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
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

このページの先頭へ