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 |
---|---|---|---|---|---|
2004/12/30 | 227 | 227 | 225 | 225 | 255,000 |
2004/12/29 | 228 | 229 | 225 | 227 | 551,000 |
2004/12/28 | 229 | 229 | 227 | 228 | 437,000 |
2004/12/27 | 232 | 232 | 225 | 226 | 510,000 |
2004/12/24 | 227 | 233 | 225 | 227 | 1,284,000 |
2004/12/22 | 227 | 228 | 222 | 223 | 585,000 |
2004/12/21 | 225 | 227 | 223 | 225 | 786,000 |
2004/12/20 | 223 | 227 | 220 | 223 | 863,000 |
2004/12/17 | 219 | 225 | 218 | 222 | 841,000 |
2004/12/16 | 227 | 227 | 221 | 221 | 517,000 |
2004/12/15 | 224 | 225 | 220 | 225 | 414,000 |
2004/12/14 | 223 | 224 | 215 | 220 | 974,000 |
2004/12/13 | 229 | 230 | 221 | 221 | 1,143,000 |
2004/12/10 | 233 | 237 | 229 | 231 | 963,000 |
2004/12/09 | 239 | 240 | 232 | 233 | 1,183,000 |
2004/12/08 | 235 | 242 | 235 | 240 | 1,012,000 |
2004/12/07 | 248 | 248 | 240 | 240 | 2,120,000 |
2004/12/06 | 244 | 252 | 240 | 246 | 6,202,000 |
2004/12/03 | 240 | 246 | 236 | 240 | 3,272,000 |
2004/12/02 | 246 | 247 | 235 | 238 | 2,559,000 |
2004/12/01 | 245 | 246 | 240 | 244 | 3,052,000 |
2004/11/30 | 250 | 254 | 242 | 246 | 16,494,000 |
2004/11/29 | 232 | 245 | 224 | 244 | 4,949,000 |
2004/11/26 | 231 | 238 | 227 | 232 | 5,115,000 |
2004/11/25 | 224 | 231 | 221 | 226 | 7,183,000 |
2004/11/24 | 235 | 243 | 217 | 219 | 30,838,000 |
2004/11/22 | 223 | 238 | 223 | 230 | 20,452,000 |
2004/11/19 | 212 | 223 | 211 | 219 | 3,832,000 |
2004/11/18 | 208 | 210 | 207 | 207 | 222,000 |
2004/11/17 | 209 | 209 | 207 | 207 | 218,000 |
2004/11/16 | 210 | 211 | 208 | 209 | 274,000 |
2004/11/15 | 211 | 211 | 208 | 211 | 331,000 |
2004/11/12 | 208 | 211 | 208 | 210 | 417,000 |
2004/11/11 | 216 | 216 | 207 | 208 | 1,248,000 |
2004/11/10 | 213 | 222 | 212 | 217 | 2,594,000 |
2004/11/09 | 211 | 215 | 211 | 213 | 454,000 |
2004/11/08 | 215 | 216 | 211 | 211 | 362,000 |
2004/11/05 | 215 | 217 | 212 | 214 | 667,000 |
2004/11/04 | 215 | 215 | 211 | 213 | 594,000 |
2004/11/02 | 218 | 218 | 211 | 213 | 1,657,000 |
2004/11/01 | 218 | 224 | 213 | 219 | 6,732,000 |
2004/10/29 | 210 | 233 | 209 | 213 | 33,030,000 |
2004/10/28 | 208 | 209 | 206 | 208 | 376,000 |
2004/10/27 | 206 | 208 | 204 | 207 | 382,000 |
2004/10/26 | 208 | 211 | 204 | 204 | 387,000 |
2004/10/25 | 204 | 210 | 203 | 208 | 503,000 |
2004/10/22 | 209 | 209 | 205 | 206 | 596,000 |
2004/10/21 | 210 | 214 | 204 | 206 | 2,494,000 |
2004/10/20 | 206 | 211 | 200 | 202 | 845,000 |
2004/10/19 | 205 | 217 | 205 | 211 | 3,262,000 |
2004/10/18 | 205 | 205 | 199 | 200 | 327,000 |
2004/10/15 | 200 | 202 | 198 | 201 | 413,000 |
2004/10/14 | 205 | 206 | 203 | 204 | 379,000 |
2004/10/13 | 207 | 211 | 205 | 205 | 622,000 |
2004/10/12 | 210 | 210 | 201 | 207 | 773,000 |
2004/10/08 | 206 | 219 | 205 | 210 | 2,582,000 |
2004/10/07 | 208 | 209 | 204 | 205 | 1,669,000 |
2004/10/06 | 220 | 223 | 200 | 202 | 11,695,000 |
2004/10/05 | 195 | 240 | 194 | 240 | 28,552,000 |
2004/10/04 | 190 | 192 | 188 | 190 | 598,000 |
2004/10/01 | 184 | 186 | 183 | 186 | 290,000 |
2004/09/30 | 184 | 184 | 182 | 182 | 147,000 |
2004/09/29 | 187 | 187 | 182 | 184 | 225,000 |
2004/09/28 | 181 | 185 | 181 | 185 | 179,000 |
2004/09/27 | 183 | 184 | 180 | 183 | 176,000 |
2004/09/24 | 181 | 182 | 179 | 180 | 352,000 |
2004/09/22 | 183 | 185 | 183 | 184 | 162,000 |
2004/09/21 | 187 | 187 | 184 | 184 | 160,000 |
2004/09/17 | 190 | 190 | 188 | 188 | 170,000 |
2004/09/16 | 193 | 193 | 190 | 190 | 130,000 |
2004/09/15 | 192 | 196 | 192 | 196 | 245,000 |
2004/09/14 | 193 | 194 | 191 | 191 | 120,000 |
2004/09/13 | 192 | 195 | 191 | 194 | 133,000 |
2004/09/10 | 196 | 197 | 191 | 193 | 324,000 |
2004/09/09 | 194 | 198 | 193 | 194 | 429,000 |
2004/09/08 | 194 | 194 | 190 | 192 | 268,000 |
2004/09/07 | 197 | 197 | 193 | 194 | 225,000 |
2004/09/06 | 200 | 201 | 194 | 197 | 652,000 |
2004/09/03 | 184 | 194 | 184 | 192 | 718,000 |
2004/09/02 | 183 | 183 | 181 | 183 | 110,000 |
2004/09/01 | 180 | 182 | 180 | 182 | 54,000 |
2004/08/31 | 181 | 181 | 179 | 180 | 62,000 |
2004/08/30 | 182 | 182 | 181 | 182 | 24,000 |
2004/08/27 | 181 | 183 | 178 | 180 | 95,000 |
2004/08/26 | 181 | 184 | 181 | 182 | 191,000 |
2004/08/25 | 178 | 181 | 178 | 181 | 58,000 |
2004/08/24 | 180 | 180 | 178 | 178 | 31,000 |
2004/08/23 | 179 | 181 | 179 | 179 | 39,000 |
2004/08/20 | 177 | 178 | 177 | 178 | 88,000 |
2004/08/19 | 179 | 179 | 176 | 179 | 45,000 |
2004/08/18 | 180 | 180 | 176 | 179 | 56,000 |
2004/08/17 | 181 | 181 | 178 | 180 | 23,000 |
2004/08/16 | 182 | 182 | 177 | 179 | 49,000 |
2004/08/13 | 183 | 183 | 181 | 182 | 119,000 |
2004/08/12 | 182 | 182 | 181 | 182 | 58,000 |
2004/08/11 | 180 | 183 | 179 | 182 | 66,000 |
2004/08/10 | 179 | 180 | 179 | 179 | 27,000 |
2004/08/09 | 177 | 180 | 173 | 180 | 73,000 |
2004/08/06 | 178 | 178 | 177 | 177 | 45,000 |
2004/08/05 | 179 | 180 | 178 | 179 | 51,000 |
2004/08/04 | 180 | 180 | 175 | 178 | 145,000 |
2004/08/03 | 183 | 184 | 181 | 181 | 71,000 |
2004/08/02 | 182 | 184 | 181 | 183 | 84,000 |
2004/07/30 | 182 | 182 | 180 | 182 | 79,000 |
2004/07/29 | 182 | 182 | 179 | 181 | 121,000 |
2004/07/28 | 180 | 183 | 180 | 182 | 74,000 |
2004/07/27 | 182 | 184 | 180 | 180 | 150,000 |
2004/07/26 | 181 | 184 | 180 | 183 | 201,000 |
2004/07/23 | 182 | 184 | 181 | 181 | 98,000 |
2004/07/22 | 181 | 183 | 181 | 182 | 57,000 |
2004/07/21 | 184 | 185 | 180 | 185 | 86,000 |
2004/07/20 | 181 | 184 | 181 | 183 | 40,000 |
2004/07/16 | 181 | 185 | 180 | 185 | 92,000 |
2004/07/15 | 188 | 188 | 183 | 183 | 115,000 |
2004/07/14 | 187 | 189 | 186 | 186 | 125,000 |
2004/07/13 | 188 | 188 | 186 | 187 | 76,000 |
2004/07/12 | 187 | 188 | 186 | 187 | 74,000 |
2004/07/09 | 181 | 185 | 181 | 184 | 78,000 |
2004/07/08 | 182 | 184 | 181 | 181 | 73,000 |
2004/07/07 | 184 | 184 | 181 | 181 | 86,000 |
2004/07/06 | 184 | 186 | 184 | 184 | 64,000 |
2004/07/05 | 186 | 186 | 182 | 184 | 190,000 |
2004/07/02 | 188 | 189 | 186 | 186 | 95,000 |
2004/07/01 | 189 | 191 | 189 | 189 | 55,000 |
2004/06/30 | 188 | 189 | 187 | 189 | 83,000 |
2004/06/29 | 190 | 190 | 188 | 189 | 87,000 |
2004/06/28 | 186 | 189 | 186 | 189 | 105,000 |
2004/06/25 | 187 | 188 | 185 | 186 | 135,000 |
2004/06/24 | 187 | 188 | 186 | 188 | 82,000 |
2004/06/23 | 187 | 187 | 185 | 187 | 69,000 |
2004/06/22 | 187 | 188 | 186 | 187 | 41,000 |
2004/06/21 | 187 | 190 | 187 | 187 | 66,000 |
2004/06/18 | 191 | 191 | 183 | 186 | 117,000 |
2004/06/17 | 189 | 191 | 188 | 190 | 121,000 |
2004/06/16 | 188 | 191 | 188 | 191 | 81,000 |
2004/06/15 | 188 | 188 | 185 | 186 | 89,000 |
2004/06/14 | 188 | 189 | 186 | 188 | 130,000 |
2004/06/11 | 182 | 189 | 181 | 185 | 352,000 |
2004/06/10 | 181 | 184 | 181 | 184 | 127,000 |
2004/06/09 | 182 | 182 | 179 | 180 | 58,000 |
2004/06/08 | 183 | 183 | 181 | 181 | 76,000 |
2004/06/07 | 180 | 183 | 180 | 182 | 84,000 |
2004/06/04 | 177 | 179 | 177 | 179 | 59,000 |
2004/06/03 | 182 | 182 | 176 | 178 | 80,000 |
2004/06/02 | 182 | 183 | 180 | 181 | 77,000 |
2004/06/01 | 183 | 183 | 181 | 183 | 49,000 |
2004/05/31 | 184 | 184 | 181 | 183 | 61,000 |
2004/05/28 | 179 | 186 | 178 | 185 | 227,000 |
2004/05/27 | 181 | 181 | 179 | 180 | 123,000 |
2004/05/26 | 180 | 181 | 179 | 179 | 75,000 |
2004/05/25 | 180 | 181 | 178 | 178 | 94,000 |
2004/05/24 | 180 | 183 | 179 | 182 | 137,000 |
2004/05/21 | 175 | 179 | 175 | 178 | 113,000 |
2004/05/20 | 173 | 180 | 172 | 175 | 184,000 |
2004/05/19 | 170 | 175 | 167 | 173 | 123,000 |
2004/05/18 | 163 | 169 | 162 | 165 | 218,000 |
2004/05/17 | 173 | 173 | 161 | 161 | 281,000 |
2004/05/14 | 173 | 176 | 171 | 172 | 120,000 |
2004/05/13 | 178 | 179 | 171 | 171 | 170,000 |
2004/05/12 | 182 | 182 | 174 | 178 | 163,000 |
2004/05/11 | 171 | 189 | 169 | 172 | 263,000 |
2004/05/10 | 177 | 180 | 171 | 171 | 308,000 |
2004/05/07 | 183 | 188 | 183 | 187 | 227,000 |
2004/05/06 | 191 | 191 | 185 | 188 | 210,000 |
2004/04/30 | 190 | 192 | 186 | 191 | 251,000 |
2004/04/28 | 195 | 196 | 193 | 194 | 138,000 |
2004/04/27 | 197 | 197 | 192 | 192 | 189,000 |
2004/04/26 | 198 | 199 | 193 | 198 | 267,000 |
2004/04/23 | 203 | 206 | 201 | 201 | 205,000 |
2004/04/22 | 204 | 204 | 202 | 202 | 216,000 |
2004/04/21 | 201 | 204 | 200 | 202 | 507,000 |
2004/04/20 | 202 | 206 | 202 | 205 | 192,000 |
2004/04/19 | 211 | 211 | 202 | 203 | 355,000 |
2004/04/16 | 210 | 211 | 209 | 210 | 212,000 |
2004/04/15 | 214 | 217 | 208 | 209 | 845,000 |
2004/04/14 | 211 | 216 | 211 | 213 | 628,000 |
2004/04/13 | 213 | 214 | 210 | 211 | 440,000 |
2004/04/12 | 209 | 213 | 209 | 211 | 250,000 |
2004/04/09 | 211 | 212 | 205 | 209 | 399,000 |
2004/04/08 | 213 | 214 | 210 | 214 | 264,000 |
2004/04/07 | 208 | 217 | 206 | 215 | 1,037,000 |
2004/04/06 | 208 | 208 | 205 | 207 | 241,000 |
2004/04/05 | 206 | 208 | 205 | 206 | 290,000 |
2004/04/02 | 208 | 208 | 204 | 205 | 296,000 |
2004/04/01 | 204 | 206 | 202 | 205 | 276,000 |
2004/03/31 | 202 | 204 | 201 | 204 | 115,000 |
2004/03/30 | 203 | 204 | 201 | 202 | 206,000 |
2004/03/29 | 207 | 207 | 203 | 203 | 145,000 |
2004/03/26 | 210 | 210 | 203 | 205 | 383,000 |
2004/03/25 | 215 | 216 | 207 | 212 | 1,140,000 |
2004/03/24 | 203 | 214 | 203 | 212 | 1,170,000 |
2004/03/23 | 203 | 204 | 201 | 202 | 218,000 |
2004/03/22 | 202 | 205 | 202 | 204 | 259,000 |
2004/03/19 | 204 | 205 | 200 | 201 | 431,000 |
2004/03/18 | 207 | 210 | 203 | 204 | 1,000,000 |
2004/03/17 | 203 | 204 | 202 | 204 | 243,000 |
2004/03/16 | 203 | 206 | 202 | 202 | 365,000 |
2004/03/15 | 208 | 208 | 202 | 203 | 454,000 |
2004/03/12 | 204 | 206 | 201 | 203 | 650,000 |
2004/03/11 | 198 | 204 | 198 | 204 | 352,000 |
2004/03/10 | 200 | 203 | 198 | 202 | 403,000 |
2004/03/09 | 199 | 203 | 198 | 200 | 627,000 |
2004/03/08 | 197 | 212 | 195 | 204 | 1,645,000 |
2004/03/05 | 193 | 198 | 190 | 197 | 923,000 |
2004/03/04 | 184 | 195 | 184 | 193 | 1,318,000 |
2004/03/03 | 181 | 184 | 181 | 183 | 252,000 |
2004/03/02 | 183 | 183 | 180 | 181 | 228,000 |
2004/03/01 | 180 | 182 | 180 | 181 | 214,000 |
2004/02/27 | 179 | 183 | 179 | 180 | 457,000 |
2004/02/26 | 176 | 180 | 175 | 180 | 346,000 |
2004/02/25 | 176 | 176 | 174 | 175 | 100,000 |
2004/02/24 | 175 | 176 | 175 | 175 | 155,000 |
2004/02/23 | 175 | 177 | 175 | 175 | 103,000 |
2004/02/20 | 173 | 174 | 173 | 174 | 125,000 |
2004/02/19 | 175 | 177 | 175 | 175 | 111,000 |
2004/02/18 | 177 | 177 | 175 | 176 | 134,000 |
2004/02/17 | 177 | 178 | 175 | 175 | 90,000 |
2004/02/16 | 176 | 177 | 175 | 176 | 113,000 |
2004/02/13 | 174 | 175 | 173 | 174 | 75,000 |
2004/02/12 | 175 | 175 | 171 | 172 | 138,000 |
2004/02/10 | 173 | 174 | 171 | 172 | 59,000 |
2004/02/09 | 175 | 175 | 173 | 173 | 53,000 |
2004/02/06 | 175 | 175 | 172 | 172 | 99,000 |
2004/02/05 | 171 | 175 | 171 | 174 | 90,000 |
2004/02/04 | 175 | 176 | 172 | 173 | 196,000 |
2004/02/03 | 177 | 177 | 175 | 175 | 129,000 |
2004/02/02 | 177 | 177 | 175 | 176 | 97,000 |
2004/01/30 | 174 | 176 | 174 | 176 | 80,000 |
2004/01/29 | 172 | 176 | 172 | 175 | 127,000 |
2004/01/28 | 176 | 176 | 175 | 176 | 135,000 |
2004/01/27 | 180 | 180 | 177 | 177 | 132,000 |
2004/01/26 | 179 | 179 | 177 | 177 | 145,000 |
2004/01/23 | 180 | 181 | 178 | 179 | 152,000 |
2004/01/22 | 178 | 183 | 177 | 180 | 446,000 |
2004/01/21 | 176 | 179 | 175 | 177 | 131,000 |
2004/01/20 | 180 | 181 | 176 | 177 | 266,000 |
2004/01/19 | 175 | 178 | 174 | 178 | 182,000 |
2004/01/16 | 173 | 174 | 172 | 174 | 71,000 |
2004/01/15 | 172 | 174 | 172 | 172 | 136,000 |
2004/01/14 | 174 | 174 | 170 | 170 | 258,000 |
2004/01/13 | 177 | 177 | 172 | 174 | 239,000 |
2004/01/09 | 176 | 177 | 173 | 176 | 263,000 |
2004/01/08 | 173 | 176 | 171 | 174 | 162,000 |
2004/01/07 | 171 | 175 | 171 | 173 | 119,000 |
2004/01/06 | 173 | 174 | 171 | 172 | 201,000 |
2004/01/05 | 178 | 178 | 173 | 174 | 165,000 |