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
1997/12/30 185 199 185 197 110,000
1997/12/29 185 190 172 180 205,000
1997/12/26 196 200 185 185 255,000
1997/12/25 198 223 198 205 175,000
1997/12/24 197 201 185 201 153,000
1997/12/22 210 210 186 195 318,000
1997/12/19 225 229 200 212 511,000
1997/12/18 241 241 228 239 95,000
1997/12/17 230 256 225 250 380,000
1997/12/16 230 235 228 230 148,000
1997/12/15 232 233 224 230 130,000
1997/12/12 242 242 225 227 1,189,000
1997/12/11 232 234 227 228 73,000
1997/12/10 243 243 232 232 115,000
1997/12/09 230 246 230 243 274,000
1997/12/08 234 234 225 227 397,000
1997/12/05 249 254 224 230 509,000
1997/12/04 269 269 247 247 70,000
1997/12/03 275 275 266 269 66,000
1997/12/02 271 279 265 274 109,000
1997/12/01 260 285 253 276 261,000
1997/11/28 270 274 265 270 293,000
1997/11/27 250 273 237 272 247,000
1997/11/26 239 255 238 250 236,000
1997/11/25 237 250 230 234 569,000
1997/11/21 270 272 263 267 122,000
1997/11/20 245 273 235 269 194,000
1997/11/19 265 265 229 248 276,000
1997/11/18 256 275 250 270 316,000
1997/11/17 227 265 226 257 249,000
1997/11/14 225 233 223 224 824,000
1997/11/13 240 247 235 240 198,000
1997/11/12 247 251 241 250 364,000
1997/11/11 245 252 242 248 170,000
1997/11/10 235 259 235 245 183,000
1997/11/07 240 247 240 244 351,000
1997/11/06 245 253 244 250 120,000
1997/11/05 253 255 235 245 197,000
1997/11/04 265 269 251 253 211,000
1997/10/31 250 260 245 255 194,000
1997/10/30 270 270 253 255 208,000
1997/10/29 280 280 267 274 196,000
1997/10/28 258 268 254 267 239,000
1997/10/27 269 273 258 269 101,000
1997/10/24 252 281 251 278 188,000
1997/10/23 277 277 250 250 269,000
1997/10/22 247 285 246 282 90,000
1997/10/21 251 257 246 246 142,000
1997/10/20 245 253 240 248 74,000
1997/10/17 246 253 235 235 179,000
1997/10/16 231 250 230 248 133,000
1997/10/15 246 246 231 231 116,000
1997/10/14 243 252 221 244 134,000
1997/10/13 236 244 231 244 125,000
1997/10/09 243 243 230 231 484,000
1997/10/08 240 243 236 239 130,000
1997/10/07 245 245 235 235 181,000
1997/10/06 237 247 237 247 652,000
1997/10/03 239 247 236 247 170,000
1997/10/02 252 252 235 235 182,000
1997/10/01 258 258 247 253 219,000
1997/09/30 271 271 260 260 119,000
1997/09/29 281 292 275 275 278,000
1997/09/26 291 294 280 284 121,000
1997/09/25 290 297 290 292 144,000
1997/09/24 296 298 285 295 205,000
1997/09/22 296 300 291 293 299,000
1997/09/19 307 307 289 294 293,000
1997/09/18 311 317 308 317 183,000
1997/09/17 314 325 311 311 239,000
1997/09/16 321 321 310 315 166,000
1997/09/12 318 323 311 317 1,163,000
1997/09/11 337 337 317 318 149,000
1997/09/10 335 350 335 347 51,000
1997/09/09 335 346 335 339 126,000
1997/09/08 335 337 335 335 98,000
1997/09/05 335 338 332 335 55,000
1997/09/04 335 335 325 331 125,000
1997/09/03 330 338 324 338 109,000
1997/09/02 321 327 316 327 108,000
1997/09/01 315 321 312 316 136,000
1997/08/29 315 325 314 314 125,000
1997/08/28 317 323 314 320 121,000
1997/08/27 320 330 313 314 220,000
1997/08/26 318 328 313 325 233,000
1997/08/25 317 318 313 318 85,000
1997/08/22 331 336 313 314 210,000
1997/08/21 342 344 333 336 120,000
1997/08/20 317 340 317 340 124,000
1997/08/19 321 325 316 322 146,000
1997/08/18 322 324 312 316 239,000
1997/08/15 333 333 323 323 201,000
1997/08/14 329 330 323 323 148,000
1997/08/13 328 330 320 326 354,000
1997/08/12 324 343 320 334 275,000
1997/08/11 345 350 320 320 211,000
1997/08/08 336 352 336 350 244,000
1997/08/07 350 352 340 341 347,000
1997/08/06 354 355 341 354 242,000
1997/08/05 356 362 350 355 138,000
1997/08/04 344 362 343 357 214,000
1997/08/01 370 370 340 340 226,000
1997/07/31 381 381 372 372 91,000
1997/07/30 386 391 381 381 122,000
1997/07/29 396 396 389 389 133,000
1997/07/28 393 398 391 392 64,000
1997/07/25 395 397 391 391 48,000
1997/07/24 396 401 392 397 33,000
1997/07/23 397 398 391 398 73,000
1997/07/22 405 405 391 397 257,000
1997/07/18 409 416 405 405 91,000
1997/07/17 410 415 410 414 153,000
1997/07/16 401 410 400 405 210,000
1997/07/15 413 413 401 402 84,000
1997/07/14 409 413 401 413 96,000
1997/07/11 405 409 400 409 310,000
1997/07/10 408 409 400 400 113,000
1997/07/09 411 414 390 396 197,000
1997/07/08 417 420 408 408 88,000
1997/07/07 418 418 406 407 105,000
1997/07/04 428 428 418 418 89,000
1997/07/03 433 433 420 428 60,000
1997/07/02 425 430 416 430 139,000
1997/07/01 437 437 418 420 206,000
1997/06/30 451 454 433 433 69,000
1997/06/27 457 460 446 446 65,000
1997/06/26 451 462 450 458 149,000
1997/06/25 448 454 444 450 129,000
1997/06/24 454 454 443 444 74,000
1997/06/23 464 464 458 459 56,000
1997/06/20 464 464 458 459 73,000
1997/06/19 458 461 456 460 48,000
1997/06/18 473 473 458 459 44,000
1997/06/17 468 470 458 470 111,000
1997/06/16 463 474 460 473 102,000
1997/06/13 473 476 458 458 1,184,000
1997/06/12 468 480 465 466 219,000
1997/06/11 479 480 453 453 145,000
1997/06/10 468 480 468 479 178,000
1997/06/09 475 479 471 471 88,000
1997/06/06 471 475 468 475 97,000
1997/06/05 473 474 465 466 80,000
1997/06/04 470 478 467 478 237,000
1997/06/03 464 470 461 470 183,000
1997/06/02 454 465 454 465 144,000
1997/05/30 461 461 452 452 32,000
1997/05/29 457 461 454 461 82,000
1997/05/28 444 462 439 462 106,000
1997/05/27 451 451 438 444 98,000
1997/05/26 442 447 438 446 69,000
1997/05/23 442 447 438 442 87,000
1997/05/22 450 455 435 442 98,000
1997/05/21 456 461 445 445 67,000
1997/05/20 459 462 454 461 178,000
1997/05/19 459 463 456 463 546,000
1997/05/16 454 462 450 460 242,000
1997/05/15 450 451 441 450 149,000
1997/05/14 436 450 436 448 113,000
1997/05/13 455 456 435 435 268,000
1997/05/12 435 450 433 450 251,000
1997/05/09 442 442 423 430 399,000
1997/05/08 420 437 418 437 177,000
1997/05/07 430 440 421 425 121,000
1997/05/06 420 439 420 432 271,000
1997/05/02 404 415 399 410 157,000
1997/05/01 409 420 402 402 231,000
1997/04/30 398 410 395 408 135,000
1997/04/28 387 398 387 398 46,000
1997/04/25 386 400 385 387 151,000
1997/04/24 403 403 390 390 145,000
1997/04/23 409 410 402 402 158,000
1997/04/22 402 410 400 404 227,000
1997/04/21 400 405 396 402 91,000
1997/04/18 390 400 390 400 241,000
1997/04/17 376 394 376 385 177,000
1997/04/16 390 390 375 380 68,000
1997/04/15 385 388 377 385 131,000
1997/04/14 377 385 370 370 99,000
1997/04/11 370 383 370 380 504,000
1997/04/10 375 376 370 370 160,000
1997/04/09 379 379 370 370 165,000
1997/04/08 377 378 372 378 90,000
1997/04/07 380 385 375 377 149,000
1997/04/04 392 392 375 375 301,000
1997/04/03 395 400 391 398 157,000
1997/04/02 392 400 390 400 230,000
1997/04/01 400 405 392 396 332,000
1997/03/31 410 418 402 402 160,000
1997/03/28 412 414 409 410 127,000
1997/03/27 431 431 408 408 319,000
1997/03/26 448 448 425 426 133,000
1997/03/25 436 455 430 450 199,000
1997/03/24 457 459 441 441 208,000
1997/03/21 449 453 442 447 110,000
1997/03/19 449 454 445 453 138,000
1997/03/18 422 447 422 447 220,000
1997/03/17 417 422 411 422 157,000
1997/03/14 411 416 410 414 1,210,000
1997/03/13 416 428 415 428 71,000
1997/03/12 435 435 415 417 76,000
1997/03/11 428 430 416 430 99,000
1997/03/10 425 430 413 430 193,000
1997/03/07 425 432 420 430 187,000
1997/03/06 419 435 417 425 226,000
1997/03/05 430 430 416 417 292,000
1997/03/04 431 431 425 425 83,000
1997/03/03 433 433 424 426 144,000
1997/02/28 457 457 430 433 231,000
1997/02/27 444 458 444 457 82,000
1997/02/26 455 458 448 448 83,000
1997/02/25 438 447 437 444 51,000
1997/02/24 450 456 440 441 126,000
1997/02/21 454 459 440 445 105,000
1997/02/20 446 460 446 458 158,000
1997/02/19 428 449 426 445 77,000
1997/02/18 430 437 426 426 87,000
1997/02/17 448 448 437 440 68,000
1997/02/14 445 445 431 435 431,000
1997/02/13 449 450 441 441 128,000
1997/02/12 441 442 432 435 126,000
1997/02/10 431 444 417 443 120,000
1997/02/07 435 440 415 416 283,000
1997/02/06 443 444 425 430 178,000
1997/02/05 443 446 431 440 142,000
1997/02/04 450 470 445 446 255,000
1997/02/03 450 450 428 450 228,000
1997/01/31 428 459 428 446 310,000
1997/01/30 455 455 425 427 169,000
1997/01/29 440 464 415 464 236,000
1997/01/28 409 440 406 425 115,000
1997/01/27 425 432 410 410 146,000
1997/01/24 438 440 435 435 124,000
1997/01/23 445 457 438 443 174,000
1997/01/22 426 465 425 457 198,000
1997/01/21 412 422 410 411 242,000
1997/01/20 451 451 395 410 450,000
1997/01/17 451 465 442 442 224,000
1997/01/16 458 460 445 446 242,000
1997/01/14 454 458 430 458 389,000
1997/01/13 433 458 405 458 347,000
1997/01/10 440 458 430 433 959,000
1997/01/09 457 465 445 445 343,000
1997/01/08 449 458 449 452 329,000
1997/01/07 481 481 440 440 163,000
1997/01/06 491 491 484 485 116,000

このページの先頭へ