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 |
---|---|---|---|---|---|
2003/12/30 | 172 | 174 | 170 | 171 | 212,000 |
2003/12/29 | 169 | 170 | 165 | 167 | 316,000 |
2003/12/26 | 158 | 164 | 157 | 164 | 205,000 |
2003/12/25 | 158 | 160 | 154 | 158 | 241,000 |
2003/12/24 | 158 | 169 | 158 | 160 | 1,068,000 |
2003/12/22 | 148 | 155 | 148 | 153 | 712,000 |
2003/12/19 | 145 | 147 | 145 | 146 | 157,000 |
2003/12/18 | 145 | 149 | 143 | 146 | 178,000 |
2003/12/17 | 146 | 146 | 143 | 145 | 218,000 |
2003/12/16 | 144 | 147 | 144 | 145 | 164,000 |
2003/12/15 | 147 | 148 | 146 | 148 | 193,000 |
2003/12/12 | 142 | 145 | 142 | 145 | 309,000 |
2003/12/11 | 143 | 144 | 141 | 142 | 300,000 |
2003/12/10 | 149 | 149 | 143 | 143 | 204,000 |
2003/12/09 | 149 | 149 | 146 | 148 | 169,000 |
2003/12/08 | 150 | 151 | 148 | 148 | 116,000 |
2003/12/05 | 152 | 152 | 151 | 152 | 49,000 |
2003/12/04 | 150 | 153 | 149 | 152 | 92,000 |
2003/12/03 | 148 | 152 | 148 | 151 | 67,000 |
2003/12/02 | 151 | 153 | 150 | 150 | 90,000 |
2003/12/01 | 148 | 151 | 147 | 149 | 119,000 |
2003/11/28 | 152 | 153 | 149 | 149 | 89,000 |
2003/11/27 | 154 | 154 | 151 | 151 | 73,000 |
2003/11/26 | 151 | 152 | 150 | 151 | 88,000 |
2003/11/25 | 151 | 152 | 147 | 151 | 190,000 |
2003/11/21 | 146 | 149 | 145 | 147 | 63,000 |
2003/11/20 | 148 | 148 | 141 | 148 | 122,000 |
2003/11/19 | 140 | 145 | 140 | 144 | 227,000 |
2003/11/18 | 143 | 147 | 140 | 142 | 288,000 |
2003/11/17 | 150 | 152 | 144 | 145 | 295,000 |
2003/11/14 | 158 | 159 | 155 | 157 | 122,000 |
2003/11/13 | 158 | 159 | 157 | 158 | 80,000 |
2003/11/12 | 159 | 160 | 157 | 158 | 128,000 |
2003/11/11 | 166 | 166 | 155 | 161 | 239,000 |
2003/11/10 | 165 | 169 | 165 | 166 | 61,000 |
2003/11/07 | 167 | 168 | 167 | 167 | 42,000 |
2003/11/06 | 170 | 170 | 167 | 167 | 85,000 |
2003/11/05 | 171 | 172 | 169 | 169 | 55,000 |
2003/11/04 | 171 | 172 | 169 | 171 | 84,000 |
2003/10/31 | 170 | 171 | 169 | 169 | 63,000 |
2003/10/30 | 173 | 173 | 170 | 170 | 46,000 |
2003/10/29 | 173 | 173 | 170 | 171 | 95,000 |
2003/10/28 | 168 | 171 | 168 | 169 | 62,000 |
2003/10/27 | 168 | 169 | 165 | 167 | 85,000 |
2003/10/24 | 170 | 174 | 166 | 169 | 174,000 |
2003/10/23 | 180 | 181 | 168 | 174 | 253,000 |
2003/10/22 | 184 | 185 | 181 | 181 | 227,000 |
2003/10/21 | 183 | 186 | 181 | 183 | 255,000 |
2003/10/20 | 183 | 183 | 180 | 181 | 110,000 |
2003/10/17 | 181 | 183 | 181 | 181 | 277,000 |
2003/10/16 | 182 | 185 | 182 | 185 | 110,000 |
2003/10/15 | 185 | 185 | 181 | 182 | 90,000 |
2003/10/14 | 185 | 186 | 183 | 183 | 96,000 |
2003/10/10 | 183 | 186 | 183 | 185 | 148,000 |
2003/10/09 | 186 | 187 | 184 | 184 | 38,000 |
2003/10/08 | 189 | 190 | 186 | 187 | 57,000 |
2003/10/07 | 193 | 193 | 188 | 188 | 103,000 |
2003/10/06 | 190 | 194 | 189 | 190 | 172,000 |
2003/10/03 | 185 | 190 | 184 | 190 | 101,000 |
2003/10/02 | 182 | 184 | 181 | 183 | 170,000 |
2003/10/01 | 182 | 185 | 180 | 184 | 145,000 |
2003/09/30 | 185 | 186 | 184 | 186 | 65,000 |
2003/09/29 | 185 | 187 | 184 | 186 | 32,000 |
2003/09/26 | 189 | 189 | 185 | 186 | 81,000 |
2003/09/25 | 191 | 191 | 186 | 186 | 81,000 |
2003/09/24 | 196 | 196 | 193 | 193 | 200,000 |
2003/09/22 | 195 | 195 | 192 | 195 | 239,000 |
2003/09/19 | 193 | 194 | 191 | 193 | 238,000 |
2003/09/18 | 192 | 192 | 189 | 190 | 113,000 |
2003/09/17 | 191 | 192 | 189 | 192 | 222,000 |
2003/09/16 | 191 | 196 | 190 | 190 | 123,000 |
2003/09/12 | 194 | 194 | 190 | 192 | 178,000 |
2003/09/11 | 190 | 191 | 188 | 191 | 93,000 |
2003/09/10 | 194 | 194 | 190 | 192 | 122,000 |
2003/09/09 | 193 | 195 | 192 | 194 | 86,000 |
2003/09/08 | 191 | 195 | 190 | 192 | 82,000 |
2003/09/05 | 192 | 196 | 192 | 193 | 71,000 |
2003/09/04 | 193 | 198 | 193 | 196 | 84,000 |
2003/09/03 | 199 | 200 | 196 | 196 | 186,000 |
2003/09/02 | 203 | 203 | 196 | 197 | 301,000 |
2003/09/01 | 200 | 203 | 198 | 200 | 233,000 |
2003/08/29 | 201 | 201 | 197 | 198 | 212,000 |
2003/08/28 | 206 | 207 | 196 | 200 | 532,000 |
2003/08/27 | 198 | 209 | 198 | 205 | 1,564,000 |
2003/08/26 | 193 | 200 | 190 | 198 | 788,000 |
2003/08/25 | 186 | 191 | 183 | 189 | 270,000 |
2003/08/22 | 191 | 191 | 186 | 186 | 180,000 |
2003/08/21 | 190 | 194 | 190 | 192 | 189,000 |
2003/08/20 | 185 | 195 | 183 | 193 | 341,000 |
2003/08/19 | 188 | 189 | 184 | 185 | 206,000 |
2003/08/18 | 181 | 184 | 179 | 183 | 138,000 |
2003/08/15 | 181 | 181 | 174 | 176 | 95,000 |
2003/08/14 | 179 | 180 | 177 | 179 | 91,000 |
2003/08/13 | 172 | 177 | 172 | 177 | 100,000 |
2003/08/12 | 168 | 174 | 168 | 171 | 95,000 |
2003/08/11 | 171 | 173 | 168 | 168 | 112,000 |
2003/08/08 | 176 | 177 | 170 | 171 | 349,000 |
2003/08/07 | 177 | 180 | 176 | 176 | 64,000 |
2003/08/06 | 181 | 181 | 176 | 177 | 156,000 |
2003/08/05 | 188 | 188 | 179 | 181 | 178,000 |
2003/08/04 | 185 | 188 | 181 | 187 | 240,000 |
2003/08/01 | 177 | 182 | 175 | 181 | 221,000 |
2003/07/31 | 182 | 182 | 176 | 177 | 89,000 |
2003/07/30 | 179 | 185 | 178 | 182 | 279,000 |
2003/07/29 | 175 | 181 | 175 | 178 | 191,000 |
2003/07/28 | 175 | 176 | 174 | 175 | 109,000 |
2003/07/25 | 178 | 178 | 174 | 175 | 77,000 |
2003/07/24 | 174 | 179 | 173 | 176 | 111,000 |
2003/07/23 | 170 | 174 | 168 | 173 | 131,000 |
2003/07/22 | 171 | 171 | 166 | 166 | 134,000 |
2003/07/18 | 165 | 173 | 163 | 171 | 229,000 |
2003/07/17 | 177 | 179 | 170 | 175 | 307,000 |
2003/07/16 | 182 | 182 | 178 | 179 | 274,000 |
2003/07/15 | 185 | 188 | 182 | 184 | 374,000 |
2003/07/14 | 191 | 193 | 186 | 188 | 117,000 |
2003/07/11 | 193 | 193 | 188 | 189 | 125,000 |
2003/07/10 | 191 | 195 | 190 | 193 | 293,000 |
2003/07/09 | 180 | 191 | 179 | 187 | 246,000 |
2003/07/08 | 192 | 193 | 180 | 184 | 427,000 |
2003/07/07 | 194 | 198 | 191 | 191 | 276,000 |
2003/07/04 | 192 | 198 | 190 | 193 | 418,000 |
2003/07/03 | 201 | 203 | 192 | 194 | 382,000 |
2003/07/02 | 206 | 209 | 197 | 198 | 777,000 |
2003/07/01 | 199 | 202 | 196 | 201 | 462,000 |
2003/06/30 | 190 | 199 | 190 | 196 | 325,000 |
2003/06/27 | 192 | 195 | 189 | 191 | 272,000 |
2003/06/26 | 195 | 195 | 187 | 190 | 274,000 |
2003/06/25 | 184 | 200 | 182 | 197 | 409,000 |
2003/06/24 | 188 | 189 | 184 | 185 | 405,000 |
2003/06/23 | 192 | 197 | 191 | 194 | 438,000 |
2003/06/20 | 195 | 198 | 190 | 194 | 351,000 |
2003/06/19 | 206 | 206 | 185 | 190 | 485,000 |
2003/06/18 | 198 | 208 | 194 | 200 | 947,000 |
2003/06/17 | 225 | 227 | 175 | 194 | 2,350,000 |
2003/06/16 | 220 | 229 | 216 | 220 | 1,660,000 |
2003/06/13 | 215 | 241 | 205 | 235 | 6,957,000 |
2003/06/12 | 220 | 226 | 207 | 215 | 3,410,000 |
2003/06/11 | 185 | 230 | 179 | 216 | 11,057,000 |
2003/06/10 | 173 | 187 | 166 | 184 | 3,123,000 |
2003/06/09 | 165 | 172 | 162 | 168 | 405,000 |
2003/06/06 | 166 | 166 | 161 | 165 | 217,000 |
2003/06/05 | 161 | 163 | 158 | 158 | 204,000 |
2003/06/04 | 165 | 171 | 161 | 161 | 1,044,000 |
2003/06/03 | 152 | 163 | 151 | 163 | 346,000 |
2003/06/02 | 152 | 154 | 151 | 152 | 152,000 |
2003/05/30 | 151 | 153 | 150 | 151 | 244,000 |
2003/05/29 | 154 | 156 | 152 | 156 | 79,000 |
2003/05/28 | 152 | 153 | 152 | 152 | 38,000 |
2003/05/27 | 152 | 154 | 151 | 151 | 109,000 |
2003/05/26 | 153 | 154 | 151 | 153 | 35,000 |
2003/05/23 | 155 | 156 | 154 | 154 | 54,000 |
2003/05/22 | 154 | 155 | 151 | 155 | 74,000 |
2003/05/21 | 154 | 154 | 152 | 152 | 53,000 |
2003/05/20 | 155 | 155 | 151 | 153 | 133,000 |
2003/05/19 | 155 | 160 | 153 | 157 | 272,000 |
2003/05/16 | 151 | 155 | 151 | 154 | 108,000 |
2003/05/15 | 153 | 153 | 150 | 151 | 84,000 |
2003/05/14 | 150 | 151 | 148 | 150 | 70,000 |
2003/05/13 | 152 | 153 | 149 | 151 | 78,000 |
2003/05/12 | 147 | 149 | 146 | 149 | 39,000 |
2003/05/09 | 146 | 147 | 146 | 147 | 71,000 |
2003/05/08 | 148 | 150 | 145 | 147 | 34,000 |
2003/05/07 | 150 | 152 | 147 | 147 | 39,000 |
2003/05/06 | 153 | 153 | 147 | 149 | 48,000 |
2003/05/02 | 155 | 155 | 144 | 146 | 118,000 |
2003/05/01 | 147 | 151 | 145 | 151 | 41,000 |
2003/04/30 | 144 | 149 | 142 | 146 | 41,000 |
2003/04/28 | 146 | 147 | 138 | 139 | 127,000 |
2003/04/25 | 150 | 152 | 147 | 148 | 55,000 |
2003/04/24 | 151 | 156 | 149 | 149 | 124,000 |
2003/04/23 | 157 | 159 | 152 | 155 | 119,000 |
2003/04/22 | 164 | 164 | 154 | 155 | 183,000 |
2003/04/21 | 165 | 167 | 160 | 163 | 569,000 |
2003/04/18 | 164 | 167 | 159 | 162 | 1,127,000 |
2003/04/17 | 145 | 163 | 145 | 162 | 895,000 |
2003/04/16 | 145 | 145 | 143 | 145 | 71,000 |
2003/04/15 | 145 | 145 | 141 | 145 | 48,000 |
2003/04/14 | 144 | 146 | 141 | 143 | 129,000 |
2003/04/11 | 144 | 146 | 143 | 145 | 90,000 |
2003/04/10 | 146 | 146 | 141 | 144 | 80,000 |
2003/04/09 | 143 | 147 | 143 | 146 | 90,000 |
2003/04/08 | 147 | 147 | 142 | 145 | 110,000 |
2003/04/07 | 148 | 148 | 145 | 146 | 71,000 |
2003/04/04 | 147 | 147 | 144 | 147 | 52,000 |
2003/04/03 | 144 | 149 | 143 | 145 | 146,000 |
2003/04/02 | 143 | 144 | 138 | 143 | 133,000 |
2003/04/01 | 143 | 143 | 138 | 143 | 114,000 |
2003/03/31 | 148 | 148 | 145 | 145 | 77,000 |
2003/03/28 | 155 | 155 | 148 | 152 | 71,000 |
2003/03/27 | 150 | 154 | 149 | 154 | 93,000 |
2003/03/26 | 149 | 152 | 149 | 150 | 87,000 |
2003/03/25 | 153 | 156 | 152 | 156 | 206,000 |
2003/03/24 | 157 | 158 | 153 | 156 | 291,000 |
2003/03/20 | 151 | 154 | 150 | 153 | 115,000 |
2003/03/19 | 147 | 148 | 146 | 148 | 128,000 |
2003/03/18 | 148 | 150 | 148 | 149 | 141,000 |
2003/03/17 | 155 | 155 | 145 | 145 | 211,000 |
2003/03/14 | 151 | 154 | 151 | 153 | 344,000 |
2003/03/13 | 149 | 155 | 149 | 153 | 214,000 |
2003/03/12 | 147 | 151 | 146 | 148 | 218,000 |
2003/03/11 | 144 | 150 | 142 | 145 | 347,000 |
2003/03/10 | 157 | 157 | 145 | 149 | 196,000 |
2003/03/07 | 167 | 167 | 157 | 157 | 264,000 |
2003/03/06 | 170 | 172 | 167 | 170 | 283,000 |
2003/03/05 | 168 | 173 | 164 | 169 | 353,000 |
2003/03/04 | 175 | 182 | 170 | 173 | 1,910,000 |
2003/03/03 | 165 | 173 | 162 | 173 | 1,186,000 |
2003/02/28 | 156 | 168 | 155 | 162 | 179,000 |
2003/02/27 | 152 | 157 | 152 | 156 | 104,000 |
2003/02/26 | 155 | 159 | 155 | 157 | 79,000 |
2003/02/25 | 161 | 161 | 155 | 157 | 236,000 |
2003/02/24 | 165 | 165 | 161 | 161 | 104,000 |
2003/02/21 | 167 | 169 | 165 | 166 | 254,000 |
2003/02/20 | 167 | 170 | 163 | 168 | 550,000 |
2003/02/19 | 165 | 168 | 160 | 166 | 676,000 |
2003/02/18 | 164 | 164 | 161 | 163 | 280,000 |
2003/02/17 | 157 | 166 | 157 | 166 | 1,013,000 |
2003/02/14 | 158 | 159 | 154 | 154 | 168,000 |
2003/02/13 | 158 | 159 | 156 | 157 | 146,000 |
2003/02/12 | 158 | 160 | 156 | 159 | 314,000 |
2003/02/10 | 156 | 159 | 155 | 158 | 223,000 |
2003/02/07 | 152 | 156 | 150 | 156 | 291,000 |
2003/02/06 | 153 | 156 | 152 | 152 | 496,000 |
2003/02/05 | 149 | 155 | 146 | 152 | 814,000 |
2003/02/04 | 139 | 140 | 138 | 139 | 60,000 |
2003/02/03 | 135 | 141 | 133 | 141 | 138,000 |
2003/01/31 | 134 | 135 | 132 | 133 | 53,000 |
2003/01/30 | 135 | 135 | 133 | 135 | 53,000 |
2003/01/29 | 136 | 137 | 135 | 135 | 105,000 |
2003/01/28 | 138 | 139 | 137 | 137 | 45,000 |
2003/01/27 | 136 | 140 | 135 | 139 | 132,000 |
2003/01/24 | 140 | 141 | 138 | 139 | 90,000 |
2003/01/23 | 141 | 142 | 140 | 140 | 96,000 |
2003/01/22 | 143 | 143 | 140 | 141 | 112,000 |
2003/01/21 | 142 | 145 | 141 | 143 | 106,000 |
2003/01/20 | 137 | 142 | 136 | 142 | 144,000 |
2003/01/17 | 138 | 140 | 136 | 138 | 95,000 |
2003/01/16 | 140 | 140 | 136 | 139 | 135,000 |
2003/01/15 | 133 | 140 | 133 | 140 | 212,000 |
2003/01/14 | 130 | 132 | 128 | 131 | 126,000 |
2003/01/10 | 126 | 129 | 126 | 128 | 54,000 |
2003/01/09 | 125 | 128 | 125 | 128 | 50,000 |
2003/01/08 | 128 | 128 | 126 | 127 | 80,000 |
2003/01/07 | 128 | 129 | 126 | 127 | 69,000 |
2003/01/06 | 125 | 128 | 125 | 128 | 49,000 |