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 |
---|---|---|---|---|---|
2014/12/30 | 275 | 278 | 274 | 274 | 25,000 |
2014/12/29 | 275 | 277 | 275 | 277 | 60,000 |
2014/12/26 | 271 | 273 | 270 | 273 | 23,000 |
2014/12/25 | 268 | 271 | 268 | 270 | 129,000 |
2014/12/24 | 270 | 271 | 268 | 270 | 98,000 |
2014/12/22 | 271 | 271 | 266 | 270 | 257,000 |
2014/12/19 | 268 | 269 | 264 | 269 | 105,000 |
2014/12/18 | 265 | 268 | 264 | 265 | 72,000 |
2014/12/17 | 259 | 267 | 259 | 262 | 56,000 |
2014/12/16 | 264 | 267 | 261 | 261 | 96,000 |
2014/12/15 | 272 | 272 | 267 | 268 | 64,000 |
2014/12/12 | 269 | 274 | 269 | 270 | 170,000 |
2014/12/11 | 271 | 273 | 267 | 269 | 210,000 |
2014/12/10 | 275 | 275 | 272 | 272 | 76,000 |
2014/12/09 | 279 | 279 | 276 | 276 | 53,000 |
2014/12/08 | 279 | 280 | 277 | 279 | 100,000 |
2014/12/05 | 278 | 280 | 276 | 279 | 112,000 |
2014/12/04 | 277 | 278 | 273 | 278 | 94,000 |
2014/12/03 | 276 | 276 | 274 | 276 | 86,000 |
2014/12/02 | 274 | 276 | 273 | 276 | 95,000 |
2014/12/01 | 274 | 276 | 274 | 274 | 62,000 |
2014/11/28 | 272 | 277 | 272 | 277 | 84,000 |
2014/11/27 | 278 | 278 | 274 | 274 | 62,000 |
2014/11/26 | 275 | 279 | 274 | 277 | 98,000 |
2014/11/25 | 270 | 276 | 270 | 276 | 262,000 |
2014/11/21 | 268 | 271 | 268 | 270 | 76,000 |
2014/11/20 | 271 | 271 | 267 | 268 | 41,000 |
2014/11/19 | 270 | 271 | 268 | 270 | 30,000 |
2014/11/18 | 265 | 272 | 265 | 271 | 159,000 |
2014/11/17 | 270 | 270 | 265 | 265 | 41,000 |
2014/11/14 | 274 | 275 | 269 | 270 | 93,000 |
2014/11/13 | 271 | 273 | 268 | 273 | 65,000 |
2014/11/12 | 274 | 275 | 269 | 270 | 92,000 |
2014/11/11 | 275 | 275 | 273 | 274 | 67,000 |
2014/11/10 | 273 | 277 | 273 | 275 | 70,000 |
2014/11/07 | 277 | 278 | 275 | 275 | 101,000 |
2014/11/06 | 270 | 280 | 268 | 277 | 235,000 |
2014/11/05 | 265 | 270 | 263 | 269 | 103,000 |
2014/11/04 | 268 | 274 | 259 | 266 | 177,000 |
2014/10/31 | 251 | 269 | 251 | 267 | 166,000 |
2014/10/30 | 250 | 253 | 249 | 249 | 81,000 |
2014/10/29 | 248 | 252 | 248 | 250 | 116,000 |
2014/10/28 | 247 | 249 | 244 | 248 | 45,000 |
2014/10/27 | 247 | 251 | 245 | 249 | 47,000 |
2014/10/24 | 248 | 249 | 247 | 247 | 32,000 |
2014/10/23 | 244 | 248 | 243 | 244 | 40,000 |
2014/10/22 | 240 | 248 | 240 | 248 | 65,000 |
2014/10/21 | 242 | 243 | 236 | 236 | 89,000 |
2014/10/20 | 242 | 244 | 240 | 244 | 44,000 |
2014/10/17 | 240 | 241 | 234 | 235 | 130,000 |
2014/10/16 | 243 | 246 | 240 | 240 | 113,000 |
2014/10/15 | 247 | 249 | 245 | 247 | 76,000 |
2014/10/14 | 248 | 251 | 246 | 246 | 94,000 |
2014/10/10 | 248 | 252 | 245 | 248 | 117,000 |
2014/10/09 | 261 | 263 | 253 | 253 | 76,000 |
2014/10/08 | 259 | 261 | 257 | 258 | 87,000 |
2014/10/07 | 263 | 267 | 261 | 261 | 92,000 |
2014/10/06 | 264 | 270 | 263 | 266 | 46,000 |
2014/10/03 | 260 | 264 | 260 | 261 | 30,000 |
2014/10/02 | 266 | 266 | 259 | 259 | 114,000 |
2014/10/01 | 273 | 273 | 268 | 269 | 56,000 |
2014/09/30 | 273 | 274 | 262 | 268 | 183,000 |
2014/09/29 | 277 | 277 | 273 | 275 | 58,000 |
2014/09/26 | 275 | 277 | 274 | 274 | 114,000 |
2014/09/25 | 281 | 281 | 275 | 279 | 188,000 |
2014/09/24 | 282 | 283 | 270 | 281 | 230,000 |
2014/09/22 | 285 | 285 | 282 | 283 | 27,000 |
2014/09/19 | 282 | 284 | 280 | 284 | 134,000 |
2014/09/18 | 278 | 288 | 277 | 285 | 169,000 |
2014/09/17 | 283 | 283 | 280 | 280 | 52,000 |
2014/09/16 | 282 | 285 | 282 | 284 | 76,000 |
2014/09/12 | 286 | 288 | 280 | 284 | 239,000 |
2014/09/11 | 288 | 288 | 285 | 286 | 34,000 |
2014/09/10 | 285 | 288 | 283 | 288 | 107,000 |
2014/09/09 | 286 | 291 | 284 | 287 | 224,000 |
2014/09/08 | 278 | 290 | 276 | 285 | 258,000 |
2014/09/05 | 277 | 277 | 274 | 276 | 13,000 |
2014/09/04 | 275 | 277 | 274 | 274 | 40,000 |
2014/09/03 | 276 | 277 | 273 | 277 | 198,000 |
2014/09/02 | 268 | 275 | 267 | 273 | 174,000 |
2014/09/01 | 264 | 268 | 264 | 267 | 32,000 |
2014/08/29 | 266 | 266 | 262 | 266 | 29,000 |
2014/08/28 | 265 | 266 | 264 | 266 | 29,000 |
2014/08/27 | 267 | 268 | 265 | 267 | 24,000 |
2014/08/26 | 266 | 269 | 266 | 266 | 23,000 |
2014/08/25 | 268 | 268 | 264 | 267 | 38,000 |
2014/08/22 | 270 | 270 | 267 | 268 | 24,000 |
2014/08/21 | 268 | 271 | 267 | 271 | 44,000 |
2014/08/20 | 265 | 271 | 265 | 269 | 56,000 |
2014/08/19 | 267 | 267 | 265 | 267 | 35,000 |
2014/08/18 | 268 | 268 | 262 | 266 | 41,000 |
2014/08/15 | 265 | 267 | 264 | 266 | 27,000 |
2014/08/14 | 264 | 266 | 264 | 266 | 24,000 |
2014/08/13 | 259 | 263 | 259 | 262 | 23,000 |
2014/08/12 | 261 | 261 | 258 | 259 | 24,000 |
2014/08/11 | 256 | 260 | 256 | 258 | 25,000 |
2014/08/08 | 259 | 259 | 252 | 253 | 40,000 |
2014/08/07 | 261 | 261 | 255 | 259 | 79,000 |
2014/08/06 | 263 | 265 | 260 | 261 | 52,000 |
2014/08/05 | 267 | 270 | 263 | 265 | 90,000 |
2014/08/04 | 266 | 270 | 265 | 268 | 63,000 |
2014/08/01 | 267 | 276 | 267 | 270 | 80,000 |
2014/07/31 | 278 | 278 | 271 | 273 | 111,000 |
2014/07/30 | 277 | 280 | 277 | 278 | 72,000 |
2014/07/29 | 276 | 278 | 276 | 277 | 31,000 |
2014/07/28 | 278 | 280 | 276 | 278 | 46,000 |
2014/07/25 | 269 | 282 | 269 | 279 | 345,000 |
2014/07/24 | 272 | 273 | 270 | 272 | 58,000 |
2014/07/23 | 270 | 272 | 270 | 270 | 28,000 |
2014/07/22 | 271 | 272 | 270 | 271 | 47,000 |
2014/07/18 | 270 | 272 | 269 | 271 | 34,000 |
2014/07/17 | 272 | 273 | 271 | 273 | 44,000 |
2014/07/16 | 271 | 273 | 270 | 272 | 17,000 |
2014/07/15 | 274 | 274 | 270 | 273 | 50,000 |
2014/07/14 | 268 | 272 | 268 | 271 | 22,000 |
2014/07/11 | 267 | 270 | 266 | 270 | 53,000 |
2014/07/10 | 276 | 277 | 271 | 271 | 67,000 |
2014/07/09 | 273 | 279 | 273 | 275 | 88,000 |
2014/07/08 | 276 | 281 | 274 | 279 | 92,000 |
2014/07/07 | 277 | 279 | 275 | 275 | 53,000 |
2014/07/04 | 271 | 275 | 271 | 274 | 74,000 |
2014/07/03 | 268 | 276 | 268 | 271 | 197,000 |
2014/07/02 | 272 | 276 | 269 | 272 | 87,000 |
2014/07/01 | 274 | 277 | 270 | 271 | 216,000 |
2014/06/30 | 261 | 274 | 259 | 271 | 212,000 |
2014/06/27 | 262 | 262 | 258 | 260 | 53,000 |
2014/06/26 | 261 | 265 | 260 | 265 | 144,000 |
2014/06/25 | 259 | 261 | 258 | 258 | 70,000 |
2014/06/24 | 258 | 260 | 257 | 260 | 40,000 |
2014/06/23 | 259 | 260 | 257 | 257 | 257,000 |
2014/06/20 | 257 | 259 | 256 | 259 | 150,000 |
2014/06/19 | 256 | 257 | 255 | 256 | 89,000 |
2014/06/18 | 255 | 255 | 252 | 255 | 55,000 |
2014/06/17 | 253 | 254 | 251 | 254 | 67,000 |
2014/06/16 | 255 | 256 | 250 | 250 | 103,000 |
2014/06/13 | 251 | 255 | 250 | 254 | 257,000 |
2014/06/12 | 248 | 250 | 247 | 250 | 58,000 |
2014/06/11 | 248 | 250 | 248 | 248 | 46,000 |
2014/06/10 | 253 | 253 | 249 | 250 | 80,000 |
2014/06/09 | 252 | 252 | 248 | 250 | 40,000 |
2014/06/06 | 251 | 253 | 251 | 252 | 57,000 |
2014/06/05 | 249 | 252 | 248 | 251 | 95,000 |
2014/06/04 | 246 | 251 | 246 | 249 | 56,000 |
2014/06/03 | 249 | 250 | 249 | 249 | 40,000 |
2014/06/02 | 250 | 250 | 247 | 249 | 92,000 |
2014/05/30 | 242 | 247 | 240 | 244 | 85,000 |
2014/05/29 | 244 | 244 | 242 | 242 | 8,000 |
2014/05/28 | 246 | 246 | 244 | 244 | 69,000 |
2014/05/27 | 245 | 245 | 241 | 244 | 65,000 |
2014/05/26 | 241 | 244 | 239 | 244 | 84,000 |
2014/05/23 | 239 | 239 | 237 | 238 | 58,000 |
2014/05/22 | 236 | 239 | 234 | 237 | 84,000 |
2014/05/21 | 233 | 234 | 232 | 233 | 32,000 |
2014/05/20 | 236 | 237 | 234 | 234 | 74,000 |
2014/05/19 | 236 | 237 | 235 | 235 | 51,000 |
2014/05/16 | 239 | 241 | 235 | 237 | 75,000 |
2014/05/15 | 241 | 243 | 239 | 242 | 109,000 |
2014/05/14 | 240 | 242 | 240 | 242 | 50,000 |
2014/05/13 | 236 | 242 | 236 | 242 | 59,000 |
2014/05/12 | 235 | 239 | 235 | 238 | 163,000 |
2014/05/09 | 231 | 233 | 227 | 227 | 110,000 |
2014/05/08 | 233 | 233 | 230 | 231 | 117,000 |
2014/05/07 | 238 | 238 | 232 | 233 | 88,000 |
2014/05/02 | 237 | 238 | 237 | 238 | 22,000 |
2014/05/01 | 236 | 239 | 236 | 238 | 38,000 |
2014/04/30 | 237 | 239 | 237 | 238 | 52,000 |
2014/04/28 | 236 | 242 | 234 | 239 | 83,000 |
2014/04/25 | 235 | 237 | 234 | 237 | 43,000 |
2014/04/24 | 236 | 237 | 235 | 235 | 37,000 |
2014/04/23 | 239 | 239 | 234 | 235 | 31,000 |
2014/04/22 | 238 | 239 | 235 | 235 | 24,000 |
2014/04/21 | 237 | 238 | 235 | 237 | 44,000 |
2014/04/18 | 238 | 238 | 233 | 237 | 58,000 |
2014/04/17 | 241 | 241 | 238 | 238 | 35,000 |
2014/04/16 | 237 | 240 | 237 | 240 | 24,000 |
2014/04/15 | 236 | 238 | 233 | 234 | 58,000 |
2014/04/14 | 234 | 237 | 234 | 235 | 30,000 |
2014/04/11 | 234 | 236 | 232 | 235 | 70,000 |
2014/04/10 | 238 | 240 | 237 | 238 | 74,000 |
2014/04/09 | 239 | 240 | 236 | 237 | 67,000 |
2014/04/08 | 243 | 244 | 240 | 240 | 90,000 |
2014/04/07 | 247 | 250 | 246 | 248 | 38,000 |
2014/04/04 | 252 | 255 | 252 | 253 | 65,000 |
2014/04/03 | 253 | 256 | 252 | 254 | 90,000 |
2014/04/02 | 252 | 255 | 252 | 253 | 109,000 |
2014/04/01 | 249 | 254 | 249 | 254 | 148,000 |
2014/03/31 | 252 | 252 | 247 | 252 | 76,000 |
2014/03/28 | 247 | 251 | 242 | 250 | 60,000 |
2014/03/27 | 243 | 249 | 240 | 246 | 81,000 |
2014/03/26 | 240 | 245 | 240 | 245 | 79,000 |
2014/03/25 | 242 | 245 | 238 | 241 | 155,000 |
2014/03/24 | 235 | 245 | 235 | 242 | 131,000 |
2014/03/20 | 236 | 238 | 235 | 235 | 65,000 |
2014/03/19 | 238 | 240 | 236 | 238 | 73,000 |
2014/03/18 | 241 | 241 | 237 | 239 | 31,000 |
2014/03/17 | 239 | 242 | 235 | 235 | 108,000 |
2014/03/14 | 248 | 251 | 240 | 240 | 262,000 |
2014/03/13 | 249 | 252 | 249 | 249 | 32,000 |
2014/03/12 | 252 | 252 | 249 | 249 | 51,000 |
2014/03/11 | 250 | 253 | 249 | 252 | 63,000 |
2014/03/10 | 250 | 252 | 248 | 250 | 67,000 |
2014/03/07 | 249 | 250 | 249 | 250 | 44,000 |
2014/03/06 | 247 | 250 | 246 | 249 | 49,000 |
2014/03/05 | 248 | 249 | 247 | 247 | 82,000 |
2014/03/04 | 244 | 248 | 244 | 248 | 42,000 |
2014/03/03 | 246 | 247 | 239 | 244 | 54,000 |
2014/02/28 | 249 | 250 | 247 | 247 | 68,000 |
2014/02/27 | 249 | 250 | 247 | 249 | 83,000 |
2014/02/26 | 248 | 249 | 246 | 248 | 53,000 |
2014/02/25 | 248 | 250 | 246 | 249 | 54,000 |
2014/02/24 | 250 | 250 | 248 | 248 | 44,000 |
2014/02/21 | 249 | 249 | 246 | 249 | 60,000 |
2014/02/20 | 248 | 249 | 245 | 246 | 92,000 |
2014/02/19 | 248 | 250 | 247 | 248 | 66,000 |
2014/02/18 | 242 | 249 | 242 | 248 | 120,000 |
2014/02/17 | 238 | 243 | 235 | 242 | 68,000 |
2014/02/14 | 241 | 241 | 237 | 238 | 121,000 |
2014/02/13 | 239 | 240 | 238 | 239 | 91,000 |
2014/02/12 | 239 | 242 | 238 | 239 | 101,000 |
2014/02/10 | 237 | 239 | 236 | 237 | 50,000 |
2014/02/07 | 233 | 238 | 233 | 235 | 105,000 |
2014/02/06 | 234 | 234 | 231 | 231 | 78,000 |
2014/02/05 | 232 | 234 | 232 | 232 | 114,000 |
2014/02/04 | 238 | 240 | 231 | 231 | 261,000 |
2014/02/03 | 242 | 245 | 241 | 241 | 72,000 |
2014/01/31 | 246 | 248 | 243 | 244 | 78,000 |
2014/01/30 | 247 | 248 | 243 | 246 | 118,000 |
2014/01/29 | 246 | 252 | 246 | 250 | 66,000 |
2014/01/28 | 245 | 248 | 245 | 245 | 78,000 |
2014/01/27 | 249 | 249 | 246 | 246 | 158,000 |
2014/01/24 | 251 | 254 | 251 | 251 | 134,000 |
2014/01/23 | 258 | 259 | 252 | 253 | 166,000 |
2014/01/22 | 256 | 260 | 256 | 258 | 137,000 |
2014/01/21 | 258 | 260 | 255 | 257 | 121,000 |
2014/01/20 | 255 | 257 | 255 | 256 | 92,000 |
2014/01/17 | 250 | 256 | 250 | 253 | 149,000 |
2014/01/16 | 252 | 253 | 251 | 252 | 63,000 |
2014/01/15 | 250 | 252 | 249 | 252 | 129,000 |
2014/01/14 | 248 | 249 | 247 | 248 | 102,000 |
2014/01/10 | 252 | 252 | 249 | 251 | 114,000 |
2014/01/09 | 254 | 254 | 252 | 253 | 43,000 |
2014/01/08 | 250 | 254 | 250 | 254 | 117,000 |
2014/01/07 | 248 | 254 | 247 | 250 | 167,000 |
2014/01/06 | 247 | 250 | 246 | 248 | 148,000 |