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 |
---|---|---|---|---|---|
1998/12/30 | 225 | 235 | 223 | 223 | 25,000 |
1998/12/29 | 227 | 227 | 222 | 225 | 197,000 |
1998/12/28 | 234 | 234 | 226 | 226 | 145,000 |
1998/12/25 | 235 | 240 | 232 | 232 | 156,000 |
1998/12/24 | 234 | 236 | 231 | 232 | 135,000 |
1998/12/22 | 252 | 252 | 231 | 233 | 261,000 |
1998/12/21 | 256 | 256 | 250 | 252 | 74,000 |
1998/12/18 | 258 | 258 | 254 | 256 | 164,000 |
1998/12/17 | 244 | 259 | 242 | 255 | 178,000 |
1998/12/16 | 249 | 254 | 246 | 247 | 118,000 |
1998/12/15 | 249 | 258 | 248 | 248 | 222,000 |
1998/12/14 | 254 | 254 | 244 | 249 | 178,000 |
1998/12/11 | 247 | 256 | 247 | 250 | 1,233,000 |
1998/12/10 | 260 | 265 | 258 | 262 | 122,000 |
1998/12/09 | 253 | 255 | 248 | 255 | 41,000 |
1998/12/08 | 256 | 260 | 256 | 257 | 106,000 |
1998/12/07 | 258 | 258 | 254 | 257 | 74,000 |
1998/12/04 | 250 | 252 | 247 | 248 | 98,000 |
1998/12/03 | 258 | 258 | 247 | 254 | 185,000 |
1998/12/02 | 254 | 259 | 251 | 259 | 95,000 |
1998/12/01 | 248 | 254 | 246 | 246 | 88,000 |
1998/11/30 | 254 | 254 | 248 | 250 | 129,000 |
1998/11/27 | 253 | 263 | 251 | 251 | 251,000 |
1998/11/26 | 263 | 263 | 252 | 253 | 122,000 |
1998/11/25 | 267 | 267 | 255 | 258 | 112,000 |
1998/11/24 | 268 | 270 | 259 | 268 | 216,000 |
1998/11/20 | 258 | 268 | 258 | 268 | 279,000 |
1998/11/19 | 255 | 266 | 252 | 252 | 233,000 |
1998/11/18 | 258 | 267 | 256 | 260 | 513,000 |
1998/11/17 | 259 | 259 | 252 | 254 | 135,000 |
1998/11/16 | 259 | 260 | 249 | 260 | 237,000 |
1998/11/13 | 256 | 259 | 252 | 259 | 606,000 |
1998/11/12 | 258 | 259 | 246 | 246 | 232,000 |
1998/11/11 | 254 | 258 | 243 | 258 | 184,000 |
1998/11/10 | 253 | 258 | 250 | 252 | 194,000 |
1998/11/09 | 253 | 254 | 246 | 254 | 91,000 |
1998/11/06 | 240 | 245 | 240 | 243 | 161,000 |
1998/11/05 | 258 | 258 | 232 | 235 | 255,000 |
1998/11/04 | 250 | 259 | 249 | 258 | 319,000 |
1998/11/02 | 248 | 249 | 245 | 248 | 125,000 |
1998/10/30 | 249 | 250 | 238 | 248 | 209,000 |
1998/10/29 | 245 | 249 | 236 | 247 | 171,000 |
1998/10/28 | 237 | 245 | 233 | 235 | 193,000 |
1998/10/27 | 242 | 242 | 231 | 237 | 246,000 |
1998/10/26 | 231 | 247 | 231 | 237 | 112,000 |
1998/10/23 | 254 | 258 | 232 | 232 | 339,000 |
1998/10/22 | 248 | 259 | 247 | 255 | 585,000 |
1998/10/21 | 239 | 250 | 238 | 245 | 635,000 |
1998/10/20 | 231 | 239 | 230 | 239 | 165,000 |
1998/10/19 | 222 | 239 | 222 | 235 | 448,000 |
1998/10/16 | 227 | 228 | 223 | 224 | 153,000 |
1998/10/15 | 227 | 227 | 216 | 224 | 254,000 |
1998/10/14 | 227 | 228 | 225 | 227 | 171,000 |
1998/10/13 | 225 | 228 | 221 | 224 | 199,000 |
1998/10/12 | 220 | 228 | 220 | 228 | 318,000 |
1998/10/09 | 201 | 224 | 201 | 222 | 689,000 |
1998/10/08 | 221 | 224 | 206 | 206 | 308,000 |
1998/10/07 | 214 | 224 | 214 | 220 | 472,000 |
1998/10/06 | 210 | 219 | 208 | 214 | 367,000 |
1998/10/05 | 207 | 215 | 205 | 206 | 313,000 |
1998/10/02 | 200 | 214 | 200 | 203 | 443,000 |
1998/10/01 | 200 | 209 | 195 | 200 | 362,000 |
1998/09/30 | 210 | 212 | 202 | 202 | 459,000 |
1998/09/29 | 219 | 219 | 204 | 210 | 210,000 |
1998/09/28 | 211 | 220 | 210 | 220 | 237,000 |
1998/09/25 | 217 | 217 | 208 | 211 | 179,000 |
1998/09/24 | 220 | 223 | 217 | 220 | 238,000 |
1998/09/22 | 215 | 220 | 204 | 219 | 417,000 |
1998/09/21 | 205 | 209 | 203 | 204 | 159,000 |
1998/09/18 | 199 | 217 | 198 | 215 | 147,000 |
1998/09/17 | 213 | 217 | 196 | 201 | 166,000 |
1998/09/16 | 212 | 220 | 211 | 212 | 173,000 |
1998/09/14 | 209 | 220 | 201 | 210 | 201,000 |
1998/09/11 | 210 | 212 | 191 | 195 | 2,978,000 |
1998/09/10 | 214 | 220 | 208 | 217 | 253,000 |
1998/09/09 | 218 | 223 | 213 | 214 | 445,000 |
1998/09/08 | 209 | 224 | 209 | 218 | 772,000 |
1998/09/07 | 180 | 210 | 180 | 209 | 380,000 |
1998/09/04 | 187 | 192 | 182 | 182 | 107,000 |
1998/09/03 | 199 | 201 | 187 | 187 | 165,000 |
1998/09/02 | 196 | 205 | 195 | 201 | 205,000 |
1998/09/01 | 177 | 201 | 177 | 201 | 249,000 |
1998/08/31 | 180 | 185 | 175 | 184 | 230,000 |
1998/08/28 | 180 | 190 | 172 | 175 | 596,000 |
1998/08/27 | 190 | 194 | 180 | 182 | 465,000 |
1998/08/26 | 195 | 195 | 190 | 190 | 265,000 |
1998/08/25 | 195 | 200 | 195 | 195 | 99,000 |
1998/08/24 | 191 | 195 | 190 | 193 | 136,000 |
1998/08/21 | 197 | 205 | 197 | 200 | 93,000 |
1998/08/20 | 200 | 204 | 196 | 203 | 112,000 |
1998/08/19 | 197 | 205 | 196 | 205 | 137,000 |
1998/08/18 | 191 | 197 | 191 | 192 | 199,000 |
1998/08/17 | 200 | 200 | 190 | 190 | 432,000 |
1998/08/14 | 201 | 209 | 200 | 201 | 623,000 |
1998/08/13 | 210 | 214 | 203 | 206 | 179,000 |
1998/08/12 | 198 | 215 | 198 | 211 | 173,000 |
1998/08/11 | 204 | 204 | 196 | 198 | 160,000 |
1998/08/10 | 210 | 210 | 201 | 203 | 191,000 |
1998/08/07 | 212 | 216 | 206 | 206 | 169,000 |
1998/08/06 | 219 | 219 | 210 | 213 | 114,000 |
1998/08/05 | 213 | 215 | 210 | 214 | 210,000 |
1998/08/04 | 212 | 222 | 212 | 215 | 95,000 |
1998/08/03 | 217 | 228 | 213 | 217 | 202,000 |
1998/07/31 | 217 | 222 | 216 | 216 | 83,000 |
1998/07/30 | 224 | 224 | 216 | 216 | 112,000 |
1998/07/29 | 216 | 225 | 215 | 223 | 137,000 |
1998/07/28 | 216 | 221 | 212 | 221 | 78,000 |
1998/07/27 | 216 | 219 | 211 | 211 | 252,000 |
1998/07/24 | 216 | 224 | 215 | 221 | 249,000 |
1998/07/23 | 218 | 225 | 216 | 218 | 179,000 |
1998/07/22 | 225 | 231 | 218 | 223 | 144,000 |
1998/07/21 | 234 | 238 | 223 | 224 | 219,000 |
1998/07/17 | 236 | 236 | 228 | 229 | 259,000 |
1998/07/16 | 228 | 237 | 225 | 237 | 182,000 |
1998/07/15 | 242 | 242 | 225 | 230 | 249,000 |
1998/07/14 | 230 | 237 | 230 | 237 | 104,000 |
1998/07/13 | 211 | 233 | 211 | 233 | 268,000 |
1998/07/10 | 241 | 241 | 216 | 216 | 729,000 |
1998/07/09 | 242 | 243 | 236 | 236 | 211,000 |
1998/07/08 | 253 | 254 | 243 | 247 | 194,000 |
1998/07/07 | 250 | 254 | 245 | 245 | 311,000 |
1998/07/06 | 236 | 249 | 236 | 243 | 231,000 |
1998/07/03 | 230 | 249 | 230 | 244 | 302,000 |
1998/07/02 | 240 | 250 | 235 | 240 | 872,000 |
1998/07/01 | 216 | 229 | 210 | 226 | 552,000 |
1998/06/30 | 209 | 218 | 208 | 215 | 167,000 |
1998/06/29 | 198 | 210 | 198 | 206 | 85,000 |
1998/06/26 | 197 | 202 | 193 | 202 | 308,000 |
1998/06/25 | 206 | 210 | 197 | 198 | 301,000 |
1998/06/24 | 214 | 216 | 203 | 206 | 148,000 |
1998/06/23 | 213 | 216 | 203 | 210 | 223,000 |
1998/06/22 | 217 | 217 | 210 | 214 | 73,000 |
1998/06/19 | 219 | 220 | 211 | 215 | 121,000 |
1998/06/18 | 218 | 218 | 213 | 216 | 283,000 |
1998/06/17 | 199 | 203 | 193 | 195 | 140,000 |
1998/06/16 | 190 | 199 | 188 | 194 | 227,000 |
1998/06/15 | 197 | 197 | 190 | 190 | 252,000 |
1998/06/12 | 201 | 202 | 192 | 197 | 1,239,000 |
1998/06/11 | 203 | 205 | 201 | 201 | 288,000 |
1998/06/10 | 208 | 208 | 203 | 204 | 336,000 |
1998/06/09 | 206 | 211 | 206 | 211 | 88,000 |
1998/06/08 | 207 | 209 | 206 | 207 | 92,000 |
1998/06/05 | 214 | 214 | 206 | 206 | 176,000 |
1998/06/04 | 210 | 220 | 206 | 216 | 110,000 |
1998/06/03 | 213 | 218 | 205 | 206 | 299,000 |
1998/06/02 | 214 | 216 | 211 | 213 | 92,000 |
1998/06/01 | 220 | 221 | 210 | 210 | 170,000 |
1998/05/29 | 216 | 224 | 215 | 219 | 159,000 |
1998/05/28 | 216 | 230 | 216 | 221 | 117,000 |
1998/05/27 | 228 | 228 | 215 | 216 | 275,000 |
1998/05/26 | 229 | 234 | 227 | 233 | 93,000 |
1998/05/25 | 225 | 234 | 225 | 234 | 83,000 |
1998/05/22 | 231 | 233 | 225 | 229 | 192,000 |
1998/05/21 | 215 | 235 | 214 | 230 | 315,000 |
1998/05/20 | 213 | 221 | 211 | 212 | 179,000 |
1998/05/19 | 212 | 219 | 202 | 211 | 181,000 |
1998/05/18 | 203 | 213 | 201 | 211 | 187,000 |
1998/05/15 | 210 | 216 | 202 | 203 | 360,000 |
1998/05/14 | 216 | 216 | 211 | 211 | 217,000 |
1998/05/13 | 213 | 216 | 211 | 216 | 237,000 |
1998/05/12 | 224 | 227 | 212 | 213 | 439,000 |
1998/05/11 | 225 | 232 | 224 | 224 | 283,000 |
1998/05/08 | 212 | 232 | 212 | 228 | 894,000 |
1998/05/07 | 217 | 222 | 213 | 217 | 352,000 |
1998/05/06 | 230 | 230 | 211 | 212 | 427,000 |
1998/05/01 | 235 | 240 | 230 | 231 | 211,000 |
1998/04/30 | 236 | 240 | 231 | 233 | 170,000 |
1998/04/28 | 240 | 244 | 231 | 231 | 356,000 |
1998/04/27 | 253 | 255 | 240 | 240 | 338,000 |
1998/04/24 | 255 | 264 | 251 | 256 | 197,000 |
1998/04/23 | 252 | 257 | 250 | 250 | 222,000 |
1998/04/22 | 260 | 260 | 250 | 255 | 219,000 |
1998/04/21 | 261 | 264 | 250 | 263 | 202,000 |
1998/04/20 | 259 | 261 | 251 | 256 | 216,000 |
1998/04/17 | 260 | 270 | 250 | 259 | 651,000 |
1998/04/16 | 287 | 288 | 260 | 260 | 293,000 |
1998/04/15 | 278 | 278 | 273 | 277 | 84,000 |
1998/04/14 | 277 | 283 | 268 | 268 | 114,000 |
1998/04/13 | 277 | 283 | 275 | 275 | 88,000 |
1998/04/10 | 292 | 292 | 276 | 287 | 249,000 |
1998/04/09 | 286 | 296 | 275 | 292 | 205,000 |
1998/04/08 | 274 | 293 | 274 | 287 | 191,000 |
1998/04/07 | 266 | 278 | 265 | 278 | 176,000 |
1998/04/06 | 266 | 268 | 258 | 264 | 263,000 |
1998/04/03 | 262 | 267 | 253 | 258 | 280,000 |
1998/04/02 | 276 | 277 | 250 | 257 | 318,000 |
1998/04/01 | 282 | 290 | 280 | 290 | 169,000 |
1998/03/31 | 300 | 305 | 284 | 305 | 493,000 |
1998/03/30 | 326 | 331 | 296 | 296 | 249,000 |
1998/03/27 | 334 | 336 | 321 | 321 | 128,000 |
1998/03/26 | 323 | 344 | 323 | 339 | 175,000 |
1998/03/25 | 327 | 346 | 327 | 330 | 222,000 |
1998/03/24 | 333 | 339 | 322 | 322 | 203,000 |
1998/03/23 | 343 | 348 | 330 | 338 | 240,000 |
1998/03/20 | 332 | 343 | 325 | 338 | 515,000 |
1998/03/19 | 327 | 340 | 322 | 337 | 69,000 |
1998/03/18 | 340 | 340 | 322 | 322 | 180,000 |
1998/03/17 | 330 | 340 | 328 | 340 | 66,000 |
1998/03/16 | 343 | 344 | 324 | 327 | 74,000 |
1998/03/13 | 320 | 346 | 320 | 344 | 891,000 |
1998/03/12 | 330 | 337 | 323 | 325 | 50,000 |
1998/03/11 | 325 | 330 | 325 | 326 | 88,000 |
1998/03/10 | 326 | 344 | 322 | 340 | 111,000 |
1998/03/09 | 346 | 347 | 324 | 324 | 144,000 |
1998/03/06 | 323 | 341 | 323 | 340 | 179,000 |
1998/03/05 | 330 | 335 | 323 | 325 | 89,000 |
1998/03/04 | 339 | 343 | 331 | 339 | 113,000 |
1998/03/03 | 343 | 344 | 335 | 339 | 165,000 |
1998/03/02 | 340 | 347 | 335 | 345 | 270,000 |
1998/02/27 | 321 | 330 | 315 | 328 | 184,000 |
1998/02/26 | 295 | 320 | 295 | 307 | 163,000 |
1998/02/25 | 293 | 296 | 280 | 295 | 334,000 |
1998/02/24 | 318 | 318 | 291 | 294 | 234,000 |
1998/02/23 | 312 | 320 | 312 | 317 | 73,000 |
1998/02/20 | 325 | 325 | 313 | 320 | 218,000 |
1998/02/19 | 323 | 331 | 320 | 325 | 278,000 |
1998/02/18 | 326 | 330 | 322 | 323 | 192,000 |
1998/02/17 | 340 | 342 | 325 | 331 | 289,000 |
1998/02/16 | 335 | 350 | 334 | 347 | 1,159,000 |
1998/02/13 | 338 | 339 | 302 | 319 | 895,000 |
1998/02/12 | 301 | 340 | 300 | 333 | 691,000 |
1998/02/10 | 285 | 299 | 285 | 299 | 293,000 |
1998/02/09 | 288 | 289 | 280 | 285 | 109,000 |
1998/02/06 | 280 | 288 | 276 | 283 | 189,000 |
1998/02/05 | 275 | 282 | 270 | 275 | 150,000 |
1998/02/04 | 275 | 279 | 263 | 274 | 109,000 |
1998/02/03 | 270 | 275 | 266 | 275 | 119,000 |
1998/02/02 | 260 | 260 | 255 | 260 | 89,000 |
1998/01/30 | 270 | 273 | 245 | 250 | 346,000 |
1998/01/29 | 291 | 291 | 270 | 274 | 236,000 |
1998/01/28 | 295 | 295 | 270 | 286 | 298,000 |
1998/01/27 | 286 | 290 | 282 | 286 | 354,000 |
1998/01/26 | 278 | 290 | 273 | 276 | 348,000 |
1998/01/23 | 260 | 279 | 260 | 279 | 296,000 |
1998/01/22 | 254 | 260 | 245 | 260 | 173,000 |
1998/01/21 | 250 | 261 | 250 | 257 | 392,000 |
1998/01/20 | 223 | 240 | 220 | 240 | 252,000 |
1998/01/19 | 225 | 232 | 213 | 224 | 265,000 |
1998/01/16 | 190 | 225 | 190 | 224 | 399,000 |
1998/01/14 | 202 | 203 | 195 | 195 | 185,000 |
1998/01/13 | 193 | 195 | 183 | 193 | 125,000 |
1998/01/12 | 184 | 191 | 182 | 188 | 125,000 |
1998/01/09 | 174 | 195 | 170 | 193 | 308,000 |
1998/01/08 | 176 | 196 | 174 | 174 | 275,000 |
1998/01/07 | 175 | 183 | 170 | 172 | 131,000 |
1998/01/06 | 180 | 183 | 175 | 175 | 261,000 |
1998/01/05 | 185 | 190 | 175 | 179 | 114,000 |