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 |
---|---|---|---|---|---|
2011/12/30 | 205 | 207 | 202 | 205 | 45,000 |
2011/12/29 | 205 | 206 | 204 | 204 | 7,000 |
2011/12/28 | 206 | 207 | 205 | 205 | 51,000 |
2011/12/27 | 204 | 207 | 204 | 207 | 18,000 |
2011/12/26 | 212 | 212 | 205 | 208 | 31,000 |
2011/12/22 | 216 | 216 | 211 | 213 | 27,000 |
2011/12/21 | 217 | 218 | 217 | 217 | 9,000 |
2011/12/20 | 215 | 216 | 214 | 216 | 45,000 |
2011/12/19 | 216 | 216 | 210 | 210 | 69,000 |
2011/12/16 | 214 | 217 | 214 | 216 | 49,000 |
2011/12/15 | 222 | 222 | 216 | 216 | 86,000 |
2011/12/14 | 222 | 224 | 220 | 222 | 72,000 |
2011/12/13 | 218 | 223 | 218 | 222 | 77,000 |
2011/12/12 | 220 | 220 | 217 | 218 | 44,000 |
2011/12/09 | 216 | 219 | 216 | 218 | 153,000 |
2011/12/08 | 213 | 217 | 213 | 216 | 39,000 |
2011/12/07 | 214 | 216 | 214 | 216 | 28,000 |
2011/12/06 | 215 | 216 | 213 | 214 | 96,000 |
2011/12/05 | 215 | 216 | 214 | 216 | 50,000 |
2011/12/02 | 213 | 216 | 213 | 215 | 60,000 |
2011/12/01 | 212 | 214 | 212 | 213 | 52,000 |
2011/11/30 | 208 | 211 | 208 | 210 | 39,000 |
2011/11/29 | 206 | 208 | 206 | 208 | 26,000 |
2011/11/28 | 206 | 208 | 206 | 206 | 34,000 |
2011/11/25 | 206 | 207 | 206 | 206 | 24,000 |
2011/11/24 | 205 | 209 | 204 | 206 | 85,000 |
2011/11/22 | 204 | 217 | 204 | 206 | 216,000 |
2011/11/21 | 204 | 205 | 203 | 205 | 33,000 |
2011/11/18 | 203 | 205 | 203 | 203 | 52,000 |
2011/11/17 | 205 | 208 | 205 | 206 | 55,000 |
2011/11/16 | 204 | 205 | 204 | 205 | 43,000 |
2011/11/15 | 207 | 208 | 206 | 206 | 26,000 |
2011/11/14 | 206 | 209 | 206 | 206 | 46,000 |
2011/11/11 | 202 | 206 | 202 | 206 | 53,000 |
2011/11/10 | 199 | 203 | 199 | 202 | 66,000 |
2011/11/09 | 201 | 203 | 201 | 202 | 100,000 |
2011/11/08 | 202 | 202 | 201 | 201 | 54,000 |
2011/11/07 | 201 | 202 | 201 | 201 | 95,000 |
2011/11/04 | 193 | 203 | 193 | 201 | 117,000 |
2011/11/02 | 197 | 197 | 192 | 192 | 122,000 |
2011/11/01 | 198 | 200 | 197 | 197 | 36,000 |
2011/10/31 | 203 | 205 | 197 | 197 | 88,000 |
2011/10/28 | 208 | 208 | 203 | 203 | 55,000 |
2011/10/27 | 205 | 205 | 201 | 205 | 76,000 |
2011/10/26 | 205 | 207 | 205 | 206 | 33,000 |
2011/10/25 | 209 | 209 | 205 | 207 | 33,000 |
2011/10/24 | 210 | 211 | 208 | 209 | 28,000 |
2011/10/21 | 206 | 207 | 206 | 206 | 17,000 |
2011/10/20 | 210 | 210 | 206 | 206 | 24,000 |
2011/10/19 | 208 | 212 | 207 | 209 | 42,000 |
2011/10/18 | 210 | 210 | 207 | 207 | 17,000 |
2011/10/17 | 210 | 211 | 209 | 210 | 23,000 |
2011/10/14 | 211 | 211 | 206 | 206 | 48,000 |
2011/10/13 | 211 | 212 | 209 | 210 | 15,000 |
2011/10/12 | 212 | 212 | 209 | 211 | 36,000 |
2011/10/11 | 209 | 213 | 207 | 212 | 49,000 |
2011/10/07 | 212 | 212 | 208 | 208 | 39,000 |
2011/10/06 | 208 | 211 | 208 | 208 | 41,000 |
2011/10/05 | 216 | 216 | 205 | 205 | 51,000 |
2011/10/04 | 210 | 214 | 207 | 213 | 49,000 |
2011/10/03 | 216 | 217 | 212 | 214 | 53,000 |
2011/09/30 | 227 | 227 | 222 | 223 | 56,000 |
2011/09/29 | 217 | 224 | 217 | 224 | 57,000 |
2011/09/28 | 214 | 216 | 213 | 216 | 76,000 |
2011/09/27 | 214 | 215 | 200 | 208 | 138,000 |
2011/09/26 | 224 | 224 | 212 | 212 | 46,000 |
2011/09/22 | 226 | 227 | 224 | 226 | 78,000 |
2011/09/21 | 228 | 228 | 225 | 226 | 70,000 |
2011/09/20 | 229 | 229 | 227 | 227 | 92,000 |
2011/09/16 | 227 | 229 | 225 | 229 | 102,000 |
2011/09/15 | 227 | 227 | 225 | 227 | 80,000 |
2011/09/14 | 226 | 227 | 224 | 225 | 98,000 |
2011/09/13 | 223 | 227 | 223 | 226 | 42,000 |
2011/09/12 | 221 | 227 | 221 | 223 | 123,000 |
2011/09/09 | 228 | 229 | 225 | 228 | 201,000 |
2011/09/08 | 228 | 228 | 226 | 228 | 125,000 |
2011/09/07 | 227 | 228 | 224 | 228 | 100,000 |
2011/09/06 | 228 | 228 | 226 | 227 | 125,000 |
2011/09/05 | 224 | 228 | 224 | 228 | 44,000 |
2011/09/02 | 225 | 228 | 224 | 228 | 98,000 |
2011/09/01 | 226 | 227 | 225 | 226 | 47,000 |
2011/08/31 | 224 | 226 | 223 | 225 | 95,000 |
2011/08/30 | 220 | 224 | 219 | 224 | 47,000 |
2011/08/29 | 218 | 219 | 215 | 219 | 81,000 |
2011/08/26 | 217 | 218 | 215 | 218 | 60,000 |
2011/08/25 | 216 | 218 | 216 | 217 | 52,000 |
2011/08/24 | 216 | 217 | 215 | 215 | 91,000 |
2011/08/23 | 216 | 216 | 214 | 216 | 81,000 |
2011/08/22 | 215 | 217 | 215 | 215 | 53,000 |
2011/08/19 | 217 | 218 | 215 | 215 | 131,000 |
2011/08/18 | 220 | 220 | 218 | 219 | 66,000 |
2011/08/17 | 219 | 222 | 219 | 220 | 55,000 |
2011/08/16 | 218 | 219 | 217 | 219 | 53,000 |
2011/08/15 | 219 | 219 | 216 | 216 | 41,000 |
2011/08/12 | 219 | 219 | 215 | 216 | 49,000 |
2011/08/11 | 209 | 216 | 209 | 216 | 76,000 |
2011/08/10 | 216 | 217 | 215 | 216 | 48,000 |
2011/08/09 | 211 | 216 | 203 | 215 | 219,000 |
2011/08/08 | 220 | 222 | 218 | 219 | 355,000 |
2011/08/05 | 211 | 217 | 209 | 215 | 145,000 |
2011/08/04 | 223 | 223 | 218 | 222 | 131,000 |
2011/08/03 | 216 | 217 | 212 | 215 | 133,000 |
2011/08/02 | 219 | 221 | 215 | 217 | 127,000 |
2011/08/01 | 217 | 224 | 217 | 222 | 70,000 |
2011/07/29 | 216 | 224 | 216 | 219 | 106,000 |
2011/07/28 | 220 | 221 | 218 | 219 | 93,000 |
2011/07/27 | 225 | 225 | 220 | 222 | 76,000 |
2011/07/26 | 224 | 228 | 224 | 226 | 61,000 |
2011/07/25 | 227 | 227 | 224 | 224 | 38,000 |
2011/07/22 | 223 | 227 | 221 | 227 | 138,000 |
2011/07/21 | 224 | 226 | 223 | 223 | 74,000 |
2011/07/20 | 226 | 229 | 226 | 227 | 194,000 |
2011/07/19 | 223 | 225 | 222 | 225 | 106,000 |
2011/07/15 | 222 | 223 | 219 | 223 | 169,000 |
2011/07/14 | 222 | 223 | 219 | 219 | 67,000 |
2011/07/13 | 217 | 223 | 217 | 222 | 190,000 |
2011/07/12 | 219 | 219 | 215 | 217 | 51,000 |
2011/07/11 | 214 | 219 | 214 | 219 | 68,000 |
2011/07/08 | 218 | 218 | 212 | 216 | 136,000 |
2011/07/07 | 215 | 217 | 214 | 217 | 66,000 |
2011/07/06 | 211 | 215 | 210 | 215 | 119,000 |
2011/07/05 | 213 | 214 | 212 | 212 | 48,000 |
2011/07/04 | 215 | 216 | 213 | 214 | 84,000 |
2011/07/01 | 210 | 212 | 210 | 211 | 88,000 |
2011/06/30 | 209 | 210 | 207 | 210 | 72,000 |
2011/06/29 | 211 | 211 | 208 | 209 | 62,000 |
2011/06/28 | 207 | 209 | 206 | 206 | 49,000 |
2011/06/27 | 207 | 208 | 206 | 207 | 65,000 |
2011/06/24 | 211 | 211 | 209 | 210 | 47,000 |
2011/06/23 | 210 | 212 | 209 | 211 | 53,000 |
2011/06/22 | 208 | 214 | 208 | 211 | 89,000 |
2011/06/21 | 209 | 209 | 207 | 208 | 35,000 |
2011/06/20 | 206 | 209 | 205 | 205 | 47,000 |
2011/06/17 | 210 | 212 | 204 | 204 | 192,000 |
2011/06/16 | 216 | 217 | 210 | 210 | 168,000 |
2011/06/15 | 222 | 222 | 219 | 220 | 237,000 |
2011/06/14 | 206 | 219 | 205 | 215 | 293,000 |
2011/06/13 | 201 | 207 | 201 | 204 | 96,000 |
2011/06/10 | 202 | 203 | 201 | 202 | 171,000 |
2011/06/09 | 196 | 199 | 196 | 198 | 74,000 |
2011/06/08 | 199 | 199 | 196 | 196 | 83,000 |
2011/06/07 | 196 | 201 | 195 | 198 | 91,000 |
2011/06/06 | 200 | 202 | 195 | 199 | 103,000 |
2011/06/03 | 204 | 206 | 201 | 201 | 114,000 |
2011/06/02 | 203 | 206 | 203 | 204 | 64,000 |
2011/06/01 | 212 | 212 | 204 | 207 | 160,000 |
2011/05/31 | 205 | 210 | 205 | 208 | 151,000 |
2011/05/30 | 202 | 207 | 201 | 206 | 122,000 |
2011/05/27 | 204 | 204 | 202 | 203 | 54,000 |
2011/05/26 | 204 | 206 | 203 | 204 | 43,000 |
2011/05/25 | 205 | 205 | 201 | 203 | 43,000 |
2011/05/24 | 204 | 207 | 203 | 204 | 69,000 |
2011/05/23 | 206 | 206 | 203 | 203 | 61,000 |
2011/05/20 | 210 | 211 | 206 | 207 | 82,000 |
2011/05/19 | 209 | 212 | 209 | 210 | 76,000 |
2011/05/18 | 202 | 209 | 201 | 209 | 195,000 |
2011/05/17 | 205 | 211 | 204 | 206 | 205,000 |
2011/05/16 | 211 | 211 | 209 | 209 | 136,000 |
2011/05/13 | 223 | 223 | 214 | 216 | 206,000 |
2011/05/12 | 225 | 225 | 222 | 222 | 106,000 |
2011/05/11 | 228 | 230 | 225 | 225 | 138,000 |
2011/05/10 | 228 | 231 | 226 | 226 | 205,000 |
2011/05/09 | 229 | 231 | 226 | 229 | 320,000 |
2011/05/06 | 225 | 235 | 222 | 227 | 316,000 |
2011/05/02 | 221 | 225 | 221 | 225 | 146,000 |
2011/04/28 | 222 | 222 | 219 | 222 | 146,000 |
2011/04/27 | 227 | 227 | 221 | 221 | 214,000 |
2011/04/26 | 226 | 227 | 220 | 226 | 284,000 |
2011/04/25 | 223 | 227 | 223 | 225 | 114,000 |
2011/04/22 | 226 | 227 | 222 | 225 | 165,000 |
2011/04/21 | 230 | 230 | 225 | 225 | 282,000 |
2011/04/20 | 228 | 229 | 226 | 228 | 382,000 |
2011/04/19 | 230 | 234 | 223 | 223 | 940,000 |
2011/04/18 | 229 | 239 | 229 | 234 | 1,410,000 |
2011/04/15 | 229 | 230 | 218 | 228 | 464,000 |
2011/04/14 | 224 | 232 | 222 | 230 | 403,000 |
2011/04/13 | 217 | 224 | 217 | 222 | 124,000 |
2011/04/12 | 219 | 225 | 215 | 217 | 180,000 |
2011/04/11 | 211 | 223 | 208 | 221 | 228,000 |
2011/04/08 | 204 | 212 | 204 | 211 | 96,000 |
2011/04/07 | 212 | 216 | 207 | 207 | 78,000 |
2011/04/06 | 212 | 216 | 206 | 209 | 70,000 |
2011/04/05 | 220 | 220 | 207 | 212 | 102,000 |
2011/04/04 | 222 | 222 | 218 | 220 | 66,000 |
2011/04/01 | 226 | 226 | 222 | 222 | 99,000 |
2011/03/31 | 230 | 230 | 224 | 227 | 101,000 |
2011/03/30 | 233 | 233 | 227 | 231 | 161,000 |
2011/03/29 | 227 | 233 | 221 | 231 | 246,000 |
2011/03/28 | 234 | 236 | 231 | 236 | 324,000 |
2011/03/25 | 224 | 238 | 221 | 228 | 374,000 |
2011/03/24 | 217 | 223 | 217 | 218 | 133,000 |
2011/03/23 | 213 | 218 | 211 | 215 | 139,000 |
2011/03/22 | 216 | 216 | 208 | 210 | 178,000 |
2011/03/18 | 197 | 208 | 195 | 201 | 156,000 |
2011/03/17 | 175 | 194 | 175 | 192 | 213,000 |
2011/03/16 | 176 | 189 | 176 | 187 | 170,000 |
2011/03/15 | 188 | 193 | 168 | 171 | 358,000 |
2011/03/14 | 189 | 208 | 181 | 194 | 231,000 |
2011/03/11 | 226 | 229 | 226 | 226 | 264,000 |
2011/03/10 | 234 | 234 | 231 | 231 | 147,000 |
2011/03/09 | 233 | 238 | 233 | 234 | 227,000 |
2011/03/08 | 231 | 233 | 231 | 232 | 86,000 |
2011/03/07 | 233 | 234 | 229 | 233 | 86,000 |
2011/03/04 | 233 | 234 | 231 | 233 | 152,000 |
2011/03/03 | 227 | 230 | 227 | 230 | 126,000 |
2011/03/02 | 230 | 232 | 227 | 227 | 101,000 |
2011/03/01 | 229 | 234 | 229 | 233 | 165,000 |
2011/02/28 | 227 | 229 | 226 | 228 | 106,000 |
2011/02/25 | 224 | 226 | 223 | 226 | 69,000 |
2011/02/24 | 224 | 227 | 223 | 225 | 265,000 |
2011/02/23 | 223 | 229 | 223 | 227 | 98,000 |
2011/02/22 | 230 | 230 | 226 | 229 | 197,000 |
2011/02/21 | 233 | 233 | 229 | 231 | 138,000 |
2011/02/18 | 231 | 233 | 230 | 232 | 184,000 |
2011/02/17 | 234 | 234 | 231 | 232 | 328,000 |
2011/02/16 | 228 | 239 | 228 | 234 | 926,000 |
2011/02/15 | 220 | 226 | 218 | 225 | 397,000 |
2011/02/14 | 220 | 222 | 220 | 221 | 99,000 |
2011/02/10 | 218 | 221 | 217 | 220 | 124,000 |
2011/02/09 | 218 | 221 | 218 | 221 | 118,000 |
2011/02/08 | 220 | 224 | 219 | 220 | 162,000 |
2011/02/07 | 219 | 221 | 218 | 220 | 188,000 |
2011/02/04 | 218 | 220 | 213 | 220 | 226,000 |
2011/02/03 | 217 | 217 | 215 | 216 | 99,000 |
2011/02/02 | 211 | 217 | 210 | 215 | 226,000 |
2011/02/01 | 208 | 211 | 208 | 210 | 56,000 |
2011/01/31 | 210 | 210 | 208 | 208 | 55,000 |
2011/01/28 | 212 | 212 | 210 | 211 | 88,000 |
2011/01/27 | 212 | 215 | 212 | 213 | 91,000 |
2011/01/26 | 214 | 214 | 211 | 212 | 98,000 |
2011/01/25 | 212 | 216 | 211 | 215 | 140,000 |
2011/01/24 | 209 | 210 | 208 | 210 | 168,000 |
2011/01/21 | 217 | 218 | 210 | 210 | 312,000 |
2011/01/20 | 224 | 224 | 216 | 220 | 485,000 |
2011/01/19 | 218 | 228 | 217 | 224 | 1,511,000 |
2011/01/18 | 209 | 215 | 209 | 215 | 405,000 |
2011/01/17 | 211 | 211 | 208 | 209 | 72,000 |
2011/01/14 | 209 | 211 | 208 | 209 | 143,000 |
2011/01/13 | 209 | 210 | 207 | 209 | 145,000 |
2011/01/12 | 209 | 210 | 207 | 208 | 139,000 |
2011/01/11 | 209 | 210 | 207 | 209 | 151,000 |
2011/01/07 | 213 | 213 | 207 | 209 | 347,000 |
2011/01/06 | 213 | 213 | 212 | 213 | 34,000 |
2011/01/05 | 211 | 211 | 209 | 210 | 44,000 |
2011/01/04 | 210 | 210 | 208 | 209 | 73,000 |