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
2002/12/30 121 125 121 123 32,000
2002/12/27 121 127 121 123 101,000
2002/12/26 118 121 118 118 69,000
2002/12/25 116 118 116 116 120,000
2002/12/24 116 118 115 116 132,000
2002/12/20 115 117 113 116 166,000
2002/12/19 111 115 110 115 168,000
2002/12/18 114 115 113 114 115,000
2002/12/17 117 119 116 116 105,000
2002/12/16 117 119 116 116 47,000
2002/12/13 117 120 117 118 161,000
2002/12/12 120 121 119 121 95,000
2002/12/11 123 123 122 122 77,000
2002/12/10 124 125 122 124 110,000
2002/12/09 124 124 121 121 78,000
2002/12/06 123 124 122 122 53,000
2002/12/05 123 124 122 123 104,000
2002/12/04 125 125 123 123 91,000
2002/12/03 124 125 123 124 52,000
2002/12/02 123 124 122 123 65,000
2002/11/29 122 124 121 124 123,000
2002/11/28 122 124 120 121 128,000
2002/11/27 118 124 118 123 73,000
2002/11/26 124 125 120 123 74,000
2002/11/25 119 124 118 124 58,000
2002/11/22 118 118 116 118 78,000
2002/11/21 116 118 115 118 58,000
2002/11/20 114 117 114 117 54,000
2002/11/19 113 116 110 112 150,000
2002/11/18 123 123 117 118 64,000
2002/11/15 121 122 120 122 81,000
2002/11/14 123 123 120 120 82,000
2002/11/13 123 123 121 122 44,000
2002/11/12 123 123 121 123 25,000
2002/11/11 125 125 122 122 57,000
2002/11/08 125 127 124 124 28,000
2002/11/07 124 127 124 127 42,000
2002/11/06 123 125 122 124 62,000
2002/11/05 121 123 121 123 43,000
2002/11/01 122 124 122 124 34,000
2002/10/31 125 125 120 122 66,000
2002/10/30 123 126 123 124 26,000
2002/10/29 125 126 124 125 25,000
2002/10/28 123 125 123 125 31,000
2002/10/25 123 126 122 126 79,000
2002/10/24 126 126 120 122 82,000
2002/10/23 126 128 125 126 62,000
2002/10/22 129 129 126 126 14,000
2002/10/21 129 129 125 129 55,000
2002/10/18 127 128 126 126 69,000
2002/10/17 127 127 126 126 55,000
2002/10/16 127 127 125 126 58,000
2002/10/15 125 127 123 127 54,000
2002/10/11 121 123 121 123 61,000
2002/10/10 121 122 117 121 146,000
2002/10/09 126 129 123 123 122,000
2002/10/08 126 129 125 125 66,000
2002/10/07 129 129 125 126 96,000
2002/10/04 128 131 126 131 76,000
2002/10/03 131 132 128 129 103,000
2002/10/02 133 133 131 131 51,000
2002/10/01 135 135 132 133 47,000
2002/09/30 137 137 135 135 26,000
2002/09/27 136 138 135 138 83,000
2002/09/26 134 136 133 135 58,000
2002/09/25 134 135 133 135 16,000
2002/09/24 133 135 132 135 36,000
2002/09/20 130 134 130 133 58,000
2002/09/19 134 136 133 133 51,000
2002/09/18 131 132 130 132 54,000
2002/09/17 129 131 129 131 65,000
2002/09/13 133 133 128 131 135,000
2002/09/12 128 130 128 130 40,000
2002/09/11 129 132 129 131 28,000
2002/09/10 130 132 130 132 62,000
2002/09/09 127 129 127 129 27,000
2002/09/06 128 128 126 127 27,000
2002/09/05 129 130 126 128 45,000
2002/09/04 130 130 126 129 79,000
2002/09/03 130 131 130 130 64,000
2002/09/02 133 134 130 132 60,000
2002/08/30 134 135 132 134 88,000
2002/08/29 133 135 132 132 93,000
2002/08/28 134 136 133 133 39,000
2002/08/27 136 137 133 135 59,000
2002/08/26 135 138 134 136 33,000
2002/08/23 135 136 133 135 70,000
2002/08/22 135 136 134 134 52,000
2002/08/21 135 137 134 134 51,000
2002/08/20 139 139 135 135 47,000
2002/08/19 139 139 135 136 56,000
2002/08/16 140 141 137 137 27,000
2002/08/15 141 141 139 139 30,000
2002/08/14 136 139 135 136 42,000
2002/08/13 136 141 136 136 20,000
2002/08/12 143 143 136 136 49,000
2002/08/09 138 144 138 143 46,000
2002/08/08 136 138 136 136 23,000
2002/08/07 133 136 133 136 16,000
2002/08/06 135 135 132 132 63,000
2002/08/05 137 139 136 136 37,000
2002/08/02 138 140 137 137 56,000
2002/08/01 138 139 138 138 15,000
2002/07/31 146 146 138 139 78,000
2002/07/30 144 148 143 143 55,000
2002/07/29 141 146 139 139 76,000
2002/07/26 140 145 137 141 63,000
2002/07/25 141 143 139 140 46,000
2002/07/24 139 140 137 137 53,000
2002/07/23 140 143 139 143 33,000
2002/07/22 140 142 138 142 25,000
2002/07/19 141 141 139 140 48,000
2002/07/18 141 141 137 139 34,000
2002/07/17 140 141 139 140 32,000
2002/07/16 142 146 139 140 54,000
2002/07/15 149 149 140 142 106,000
2002/07/12 149 149 145 145 21,000
2002/07/11 147 149 145 146 77,000
2002/07/10 147 148 146 148 45,000
2002/07/09 146 148 146 148 31,000
2002/07/08 148 148 146 146 36,000
2002/07/05 147 148 146 147 22,000
2002/07/04 146 147 145 147 63,000
2002/07/03 142 146 142 146 61,000
2002/07/02 142 143 140 143 50,000
2002/07/01 142 143 140 141 52,000
2002/06/28 140 143 140 141 69,000
2002/06/27 137 143 137 138 50,000
2002/06/26 139 139 137 137 34,000
2002/06/25 140 140 138 139 51,000
2002/06/24 135 139 135 139 68,000
2002/06/21 140 142 138 139 33,000
2002/06/20 140 142 138 142 67,000
2002/06/19 144 145 142 142 67,000
2002/06/18 144 145 143 143 43,000
2002/06/17 147 148 142 143 68,000
2002/06/14 151 151 148 148 230,000
2002/06/13 150 152 150 151 68,000
2002/06/12 157 157 150 152 207,000
2002/06/11 157 157 152 157 74,000
2002/06/10 157 159 157 157 56,000
2002/06/07 159 160 156 157 170,000
2002/06/06 163 166 159 160 417,000
2002/06/05 153 165 153 162 1,093,000
2002/06/04 152 153 150 151 94,000
2002/06/03 154 154 150 152 96,000
2002/05/31 153 153 149 150 303,000
2002/05/30 150 156 149 154 1,141,000
2002/05/29 144 146 144 145 48,000
2002/05/28 142 146 142 144 58,000
2002/05/27 142 147 141 142 127,000
2002/05/24 141 143 140 143 38,000
2002/05/23 142 143 141 142 63,000
2002/05/22 135 142 135 142 109,000
2002/05/21 134 136 134 136 20,000
2002/05/20 134 135 134 134 34,000
2002/05/17 133 136 133 133 78,000
2002/05/16 129 133 129 133 54,000
2002/05/15 130 130 129 129 62,000
2002/05/14 130 130 127 129 44,000
2002/05/13 131 132 129 129 59,000
2002/05/10 132 132 131 131 26,000
2002/05/09 132 133 132 132 28,000
2002/05/08 131 133 131 132 26,000
2002/05/07 136 136 129 130 54,000
2002/05/02 134 137 133 133 65,000
2002/05/01 136 136 135 135 20,000
2002/04/30 136 137 136 136 33,000
2002/04/26 139 140 136 136 58,000
2002/04/25 137 140 137 139 128,000
2002/04/24 138 140 137 137 46,000
2002/04/23 136 139 136 139 26,000
2002/04/22 140 140 136 140 38,000
2002/04/19 135 138 135 136 35,000
2002/04/18 138 138 136 137 29,000
2002/04/17 136 138 135 138 28,000
2002/04/16 134 136 134 136 51,000
2002/04/15 138 140 133 134 74,000
2002/04/12 134 138 134 138 49,000
2002/04/11 140 140 136 136 25,000
2002/04/10 137 140 137 140 44,000
2002/04/09 140 140 137 140 28,000
2002/04/08 139 140 138 138 38,000
2002/04/05 137 139 137 139 86,000
2002/04/04 135 138 135 136 96,000
2002/04/03 137 137 134 136 60,000
2002/04/02 137 139 137 137 25,000
2002/04/01 140 140 137 137 22,000
2002/03/29 141 141 138 138 30,000
2002/03/28 147 148 141 141 38,000
2002/03/27 147 147 143 146 30,000
2002/03/26 149 149 143 147 37,000
2002/03/25 150 153 150 152 79,000
2002/03/22 148 151 148 149 52,000
2002/03/20 150 150 148 148 77,000
2002/03/19 149 150 148 150 60,000
2002/03/18 150 150 147 148 42,000
2002/03/15 150 150 146 146 72,000
2002/03/14 147 148 146 147 34,000
2002/03/13 148 150 147 148 45,000
2002/03/12 148 151 148 148 88,000
2002/03/11 146 150 146 148 35,000
2002/03/08 148 150 146 146 211,000
2002/03/07 148 148 146 148 28,000
2002/03/06 147 148 147 147 17,000
2002/03/05 150 152 147 147 65,000
2002/03/04 147 150 145 150 112,000
2002/03/01 143 147 142 147 76,000
2002/02/28 143 144 141 143 65,000
2002/02/27 140 144 135 144 84,000
2002/02/26 140 142 135 135 61,000
2002/02/25 141 142 140 140 25,000
2002/02/22 140 141 138 141 27,000
2002/02/21 141 141 139 140 26,000
2002/02/20 140 141 138 141 37,000
2002/02/19 141 142 139 142 89,000
2002/02/18 135 141 135 139 104,000
2002/02/15 139 139 137 139 56,000
2002/02/14 137 139 135 135 69,000
2002/02/13 130 137 130 135 121,000
2002/02/12 127 130 127 130 32,000
2002/02/08 125 128 125 127 75,000
2002/02/07 125 127 125 125 17,000
2002/02/06 125 128 125 126 32,000
2002/02/05 126 128 124 125 66,000
2002/02/04 127 127 125 126 6,000
2002/02/01 124 126 124 124 34,000
2002/01/31 126 129 125 128 49,000
2002/01/30 126 129 125 129 52,000
2002/01/29 125 128 125 127 10,000
2002/01/28 125 128 125 128 24,000
2002/01/25 124 125 124 125 18,000
2002/01/24 126 129 125 129 44,000
2002/01/23 125 127 125 126 39,000
2002/01/22 130 130 126 128 38,000
2002/01/21 128 128 125 128 46,000
2002/01/18 123 128 122 128 85,000
2002/01/17 122 124 121 123 31,000
2002/01/16 121 125 121 125 11,000
2002/01/15 125 125 121 121 28,000
2002/01/11 128 128 123 123 61,000
2002/01/10 125 126 123 123 62,000
2002/01/09 125 126 123 123 36,000
2002/01/08 127 130 127 127 33,000
2002/01/07 132 132 126 127 55,000
2002/01/04 127 127 126 127 12,000

このページの先頭へ