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 |
---|---|---|---|---|---|
2015/12/30 | 295 | 295 | 292 | 293 | 30,000 |
2015/12/29 | 290 | 294 | 290 | 292 | 29,000 |
2015/12/28 | 287 | 293 | 287 | 293 | 35,000 |
2015/12/25 | 290 | 291 | 284 | 287 | 97,000 |
2015/12/24 | 295 | 295 | 290 | 291 | 118,000 |
2015/12/22 | 296 | 298 | 293 | 297 | 68,000 |
2015/12/21 | 299 | 299 | 296 | 297 | 112,000 |
2015/12/18 | 298 | 299 | 295 | 297 | 82,000 |
2015/12/17 | 298 | 299 | 296 | 298 | 100,000 |
2015/12/16 | 294 | 295 | 292 | 295 | 70,000 |
2015/12/15 | 300 | 300 | 291 | 292 | 79,000 |
2015/12/14 | 287 | 302 | 287 | 300 | 78,000 |
2015/12/11 | 289 | 296 | 289 | 295 | 176,000 |
2015/12/10 | 295 | 296 | 293 | 294 | 81,000 |
2015/12/09 | 304 | 304 | 298 | 299 | 43,000 |
2015/12/08 | 306 | 306 | 301 | 304 | 87,000 |
2015/12/07 | 307 | 308 | 306 | 306 | 52,000 |
2015/12/04 | 308 | 309 | 306 | 308 | 90,000 |
2015/12/03 | 303 | 309 | 303 | 309 | 81,000 |
2015/12/02 | 307 | 308 | 305 | 308 | 124,000 |
2015/12/01 | 304 | 310 | 303 | 310 | 100,000 |
2015/11/30 | 308 | 308 | 301 | 302 | 90,000 |
2015/11/27 | 309 | 309 | 305 | 309 | 46,000 |
2015/11/26 | 309 | 310 | 307 | 309 | 79,000 |
2015/11/25 | 309 | 311 | 302 | 309 | 240,000 |
2015/11/24 | 308 | 309 | 307 | 309 | 62,000 |
2015/11/20 | 305 | 308 | 305 | 308 | 60,000 |
2015/11/19 | 304 | 308 | 302 | 308 | 101,000 |
2015/11/18 | 304 | 304 | 300 | 303 | 54,000 |
2015/11/17 | 299 | 303 | 299 | 302 | 89,000 |
2015/11/16 | 291 | 301 | 291 | 299 | 78,000 |
2015/11/13 | 298 | 300 | 297 | 299 | 55,000 |
2015/11/12 | 295 | 300 | 295 | 300 | 81,000 |
2015/11/11 | 292 | 294 | 290 | 294 | 50,000 |
2015/11/10 | 289 | 293 | 284 | 293 | 87,000 |
2015/11/09 | 276 | 292 | 276 | 290 | 154,000 |
2015/11/06 | 276 | 280 | 274 | 276 | 56,000 |
2015/11/05 | 273 | 279 | 273 | 279 | 47,000 |
2015/11/04 | 272 | 277 | 272 | 273 | 33,000 |
2015/11/02 | 270 | 273 | 270 | 271 | 47,000 |
2015/10/30 | 270 | 278 | 270 | 276 | 46,000 |
2015/10/29 | 273 | 275 | 268 | 270 | 60,000 |
2015/10/28 | 272 | 273 | 272 | 273 | 14,000 |
2015/10/27 | 276 | 276 | 270 | 273 | 39,000 |
2015/10/26 | 275 | 278 | 272 | 276 | 35,000 |
2015/10/23 | 272 | 274 | 271 | 272 | 56,000 |
2015/10/22 | 266 | 270 | 266 | 270 | 20,000 |
2015/10/21 | 264 | 270 | 264 | 270 | 36,000 |
2015/10/20 | 264 | 264 | 260 | 263 | 51,000 |
2015/10/19 | 265 | 268 | 262 | 265 | 45,000 |
2015/10/16 | 270 | 271 | 263 | 268 | 68,000 |
2015/10/15 | 259 | 268 | 259 | 268 | 56,000 |
2015/10/14 | 264 | 264 | 261 | 262 | 30,000 |
2015/10/13 | 267 | 271 | 263 | 268 | 78,000 |
2015/10/09 | 263 | 268 | 263 | 268 | 74,000 |
2015/10/08 | 260 | 263 | 257 | 263 | 50,000 |
2015/10/07 | 262 | 263 | 257 | 261 | 73,000 |
2015/10/06 | 259 | 261 | 259 | 260 | 50,000 |
2015/10/05 | 255 | 261 | 255 | 257 | 52,000 |
2015/10/02 | 252 | 256 | 252 | 252 | 25,000 |
2015/10/01 | 256 | 258 | 252 | 255 | 34,000 |
2015/09/30 | 248 | 254 | 248 | 252 | 40,000 |
2015/09/29 | 252 | 255 | 248 | 248 | 77,000 |
2015/09/28 | 260 | 260 | 251 | 258 | 83,000 |
2015/09/25 | 257 | 263 | 250 | 256 | 140,000 |
2015/09/24 | 269 | 274 | 258 | 260 | 125,000 |
2015/09/18 | 262 | 264 | 258 | 261 | 312,000 |
2015/09/17 | 257 | 262 | 257 | 262 | 69,000 |
2015/09/16 | 257 | 260 | 255 | 257 | 46,000 |
2015/09/15 | 254 | 260 | 251 | 253 | 75,000 |
2015/09/14 | 257 | 257 | 252 | 252 | 83,000 |
2015/09/11 | 258 | 259 | 255 | 255 | 202,000 |
2015/09/10 | 256 | 256 | 252 | 255 | 78,000 |
2015/09/09 | 249 | 259 | 249 | 259 | 82,000 |
2015/09/08 | 244 | 252 | 244 | 244 | 82,000 |
2015/09/07 | 243 | 245 | 240 | 244 | 66,000 |
2015/09/04 | 253 | 253 | 243 | 243 | 153,000 |
2015/09/03 | 253 | 257 | 250 | 250 | 100,000 |
2015/09/02 | 253 | 258 | 251 | 252 | 103,000 |
2015/09/01 | 265 | 266 | 256 | 256 | 137,000 |
2015/08/31 | 266 | 268 | 262 | 265 | 124,000 |
2015/08/28 | 259 | 266 | 259 | 265 | 86,000 |
2015/08/27 | 258 | 260 | 254 | 254 | 149,000 |
2015/08/26 | 251 | 256 | 243 | 256 | 438,000 |
2015/08/25 | 250 | 265 | 245 | 253 | 195,000 |
2015/08/24 | 268 | 273 | 256 | 258 | 209,000 |
2015/08/21 | 280 | 280 | 276 | 276 | 130,000 |
2015/08/20 | 290 | 290 | 285 | 285 | 87,000 |
2015/08/19 | 292 | 293 | 288 | 288 | 146,000 |
2015/08/18 | 290 | 293 | 289 | 292 | 67,000 |
2015/08/17 | 288 | 290 | 287 | 290 | 98,000 |
2015/08/14 | 288 | 288 | 285 | 288 | 123,000 |
2015/08/13 | 286 | 289 | 285 | 288 | 154,000 |
2015/08/12 | 287 | 289 | 286 | 286 | 253,000 |
2015/08/11 | 286 | 292 | 284 | 288 | 395,000 |
2015/08/10 | 296 | 304 | 294 | 302 | 97,000 |
2015/08/07 | 298 | 300 | 296 | 299 | 87,000 |
2015/08/06 | 300 | 300 | 298 | 298 | 55,000 |
2015/08/05 | 298 | 300 | 297 | 300 | 50,000 |
2015/08/04 | 298 | 301 | 295 | 299 | 87,000 |
2015/08/03 | 303 | 303 | 298 | 301 | 64,000 |
2015/07/31 | 305 | 305 | 301 | 303 | 74,000 |
2015/07/30 | 302 | 305 | 301 | 304 | 71,000 |
2015/07/29 | 301 | 304 | 298 | 300 | 62,000 |
2015/07/28 | 300 | 303 | 297 | 301 | 69,000 |
2015/07/27 | 305 | 305 | 301 | 303 | 57,000 |
2015/07/24 | 315 | 315 | 306 | 307 | 87,000 |
2015/07/23 | 314 | 316 | 312 | 314 | 50,000 |
2015/07/22 | 316 | 317 | 313 | 314 | 79,000 |
2015/07/21 | 321 | 321 | 317 | 319 | 39,000 |
2015/07/17 | 323 | 324 | 316 | 320 | 82,000 |
2015/07/16 | 323 | 324 | 319 | 323 | 94,000 |
2015/07/15 | 319 | 324 | 315 | 323 | 216,000 |
2015/07/14 | 307 | 313 | 306 | 311 | 78,000 |
2015/07/13 | 305 | 306 | 302 | 305 | 35,000 |
2015/07/10 | 303 | 308 | 298 | 300 | 326,000 |
2015/07/09 | 300 | 303 | 289 | 301 | 152,000 |
2015/07/08 | 320 | 320 | 305 | 306 | 121,000 |
2015/07/07 | 316 | 321 | 315 | 320 | 60,000 |
2015/07/06 | 318 | 318 | 312 | 314 | 100,000 |
2015/07/03 | 324 | 324 | 319 | 320 | 59,000 |
2015/07/02 | 330 | 330 | 321 | 324 | 85,000 |
2015/07/01 | 328 | 329 | 327 | 327 | 68,000 |
2015/06/30 | 325 | 327 | 322 | 327 | 98,000 |
2015/06/29 | 331 | 331 | 324 | 325 | 115,000 |
2015/06/26 | 340 | 340 | 336 | 336 | 80,000 |
2015/06/25 | 340 | 340 | 338 | 338 | 59,000 |
2015/06/24 | 340 | 341 | 339 | 341 | 131,000 |
2015/06/23 | 341 | 341 | 338 | 339 | 175,000 |
2015/06/22 | 339 | 341 | 338 | 340 | 115,000 |
2015/06/19 | 335 | 339 | 334 | 339 | 195,000 |
2015/06/18 | 338 | 338 | 335 | 335 | 76,000 |
2015/06/17 | 340 | 340 | 338 | 338 | 48,000 |
2015/06/16 | 340 | 341 | 339 | 340 | 119,000 |
2015/06/15 | 341 | 342 | 340 | 341 | 70,000 |
2015/06/12 | 341 | 342 | 340 | 342 | 193,000 |
2015/06/11 | 337 | 341 | 337 | 341 | 110,000 |
2015/06/10 | 338 | 342 | 337 | 337 | 191,000 |
2015/06/09 | 340 | 343 | 337 | 337 | 255,000 |
2015/06/08 | 338 | 346 | 338 | 342 | 218,000 |
2015/06/05 | 336 | 338 | 336 | 337 | 120,000 |
2015/06/04 | 334 | 338 | 333 | 336 | 171,000 |
2015/06/03 | 333 | 334 | 332 | 332 | 47,000 |
2015/06/02 | 334 | 335 | 333 | 333 | 106,000 |
2015/06/01 | 334 | 334 | 330 | 333 | 118,000 |
2015/05/29 | 337 | 337 | 331 | 331 | 202,000 |
2015/05/28 | 338 | 340 | 336 | 337 | 187,000 |
2015/05/27 | 336 | 339 | 335 | 337 | 122,000 |
2015/05/26 | 338 | 339 | 335 | 336 | 112,000 |
2015/05/25 | 334 | 341 | 333 | 338 | 282,000 |
2015/05/22 | 334 | 335 | 332 | 333 | 68,000 |
2015/05/21 | 336 | 336 | 332 | 333 | 165,000 |
2015/05/20 | 335 | 337 | 332 | 336 | 185,000 |
2015/05/19 | 326 | 334 | 326 | 334 | 236,000 |
2015/05/18 | 315 | 325 | 315 | 325 | 181,000 |
2015/05/15 | 319 | 320 | 317 | 318 | 206,000 |
2015/05/14 | 323 | 324 | 317 | 318 | 261,000 |
2015/05/13 | 323 | 324 | 321 | 321 | 156,000 |
2015/05/12 | 327 | 328 | 320 | 323 | 442,000 |
2015/05/11 | 337 | 344 | 326 | 328 | 410,000 |
2015/05/08 | 329 | 332 | 327 | 330 | 109,000 |
2015/05/07 | 324 | 333 | 322 | 327 | 114,000 |
2015/05/01 | 333 | 335 | 323 | 326 | 183,000 |
2015/04/30 | 335 | 337 | 334 | 334 | 140,000 |
2015/04/28 | 339 | 339 | 336 | 338 | 169,000 |
2015/04/27 | 340 | 341 | 336 | 339 | 102,000 |
2015/04/24 | 339 | 340 | 338 | 340 | 120,000 |
2015/04/23 | 338 | 339 | 336 | 339 | 117,000 |
2015/04/22 | 338 | 340 | 336 | 338 | 131,000 |
2015/04/21 | 341 | 341 | 334 | 338 | 78,000 |
2015/04/20 | 337 | 341 | 335 | 338 | 124,000 |
2015/04/17 | 341 | 342 | 339 | 341 | 151,000 |
2015/04/16 | 342 | 343 | 341 | 343 | 90,000 |
2015/04/15 | 343 | 344 | 341 | 343 | 104,000 |
2015/04/14 | 341 | 343 | 340 | 343 | 98,000 |
2015/04/13 | 342 | 342 | 336 | 341 | 121,000 |
2015/04/10 | 340 | 340 | 336 | 337 | 139,000 |
2015/04/09 | 344 | 344 | 338 | 340 | 146,000 |
2015/04/08 | 343 | 343 | 340 | 343 | 184,000 |
2015/04/07 | 341 | 342 | 336 | 342 | 192,000 |
2015/04/06 | 343 | 343 | 341 | 341 | 118,000 |
2015/04/03 | 333 | 345 | 333 | 343 | 450,000 |
2015/04/02 | 342 | 342 | 334 | 338 | 297,000 |
2015/04/01 | 327 | 337 | 320 | 335 | 453,000 |
2015/03/31 | 321 | 328 | 320 | 328 | 299,000 |
2015/03/30 | 326 | 326 | 311 | 316 | 336,000 |
2015/03/27 | 329 | 334 | 324 | 327 | 465,000 |
2015/03/26 | 346 | 348 | 337 | 340 | 989,000 |
2015/03/25 | 361 | 361 | 339 | 343 | 1,852,000 |
2015/03/24 | 328 | 330 | 328 | 329 | 99,000 |
2015/03/23 | 325 | 329 | 325 | 328 | 325,000 |
2015/03/20 | 323 | 324 | 322 | 323 | 113,000 |
2015/03/19 | 323 | 324 | 321 | 322 | 158,000 |
2015/03/18 | 320 | 322 | 319 | 321 | 132,000 |
2015/03/17 | 319 | 320 | 317 | 319 | 137,000 |
2015/03/16 | 319 | 320 | 316 | 317 | 134,000 |
2015/03/13 | 318 | 319 | 315 | 318 | 408,000 |
2015/03/12 | 314 | 315 | 313 | 315 | 165,000 |
2015/03/11 | 310 | 312 | 308 | 310 | 137,000 |
2015/03/10 | 314 | 315 | 310 | 311 | 158,000 |
2015/03/09 | 311 | 315 | 311 | 314 | 138,000 |
2015/03/06 | 313 | 314 | 311 | 312 | 138,000 |
2015/03/05 | 308 | 314 | 307 | 311 | 195,000 |
2015/03/04 | 305 | 307 | 301 | 307 | 110,000 |
2015/03/03 | 307 | 308 | 304 | 305 | 105,000 |
2015/03/02 | 306 | 309 | 306 | 308 | 71,000 |
2015/02/27 | 308 | 309 | 303 | 307 | 129,000 |
2015/02/26 | 307 | 310 | 306 | 309 | 164,000 |
2015/02/25 | 307 | 311 | 305 | 308 | 287,000 |
2015/02/24 | 307 | 307 | 305 | 307 | 295,000 |
2015/02/23 | 298 | 301 | 298 | 298 | 144,000 |
2015/02/20 | 298 | 299 | 294 | 296 | 239,000 |
2015/02/19 | 295 | 299 | 295 | 298 | 251,000 |
2015/02/18 | 294 | 296 | 293 | 295 | 144,000 |
2015/02/17 | 292 | 294 | 292 | 292 | 77,000 |
2015/02/16 | 290 | 294 | 290 | 292 | 103,000 |
2015/02/13 | 293 | 294 | 290 | 290 | 123,000 |
2015/02/12 | 289 | 293 | 289 | 289 | 159,000 |
2015/02/10 | 289 | 291 | 289 | 290 | 41,000 |
2015/02/09 | 295 | 295 | 288 | 290 | 131,000 |
2015/02/06 | 290 | 291 | 288 | 290 | 96,000 |
2015/02/05 | 288 | 288 | 284 | 286 | 64,000 |
2015/02/04 | 286 | 289 | 286 | 288 | 82,000 |
2015/02/03 | 291 | 294 | 282 | 283 | 187,000 |
2015/02/02 | 292 | 293 | 287 | 293 | 79,000 |
2015/01/30 | 292 | 294 | 290 | 292 | 92,000 |
2015/01/29 | 294 | 296 | 288 | 288 | 219,000 |
2015/01/28 | 288 | 296 | 288 | 294 | 351,000 |
2015/01/27 | 287 | 289 | 284 | 288 | 134,000 |
2015/01/26 | 286 | 288 | 284 | 287 | 67,000 |
2015/01/23 | 290 | 290 | 282 | 286 | 172,000 |
2015/01/22 | 286 | 290 | 285 | 288 | 170,000 |
2015/01/21 | 288 | 288 | 284 | 286 | 112,000 |
2015/01/20 | 285 | 293 | 284 | 291 | 216,000 |
2015/01/19 | 284 | 287 | 279 | 282 | 124,000 |
2015/01/16 | 288 | 288 | 280 | 281 | 197,000 |
2015/01/15 | 292 | 293 | 286 | 291 | 304,000 |
2015/01/14 | 287 | 291 | 279 | 288 | 431,000 |
2015/01/13 | 276 | 281 | 273 | 279 | 346,000 |
2015/01/09 | 276 | 278 | 276 | 276 | 78,000 |
2015/01/08 | 275 | 280 | 275 | 278 | 70,000 |
2015/01/07 | 273 | 276 | 272 | 275 | 41,000 |
2015/01/06 | 277 | 277 | 274 | 274 | 77,000 |
2015/01/05 | 272 | 281 | 272 | 277 | 126,000 |