 900 | 892 | 900 | 600,000 |
1989/05/26 | 886 | 888 | 881 | 887 | 316,000 |
1989/05/25 | 881 | 888 | 880 | 880 | 243,000 |
1989/05/24 | 890 | 890 | 880 | 881 | 229,000 |
1989/05/23 | 880 | 885 | 860 | 880 | 458,000 |
1989/05/22 | 905 | 905 | 898 | 899 | 306,000 |
1989/05/19 | 905 | 905 | 898 | 898 | 409,000 |
1989/05/18 | 915 | 919 | 895 | 905 | 1,228,000 |
1989/05/17 | 899 | 910 | 893 | 910 | 1,026,000 |
1989/05/16 | 894 | 900 | 889 | 890 | 586,000 |
1989/05/15 | 907 | 912 | 892 | 898 | 1,467,000 |
1989/05/12 | 886 | 905 | 885 | 905 | 1,785,000 |
1989/05/11 | 890 | 890 | 875 | 880 | 424,000 |
1989/05/10 | 881 | 890 | 872 | 872 | 450,000 |
1989/05/09 | 895 | 896 | 875 | 875 | 498,000 |
1989/05/08 | 900 | 905 | 890 | 896 | 563,000 |
1989/05/02 | 901 | 903 | 888 | 898 | 1,343,000 |
1989/05/01 | 900 | 909 | 895 | 900 | 1,804,000 |
1989/04/28 | 885 | 900 | 880 | 895 | 2,141,000 |
1989/04/27 | 880 | 885 | 871 | 881 | 927,000 |
1989/04/26 | 885 | 888 | 867 | 867 | 1,227,000 |
1989/04/25 | 843 | 879 | 843 | 865 | 1,078,000 |
1989/04/24 | 870 | 871 | 845 | 845 | 509,000 |
1989/04/21 | 865 | 872 | 851 | 860 | 1,292,000 |
1989/04/20 | 898 | 898 | 870 | 875 | 1,987,000 |
1989/04/19 | 870 | 900 | 866 | 898 | 5,902,000 |
1989/04/18 | 861 | 870 | 856 | 859 | 3,011,000 |
1989/04/17 | 846 | 859 | 837 | 851 | 3,932,000 |
1989/04/14 | 833 | 850 | 825 | 826 | 3,288,000 |
1989/04/13 | 815 | 830 | 815 | 830 | 1,494,000 |
1989/04/12 | 802 | 814 | 798 | 810 | 509,000 |
1989/04/11 | 800 | 808 | 790 | 798 | 284,000 |
1989/04/10 | 811 | 812 | 793 | 806 | 303,000 |
1989/04/07 | 785 | 810 | 785 | 806 | 349,000 |
1989/04/06 | 802 | 805 | 792 | 795 | 337,000 |
1989/04/05 | 815 | 820 | 800 | 815 | 357,000 |
1989/04/04 | 820 | 832 | 814 | 814 | 879,000 |
1989/04/03 | 800 | 816 | 795 | 814 | 537,000 |
1989/03/31 | 774 | 790 | 774 | 783 | 469,000 |
1989/03/30 | 778 | 779 | 765 | 765 | 208,000 |
1989/03/29 | 765 | 780 | 764 | 778 | 118,000 |
1989/03/28 | 735 | 765 | 735 | 751 | 90,000 |
1989/03/27 | 740 | 749 | 731 | 735 | 295,000 |
1989/03/24 | 738 | 745 | 730 | 735 | 239,000 |
1989/03/23 | 746 | 748 | 738 | 748 | 279,000 |
1989/03/22 | 751 | 756 | 737 | 740 | 339,000 |
1989/03/20 | 760 | 760 | 750 | 757 | 326,000 |
1989/03/17 | 772 | 780 | 770 | 771 | 244,000 |
1989/03/16 | 773 | 780 | 771 | 778 | 227,000 |
1989/03/15 | 770 | 779 | 767 | 768 | 346,000 |
1989/03/14 | 765 | 775 | 760 | 771 | 160,000 |
1989/03/13 | 773 | 775 | 765 | 765 | 274,000 |
1989/03/10 | 780 | 780 | 770 | 771 | 386,000 |
1989/03/09 | 785 | 790 | 780 | 780 | 380,000 |
1989/03/08 | 795 | 795 | 786 | 790 | 383,000 |
1989/03/07 | 799 | 800 | 785 | 785 | 313,000 |
1989/03/06 | 800 | 805 | 785 | 802 | 333,000 |
1989/03/03 | 808 | 808 | 790 | 790 | 389,000 |
1989/03/02 | 805 | 805 | 795 | 798 | 321,000 |
1989/03/01 | 807 | 819 | 795 | 800 | 852,000 |
1989/02/28 | 790 | 819 | 790 | 805 | 1,432,000 |
1989/02/27 | 792 | 792 | 780 | 790 | 320,000 |
1989/02/23 | 776 | 791 | 775 | 790 | 689,000 |
1989/02/22 | 791 | 791 | 775 | 785 | 391,000 |
1989/02/21 | 790 | 799 | 780 | 781 | 450,000 |
1989/02/20 | 800 | 805 | 791 | 791 | 364,000 |
1989/02/17 | 801 | 805 | 790 | 794 | 554,000 |
1989/02/16 | 785 | 809 | 785 | 786 | 875,000 |
1989/02/15 | 777 | 790 | 775 | 775 | 363,000 |
1989/02/14 | 781 | 786 | 771 | 780 | 668,000 |
1989/02/13 | 791 | 791 | 781 | 785 | 445,000 |
1989/02/10 | 801 | 808 | 791 | 791 | 475,000 |
1989/02/09 | 820 | 820 | 800 | 800 | 669,000 |
1989/02/08 | 815 | 818 | 796 | 806 | 1,104,000 |
1989/02/07 | 810 | 820 | 783 | 783 | 934,000 |
1989/02/06 | 813 | 830 | 810 | 810 | 937,000 |
1989/02/03 | 819 | 820 | 801 | 812 | 1,040,000 |
1989/02/02 | 811 | 820 | 801 | 801 | 949,000 |
1989/02/01 | 845 | 845 | 811 | 811 | 2,318,000 |
1989/01/31 | 820 | 840 | 814 | 835 | 5,496,000 |
1989/01/30 | 800 | 819 | 797 | 814 | 1,816,000 |
1989/01/28 | 798 | 800 | 780 | 780 | 824,000 |
1989/01/27 | 794 | 798 | 783 | 790 | 945,000 |
1989/01/26 | 780 | 785 | 776 | 776 | 676,000 |
1989/01/25 | 791 | 795 | 775 | 775 | 867,000 |
1989/01/24 | 798 | 799 | 780 | 789 | 721,000 |
1989/01/23 | 802 | 808 | 788 | 789 | 841,000 |
1989/01/20 | 790 | 805 | 788 | 799 | 1,531,000 |
1989/01/19 | 819 | 825 | 792 | 810 | 3,125,000 |
1989/01/18 | 803 | 820 | 796 | 810 | 5,260,000 |
1989/01/17 | 779 | 814 | 775 | 796 | 7,748,000 |
1989/01/13 | 767 | 770 | 758 | 765 | 2,051,000 |
1989/01/12 | 765 | 770 | 752 | 765 | 2,057,000 |
1989/01/11 | 765 | 777 | 757 | 765 | 4,431,000 |
1989/01/10 | 746 | 779 | 740 | 755 | 8,204,000 |
1989/01/09 | 695 | 730 | 691 | 726 | 1,800,000 |
1989/01/06 | 697 | 698 | 685 | 698 | 405,000 |
1989/01/05 | 695 | 708 | 691 | 691 | 455,000 |
1989/01/04 | 682 | 695 | 680 | 690 | 189,000 |