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
1990/12/28 604 604 585 585 73,000
1990/12/27 600 614 590 614 261,000
1990/12/26 600 600 590 600 134,000
1990/12/25 609 615 580 582 176,000
1990/12/21 616 626 610 619 185,000
1990/12/20 659 659 625 635 152,000
1990/12/19 677 684 651 659 214,000
1990/12/18 651 667 645 667 187,000
1990/12/17 650 670 650 656 156,000
1990/12/14 680 688 670 670 236,000
1990/12/13 678 690 670 690 293,000
1990/12/12 666 694 660 660 669,000
1990/12/11 667 678 655 676 527,000
1990/12/10 650 673 630 673 429,000
1990/12/07 600 630 600 630 375,000
1990/12/06 555 558 545 558 202,000
1990/12/05 541 560 520 535 285,000
1990/12/04 561 566 537 539 260,000
1990/12/03 597 597 580 585 181,000
1990/11/30 558 576 558 558 529,000
1990/11/29 576 600 569 598 380,000
1990/11/28 640 640 595 596 302,000
1990/11/27 639 644 630 640 233,000
1990/11/26 621 655 620 655 320,000
1990/11/22 582 613 582 613 615,000
1990/11/21 592 606 592 592 287,000
1990/11/20 660 660 630 632 162,000
1990/11/19 680 680 665 666 124,000
1990/11/16 660 671 660 669 229,000
1990/11/15 726 730 700 700 225,000
1990/11/14 731 732 725 726 156,000
1990/11/13 714 724 714 724 90,000
1990/11/09 675 685 661 684 236,000
1990/11/08 700 702 685 685 132,000
1990/11/07 720 720 710 720 134,000
1990/11/06 751 757 726 727 125,000
1990/11/05 746 765 740 751 67,000
1990/11/02 745 750 725 740 146,000
1990/11/01 764 766 742 747 136,000
1990/10/31 785 820 770 770 371,000
1990/10/30 788 790 755 780 304,000
1990/10/29 730 790 726 788 451,000
1990/10/26 740 750 735 736 85,000
1990/10/25 759 760 753 760 149,000
1990/10/24 740 740 723 723 102,000
1990/10/23 760 764 745 745 236,000
1990/10/22 730 756 730 739 883,000
1990/10/19 720 740 720 722 326,000
1990/10/18 709 720 693 711 144,000
1990/10/17 690 710 689 690 159,000
1990/10/16 700 700 681 689 187,000
1990/10/15 670 689 666 688 207,000
1990/10/12 655 670 651 660 148,000
1990/10/11 672 680 665 675 165,000
1990/10/09 711 730 700 702 167,000
1990/10/08 689 719 688 712 196,000
1990/10/05 650 719 650 719 170,000
1990/10/04 650 650 629 650 88,000
1990/10/03 678 678 648 650 270,000
1990/10/02 648 648 648 648 210,000
1990/10/01 590 599 510 548 660,000
1990/09/28 570 575 570 570 417,000
1990/09/27 660 710 660 670 424,000
1990/09/26 761 770 750 750 76,000
1990/09/25 770 774 759 760 94,000
1990/09/21 760 800 760 785 162,000
1990/09/20 787 790 780 785 113,000
1990/09/19 814 814 800 807 91,000
1990/09/18 829 829 770 807 146,000
1990/09/17 870 879 826 830 248,000
1990/09/14 840 870 835 870 358,000
1990/09/13 830 851 830 840 375,000
1990/09/12 800 830 800 830 241,000
1990/09/11 800 818 790 800 127,000
1990/09/10 780 820 780 788 146,000
1990/09/07 775 780 741 747 176,000
1990/09/06 780 780 740 779 233,000
1990/09/05 810 820 750 770 176,000
1990/09/04 830 850 800 800 143,000
1990/09/03 876 890 850 850 269,000
1990/08/31 855 890 850 861 645,000
1990/08/30 765 835 755 835 282,000
1990/08/29 760 769 735 735 222,000
1990/08/28 770 781 759 759 267,000
1990/08/27 735 745 728 740 230,000
1990/08/24 660 705 660 700 656,000
1990/08/23 766 766 670 670 517,000
1990/08/22 790 790 754 770 345,000
1990/08/21 800 810 790 790 84,000
1990/08/20 785 801 785 800 117,000
1990/08/17 800 810 795 805 190,000
1990/08/16 843 851 805 815 385,000
1990/08/15 801 880 801 843 484,000
1990/08/14 790 820 785 801 299,000
1990/08/13 846 850 785 799 381,000
1990/08/10 872 880 855 856 248,000
1990/08/09 860 891 860 862 294,000
1990/08/08 830 874 830 850 379,000
1990/08/07 760 830 760 830 712,000
1990/08/06 820 820 820 820 225,000
1990/08/03 920 920 900 920 366,000
1990/08/02 942 942 920 930 255,000
1990/08/01 951 960 940 940 139,000
1990/07/31 924 950 924 949 147,000
1990/07/30 932 935 921 921 122,000
1990/07/27 950 950 920 930 200,000
1990/07/26 970 980 955 960 141,000
1990/07/25 970 980 960 960 96,000
1990/07/24 970 975 960 971 263,000
1990/07/23 998 1,000 980 980 129,000
1990/07/20 1,010 1,010 996 998 196,000
1990/07/19 1,040 1,050 996 996 453,000
1990/07/18 999 1,060 987 1,040 786,000
1990/07/17 985 1,000 985 989 186,000
1990/07/16 1,000 1,000 982 982 150,000
1990/07/13 1,000 1,020 980 980 222,000
1990/07/12 990 1,000 980 1,000 327,000
1990/07/11 955 985 955 970 192,000
1990/07/10 967 970 955 957 153,000
1990/07/09 963 979 960 960 117,000
1990/07/06 971 986 960 965 199,000
1990/07/05 999 999 965 965 219,000
1990/07/04 970 999 970 987 209,000
1990/07/03 972 980 953 953 115,000
1990/07/02 995 995 982 982 122,000
1990/06/29 995 995 971 995 298,000
1990/06/28 1,000 1,010 970 970 394,000
1990/06/27 922 1,020 919 990 414,000
1990/06/26 900 912 900 912 293,000
1990/06/25 925 930 911 912 403,000
1990/06/22 961 961 941 941 255,000
1990/06/21 960 970 960 961 149,000
1990/06/20 985 985 960 960 326,000
1990/06/19 1,020 1,020 980 985 483,000
1990/06/18 1,020 1,040 1,020 1,020 247,000
1990/06/15 1,020 1,030 1,020 1,030 239,000
1990/06/14 1,030 1,040 1,020 1,020 271,000
1990/06/13 1,020 1,040 1,020 1,030 287,000
1990/06/12 1,020 1,040 1,020 1,020 414,000
1990/06/11 1,040 1,040 1,020 1,030 295,000
1990/06/08 1,050 1,060 1,020 1,030 764,000
1990/06/07 1,040 1,060 1,030 1,040 372,000
1990/06/06 1,060 1,070 1,040 1,040 415,000
1990/06/05 1,070 1,080 1,060 1,070 368,000
1990/06/04 1,080 1,100 1,070 1,070 702,000
1990/06/01 1,110 1,110 1,070 1,090 1,230,000
1990/05/31 1,100 1,130 1,090 1,100 3,939,000
1990/05/30 1,020 1,090 1,020 1,070 1,192,000
1990/05/29 1,040 1,040 1,010 1,010 1,121,000
1990/05/28 1,070 1,080 1,010 1,040 1,166,000
1990/05/25 1,080 1,110 1,060 1,070 4,175,000
1990/05/24 990 1,080 990 1,050 4,989,000
1990/05/23 991 1,010 980 981 600,000
1990/05/22 995 995 974 985 682,000
1990/05/21 1,010 1,020 991 999 962,000
1990/05/18 1,000 1,030 990 1,020 2,506,000
1990/05/17 949 998 940 990 2,307,000
1990/05/16 905 965 900 930 1,431,000
1990/05/15 905 905 890 895 446,000
1990/05/14 900 908 890 905 674,000
1990/05/11 854 888 854 888 769,000
1990/05/10 829 885 825 864 731,000
1990/05/09 810 830 810 815 359,000
1990/05/08 810 815 801 806 499,000
1990/05/07 764 810 764 809 498,000
1990/05/02 731 755 720 754 207,000
1990/05/01 720 728 720 728 87,000
1990/04/27 725 730 718 725 181,000
1990/04/26 710 726 710 725 136,000
1990/04/25 715 725 710 720 167,000
1990/04/24 720 730 715 721 104,000
1990/04/23 735 735 716 732 101,000
1990/04/20 745 750 735 735 325,000
1990/04/19 710 746 709 725 379,000
1990/04/18 695 701 681 700 278,000
1990/04/17 690 704 683 685 280,000
1990/04/16 694 703 681 681 275,000
1990/04/13 729 729 712 714 203,000
1990/04/12 760 764 730 737 217,000
1990/04/11 786 786 751 770 454,000
1990/04/10 717 797 700 736 1,169,000
1990/04/09 707 707 707 707 271,000
1990/04/06 607 607 607 607 297,000
1990/04/05 539 539 485 504 1,030,000
1990/04/04 606 630 580 580 863,000
1990/04/03 695 706 600 605 439,000
1990/04/02 695 695 695 695 184,000
1990/03/30 830 830 790 795 141,000
1990/03/29 841 845 830 830 110,000
1990/03/28 866 876 840 841 96,000
1990/03/27 864 880 860 865 152,000
1990/03/26 812 831 810 830 221,000
1990/03/23 840 855 810 811 198,000
1990/03/22 810 830 810 830 231,000
1990/03/20 870 885 855 870 248,000
1990/03/19 946 946 887 887 159,000
1990/03/16 985 999 965 965 153,000
1990/03/15 998 998 980 980 129,000
1990/03/14 986 1,000 985 999 180,000
1990/03/13 1,000 1,020 985 985 198,000
1990/03/12 1,010 1,040 1,000 1,020 103,000
1990/03/09 1,010 1,040 1,010 1,020 238,000
1990/03/08 990 1,040 990 1,020 130,000
1990/03/07 1,000 1,010 1,000 1,010 119,000
1990/03/06 1,010 1,030 1,000 1,010 241,000
1990/03/05 1,020 1,020 1,010 1,010 139,000
1990/03/02 1,020 1,040 1,010 1,040 182,000
1990/03/01 1,050 1,050 1,020 1,020 264,000
1990/02/28 1,020 1,050 1,010 1,050 1,221,000
1990/02/27 991 1,020 981 1,020 260,000
1990/02/26 1,020 1,020 945 961 408,000
1990/02/23 1,040 1,060 1,020 1,020 300,000
1990/02/22 1,060 1,070 1,020 1,060 162,000
1990/02/21 1,080 1,100 1,050 1,060 172,000
1990/02/20 1,090 1,100 1,070 1,080 160,000
1990/02/19 1,120 1,130 1,100 1,100 96,000
1990/02/16 1,150 1,150 1,100 1,140 296,000
1990/02/15 1,120 1,130 1,070 1,120 328,000
1990/02/14 1,100 1,110 1,080 1,080 235,000
1990/02/13 1,100 1,120 1,080 1,080 315,000
1990/02/09 1,130 1,140 1,100 1,100 207,000
1990/02/08 1,140 1,140 1,100 1,130 398,000
1990/02/07 1,150 1,160 1,100 1,140 438,000
1990/02/06 1,140 1,170 1,120 1,160 1,479,000
1990/02/05 1,060 1,110 1,050 1,100 636,000
1990/02/02 1,040 1,060 1,030 1,060 200,000
1990/02/01 1,030 1,040 1,020 1,030 228,000
1990/01/31 1,030 1,040 1,020 1,020 127,000
1990/01/30 1,020 1,060 1,010 1,040 199,000
1990/01/29 1,010 1,020 1,000 1,010 237,000
1990/01/26 1,000 1,010 1,000 1,010 131,000
1990/01/25 1,000 1,010 1,000 1,010 114,000
1990/01/24 1,010 1,020 1,000 1,000 205,000
1990/01/23 1,020 1,020 1,000 1,020 206,000
1990/01/22 1,000 1,030 1,000 1,030 163,000
1990/01/19 1,010 1,030 985 1,010 452,000
1990/01/18 1,040 1,050 1,000 1,010 324,000
1990/01/17 1,040 1,060 1,040 1,040 256,000
1990/01/16 1,050 1,070 1,030 1,040 351,000
1990/01/12 1,120 1,130 1,090 1,090 281,000
1990/01/11 1,090 1,130 1,090 1,130 300,000
1990/01/10 1,110 1,120 1,100 1,100 235,000
1990/01/09 1,130 1,140 1,110 1,110 306,000
1990/01/08 1,150 1,170 1,110 1,120 352,000
1990/01/05 1,170 1,180 1,110 1,120 264,000
1990/01/04 1,180 1,190 1,170 1,180 251,000

このページの先頭へ