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 |