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 |
---|---|---|---|---|---|
2007/12/28 | 248 | 250 | 244 | 244 | 170,000 |
2007/12/27 | 251 | 254 | 250 | 251 | 254,000 |
2007/12/26 | 245 | 250 | 245 | 249 | 492,000 |
2007/12/25 | 247 | 249 | 241 | 243 | 589,000 |
2007/12/21 | 247 | 250 | 242 | 243 | 569,000 |
2007/12/20 | 257 | 258 | 247 | 249 | 318,000 |
2007/12/19 | 258 | 264 | 255 | 255 | 319,000 |
2007/12/18 | 251 | 265 | 251 | 258 | 369,000 |
2007/12/17 | 266 | 267 | 259 | 259 | 262,000 |
2007/12/14 | 270 | 274 | 265 | 267 | 391,000 |
2007/12/13 | 278 | 280 | 271 | 272 | 419,000 |
2007/12/12 | 275 | 283 | 273 | 283 | 193,000 |
2007/12/11 | 284 | 286 | 280 | 281 | 268,000 |
2007/12/10 | 284 | 285 | 280 | 281 | 139,000 |
2007/12/07 | 280 | 284 | 279 | 281 | 279,000 |
2007/12/06 | 278 | 280 | 274 | 278 | 245,000 |
2007/12/05 | 277 | 281 | 268 | 275 | 444,000 |
2007/12/04 | 282 | 287 | 281 | 282 | 213,000 |
2007/12/03 | 289 | 290 | 281 | 287 | 288,000 |
2007/11/30 | 281 | 288 | 280 | 287 | 330,000 |
2007/11/29 | 282 | 285 | 280 | 282 | 271,000 |
2007/11/28 | 278 | 281 | 275 | 277 | 200,000 |
2007/11/27 | 271 | 280 | 266 | 277 | 452,000 |
2007/11/26 | 269 | 275 | 267 | 273 | 300,000 |
2007/11/22 | 261 | 272 | 260 | 268 | 279,000 |
2007/11/21 | 276 | 278 | 264 | 265 | 430,000 |
2007/11/20 | 264 | 277 | 257 | 276 | 639,000 |
2007/11/19 | 284 | 289 | 272 | 274 | 827,000 |
2007/11/16 | 270 | 277 | 267 | 274 | 1,123,000 |
2007/11/15 | 273 | 299 | 270 | 271 | 685,000 |
2007/11/14 | 266 | 282 | 265 | 278 | 596,000 |
2007/11/13 | 258 | 265 | 256 | 258 | 314,000 |
2007/11/12 | 258 | 261 | 255 | 258 | 539,000 |
2007/11/09 | 264 | 274 | 263 | 265 | 331,000 |
2007/11/08 | 262 | 269 | 260 | 264 | 588,000 |
2007/11/07 | 287 | 288 | 275 | 276 | 404,000 |
2007/11/06 | 285 | 286 | 281 | 284 | 336,000 |
2007/11/05 | 301 | 302 | 286 | 287 | 349,000 |
2007/11/02 | 300 | 302 | 297 | 300 | 229,000 |
2007/11/01 | 312 | 313 | 306 | 307 | 229,000 |
2007/10/31 | 301 | 310 | 300 | 310 | 291,000 |
2007/10/30 | 303 | 307 | 298 | 305 | 366,000 |
2007/10/29 | 300 | 307 | 299 | 303 | 357,000 |
2007/10/26 | 292 | 302 | 292 | 300 | 191,000 |
2007/10/25 | 300 | 300 | 292 | 296 | 293,000 |
2007/10/24 | 305 | 305 | 299 | 300 | 193,000 |
2007/10/23 | 305 | 307 | 301 | 301 | 218,000 |
2007/10/22 | 292 | 305 | 292 | 303 | 330,000 |
2007/10/19 | 315 | 316 | 309 | 312 | 240,000 |
2007/10/18 | 307 | 321 | 307 | 320 | 287,000 |
2007/10/17 | 310 | 315 | 304 | 311 | 407,000 |
2007/10/16 | 323 | 323 | 315 | 315 | 353,000 |
2007/10/15 | 322 | 328 | 322 | 327 | 370,000 |
2007/10/12 | 315 | 322 | 315 | 321 | 443,000 |
2007/10/11 | 320 | 322 | 309 | 320 | 479,000 |
2007/10/10 | 335 | 336 | 318 | 323 | 903,000 |
2007/10/09 | 300 | 323 | 300 | 321 | 1,030,000 |
2007/10/05 | 295 | 303 | 295 | 300 | 267,000 |
2007/10/04 | 298 | 303 | 297 | 297 | 231,000 |
2007/10/03 | 300 | 302 | 297 | 301 | 260,000 |
2007/10/02 | 304 | 305 | 299 | 299 | 221,000 |
2007/10/01 | 305 | 306 | 294 | 298 | 452,000 |
2007/09/28 | 308 | 310 | 299 | 305 | 798,000 |
2007/09/27 | 302 | 308 | 294 | 303 | 829,000 |
2007/09/26 | 285 | 290 | 281 | 287 | 447,000 |
2007/09/25 | 282 | 284 | 279 | 283 | 187,000 |
2007/09/21 | 282 | 289 | 277 | 281 | 300,000 |
2007/09/20 | 282 | 297 | 282 | 287 | 488,000 |
2007/09/19 | 270 | 280 | 270 | 280 | 533,000 |
2007/09/18 | 274 | 276 | 267 | 267 | 279,000 |
2007/09/14 | 273 | 279 | 272 | 279 | 431,000 |
2007/09/13 | 283 | 283 | 273 | 274 | 423,000 |
2007/09/12 | 289 | 289 | 278 | 279 | 421,000 |
2007/09/11 | 285 | 287 | 278 | 285 | 496,000 |
2007/09/10 | 288 | 292 | 285 | 290 | 338,000 |
2007/09/07 | 294 | 302 | 294 | 302 | 361,000 |
2007/09/06 | 288 | 298 | 285 | 298 | 414,000 |
2007/09/05 | 302 | 305 | 290 | 292 | 495,000 |
2007/09/04 | 300 | 305 | 299 | 303 | 242,000 |
2007/09/03 | 307 | 309 | 300 | 303 | 399,000 |
2007/08/31 | 300 | 310 | 296 | 310 | 494,000 |
2007/08/30 | 300 | 300 | 295 | 299 | 475,000 |
2007/08/29 | 284 | 291 | 284 | 291 | 331,000 |
2007/08/28 | 298 | 299 | 295 | 298 | 313,000 |
2007/08/27 | 306 | 307 | 296 | 300 | 412,000 |
2007/08/24 | 303 | 303 | 294 | 299 | 352,000 |
2007/08/23 | 292 | 299 | 291 | 299 | 537,000 |
2007/08/22 | 282 | 291 | 280 | 285 | 684,000 |
2007/08/21 | 276 | 296 | 276 | 292 | 879,000 |
2007/08/20 | 290 | 292 | 276 | 276 | 955,000 |
2007/08/17 | 297 | 299 | 266 | 270 | 1,237,000 |
2007/08/16 | 310 | 310 | 283 | 303 | 870,000 |
2007/08/15 | 320 | 321 | 312 | 312 | 592,000 |
2007/08/14 | 314 | 332 | 312 | 330 | 770,000 |
2007/08/13 | 304 | 325 | 302 | 321 | 1,471,000 |
2007/08/10 | 303 | 307 | 285 | 289 | 1,735,000 |
2007/08/09 | 327 | 331 | 311 | 311 | 1,838,000 |
2007/08/08 | 343 | 352 | 325 | 325 | 1,190,000 |
2007/08/07 | 356 | 361 | 344 | 345 | 985,000 |
2007/08/06 | 345 | 355 | 340 | 352 | 969,000 |
2007/08/03 | 359 | 362 | 348 | 350 | 1,204,000 |
2007/08/02 | 356 | 364 | 349 | 357 | 1,021,000 |
2007/08/01 | 366 | 376 | 352 | 353 | 1,532,000 |
2007/07/31 | 378 | 386 | 365 | 368 | 1,575,000 |
2007/07/30 | 361 | 383 | 357 | 383 | 1,056,000 |
2007/07/27 | 362 | 374 | 361 | 366 | 805,000 |
2007/07/26 | 393 | 398 | 375 | 377 | 1,384,000 |
2007/07/25 | 371 | 394 | 370 | 385 | 1,580,000 |
2007/07/24 | 392 | 393 | 380 | 383 | 1,456,000 |
2007/07/23 | 389 | 397 | 384 | 393 | 1,516,000 |
2007/07/20 | 396 | 403 | 392 | 397 | 1,208,000 |
2007/07/19 | 395 | 400 | 391 | 394 | 838,000 |
2007/07/18 | 393 | 399 | 389 | 393 | 772,000 |
2007/07/17 | 397 | 401 | 392 | 398 | 1,054,000 |
2007/07/13 | 404 | 413 | 397 | 399 | 1,754,000 |
2007/07/12 | 426 | 429 | 393 | 397 | 4,488,000 |
2007/07/11 | 409 | 434 | 407 | 421 | 6,547,000 |
2007/07/10 | 416 | 418 | 411 | 415 | 2,666,000 |
2007/07/09 | 421 | 428 | 415 | 420 | 7,924,000 |
2007/07/06 | 407 | 418 | 405 | 413 | 10,392,000 |
2007/07/05 | 435 | 444 | 408 | 413 | 26,035,000 |
2007/07/04 | 381 | 452 | 379 | 439 | 39,596,000 |
2007/07/03 | 357 | 376 | 355 | 374 | 2,911,000 |
2007/07/02 | 344 | 355 | 344 | 352 | 903,000 |
2007/06/29 | 346 | 348 | 344 | 346 | 447,000 |
2007/06/28 | 344 | 346 | 341 | 343 | 460,000 |
2007/06/27 | 356 | 357 | 340 | 342 | 548,000 |
2007/06/26 | 358 | 359 | 352 | 354 | 209,000 |
2007/06/25 | 358 | 364 | 355 | 355 | 309,000 |
2007/06/22 | 363 | 364 | 359 | 361 | 359,000 |
2007/06/21 | 363 | 366 | 361 | 366 | 339,000 |
2007/06/20 | 368 | 369 | 363 | 364 | 472,000 |
2007/06/19 | 366 | 368 | 364 | 365 | 364,000 |
2007/06/18 | 371 | 375 | 367 | 369 | 655,000 |
2007/06/15 | 369 | 372 | 361 | 372 | 578,000 |
2007/06/14 | 373 | 375 | 368 | 371 | 307,000 |
2007/06/13 | 369 | 373 | 363 | 368 | 608,000 |
2007/06/12 | 384 | 385 | 375 | 377 | 561,000 |
2007/06/11 | 390 | 392 | 381 | 383 | 925,000 |
2007/06/08 | 389 | 391 | 382 | 386 | 640,000 |
2007/06/07 | 383 | 396 | 382 | 396 | 877,000 |
2007/06/06 | 383 | 392 | 382 | 390 | 780,000 |
2007/06/05 | 390 | 390 | 383 | 387 | 737,000 |
2007/06/04 | 387 | 393 | 384 | 390 | 1,233,000 |
2007/06/01 | 392 | 392 | 377 | 382 | 2,824,000 |
2007/05/31 | 379 | 389 | 379 | 389 | 1,789,000 |
2007/05/30 | 376 | 379 | 367 | 374 | 979,000 |
2007/05/29 | 373 | 376 | 365 | 375 | 1,448,000 |
2007/05/28 | 353 | 377 | 353 | 377 | 1,867,000 |
2007/05/25 | 358 | 360 | 351 | 353 | 843,000 |
2007/05/24 | 372 | 375 | 358 | 360 | 777,000 |
2007/05/23 | 374 | 381 | 374 | 375 | 714,000 |
2007/05/22 | 366 | 374 | 366 | 373 | 908,000 |
2007/05/21 | 359 | 375 | 359 | 369 | 859,000 |
2007/05/18 | 370 | 373 | 348 | 358 | 1,088,000 |
2007/05/17 | 378 | 379 | 367 | 370 | 1,120,000 |
2007/05/16 | 374 | 380 | 366 | 373 | 2,448,000 |
2007/05/15 | 415 | 418 | 380 | 382 | 1,808,000 |
2007/05/14 | 426 | 433 | 416 | 418 | 834,000 |
2007/05/11 | 424 | 430 | 423 | 425 | 533,000 |
2007/05/10 | 440 | 441 | 433 | 434 | 728,000 |
2007/05/09 | 432 | 438 | 432 | 436 | 516,000 |
2007/05/08 | 442 | 446 | 431 | 432 | 1,219,000 |
2007/05/07 | 433 | 441 | 432 | 441 | 1,033,000 |
2007/05/02 | 423 | 432 | 422 | 428 | 428,000 |
2007/05/01 | 432 | 435 | 422 | 424 | 456,000 |
2007/04/27 | 423 | 435 | 423 | 429 | 833,000 |
2007/04/26 | 423 | 431 | 419 | 427 | 1,025,000 |
2007/04/25 | 434 | 435 | 425 | 426 | 1,036,000 |
2007/04/24 | 441 | 442 | 430 | 435 | 1,439,000 |
2007/04/23 | 453 | 456 | 440 | 446 | 1,751,000 |
2007/04/20 | 453 | 458 | 447 | 452 | 1,830,000 |
2007/04/19 | 446 | 459 | 440 | 453 | 3,689,000 |
2007/04/18 | 442 | 444 | 437 | 442 | 1,085,000 |
2007/04/17 | 454 | 457 | 437 | 442 | 1,845,000 |
2007/04/16 | 451 | 454 | 445 | 447 | 1,367,000 |
2007/04/13 | 464 | 466 | 446 | 448 | 1,921,000 |
2007/04/12 | 463 | 475 | 456 | 459 | 8,651,000 |
2007/04/11 | 438 | 464 | 438 | 463 | 8,374,000 |
2007/04/10 | 437 | 441 | 434 | 436 | 947,000 |
2007/04/09 | 436 | 444 | 430 | 440 | 2,015,000 |
2007/04/06 | 437 | 443 | 426 | 433 | 1,669,000 |
2007/04/05 | 428 | 434 | 418 | 433 | 1,321,000 |
2007/04/04 | 430 | 434 | 426 | 433 | 1,016,000 |
2007/04/03 | 418 | 425 | 414 | 423 | 1,266,000 |
2007/04/02 | 436 | 436 | 414 | 417 | 1,177,000 |
2007/03/30 | 444 | 444 | 432 | 434 | 855,000 |
2007/03/29 | 435 | 443 | 427 | 437 | 1,904,000 |
2007/03/28 | 434 | 451 | 429 | 444 | 4,033,000 |
2007/03/27 | 422 | 438 | 420 | 435 | 1,980,000 |
2007/03/26 | 430 | 437 | 421 | 427 | 2,277,000 |
2007/03/23 | 441 | 443 | 427 | 433 | 1,637,000 |
2007/03/22 | 445 | 446 | 437 | 440 | 1,649,000 |
2007/03/20 | 449 | 455 | 433 | 435 | 5,114,000 |
2007/03/19 | 415 | 452 | 413 | 440 | 11,495,000 |
2007/03/16 | 428 | 432 | 412 | 414 | 4,362,000 |
2007/03/15 | 399 | 457 | 397 | 433 | 10,668,000 |
2007/03/14 | 389 | 396 | 389 | 389 | 612,000 |
2007/03/13 | 399 | 408 | 398 | 399 | 751,000 |
2007/03/12 | 398 | 402 | 396 | 399 | 339,000 |
2007/03/09 | 394 | 398 | 393 | 396 | 701,000 |
2007/03/08 | 380 | 391 | 379 | 391 | 508,000 |
2007/03/07 | 390 | 390 | 375 | 375 | 733,000 |
2007/03/06 | 356 | 377 | 356 | 375 | 778,000 |
2007/03/05 | 370 | 375 | 359 | 360 | 797,000 |
2007/03/02 | 383 | 384 | 372 | 381 | 696,000 |
2007/03/01 | 383 | 392 | 379 | 389 | 1,315,000 |
2007/02/28 | 360 | 385 | 357 | 384 | 1,466,000 |
2007/02/27 | 408 | 412 | 393 | 400 | 1,054,000 |
2007/02/26 | 411 | 414 | 407 | 412 | 761,000 |
2007/02/23 | 412 | 413 | 404 | 411 | 1,131,000 |
2007/02/22 | 396 | 413 | 396 | 412 | 1,762,000 |
2007/02/21 | 394 | 404 | 393 | 398 | 942,000 |
2007/02/20 | 393 | 399 | 392 | 396 | 604,000 |
2007/02/19 | 388 | 397 | 387 | 394 | 707,000 |
2007/02/16 | 390 | 400 | 390 | 393 | 865,000 |
2007/02/15 | 394 | 397 | 386 | 389 | 1,070,000 |
2007/02/14 | 400 | 409 | 395 | 397 | 2,773,000 |
2007/02/13 | 374 | 400 | 374 | 393 | 3,662,000 |
2007/02/09 | 356 | 377 | 356 | 371 | 1,830,000 |
2007/02/08 | 363 | 365 | 353 | 356 | 826,000 |
2007/02/07 | 365 | 368 | 359 | 365 | 1,076,000 |
2007/02/06 | 353 | 365 | 352 | 365 | 1,459,000 |
2007/02/05 | 348 | 356 | 347 | 353 | 1,497,000 |
2007/02/02 | 347 | 350 | 346 | 348 | 851,000 |
2007/02/01 | 341 | 347 | 340 | 347 | 843,000 |
2007/01/31 | 335 | 338 | 333 | 336 | 313,000 |
2007/01/30 | 340 | 347 | 338 | 338 | 1,092,000 |
2007/01/29 | 332 | 338 | 329 | 335 | 471,000 |
2007/01/26 | 325 | 329 | 323 | 329 | 309,000 |
2007/01/25 | 332 | 334 | 330 | 330 | 317,000 |
2007/01/24 | 330 | 334 | 328 | 331 | 573,000 |
2007/01/23 | 324 | 329 | 323 | 329 | 288,000 |
2007/01/22 | 321 | 326 | 321 | 325 | 378,000 |
2007/01/19 | 323 | 324 | 320 | 321 | 120,000 |
2007/01/18 | 321 | 324 | 320 | 322 | 195,000 |
2007/01/17 | 321 | 323 | 318 | 321 | 237,000 |
2007/01/16 | 322 | 322 | 318 | 320 | 137,000 |
2007/01/15 | 319 | 322 | 318 | 321 | 187,000 |
2007/01/12 | 313 | 319 | 313 | 316 | 270,000 |
2007/01/11 | 316 | 317 | 311 | 313 | 209,000 |
2007/01/10 | 320 | 320 | 311 | 312 | 245,000 |
2007/01/09 | 316 | 321 | 315 | 319 | 224,000 |
2007/01/05 | 325 | 325 | 315 | 316 | 318,000 |
2007/01/04 | 325 | 325 | 321 | 323 | 207,000 |