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

西川計測(7500)の株価時系列情報

西川計測(7500)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
1999/12/30 491 491 480 480 2,000
1999/12/27 510 510 500 500 3,000
1999/12/24 510 510 510 510 1,000
1999/12/22 510 510 510 510 2,000
1999/12/21 510 510 510 510 1,000
1999/12/17 524 524 524 524 1,000
1999/12/16 525 525 525 525 3,000
1999/12/09 520 520 515 515 2,000
1999/12/07 550 550 550 550 3,000
1999/12/06 520 520 520 520 2,000
1999/12/03 530 530 530 530 1,000
1999/12/02 540 540 540 540 2,000
1999/12/01 549 549 549 549 4,000
1999/11/30 550 550 550 550 1,000
1999/11/26 550 570 550 570 2,000
1999/11/25 550 550 550 550 1,000
1999/11/24 550 550 550 550 3,000
1999/11/22 550 570 550 570 2,000
1999/11/17 550 550 550 550 1,000
1999/11/16 568 568 568 568 1,000
1999/11/15 570 570 570 570 1,000
1999/11/11 562 562 562 562 1,000
1999/11/10 560 592 560 592 2,000
1999/11/05 590 590 530 530 3,000
1999/11/04 600 600 600 600 1,000
1999/10/29 590 590 590 590 3,000
1999/10/27 559 559 559 559 1,000
1999/10/26 599 599 599 599 1,000
1999/10/20 600 600 600 600 1,000
1999/10/19 580 600 580 600 4,000
1999/10/15 580 580 580 580 1,000
1999/10/08 630 630 630 630 3,000
1999/10/07 640 640 630 630 6,000
1999/10/06 610 610 610 610 3,000
1999/10/05 600 600 600 600 2,000
1999/10/04 590 600 590 600 2,000
1999/10/01 580 580 580 580 1,000
1999/09/28 580 580 580 580 1,000
1999/09/24 583 583 582 582 2,000
1999/09/21 610 610 610 610 2,000
1999/09/20 600 600 600 600 1,000
1999/09/17 610 610 581 581 2,000
1999/09/14 610 610 610 610 6,000
1999/09/13 581 610 581 610 4,000
1999/09/09 618 618 618 618 2,000
1999/09/08 619 619 619 619 2,000
1999/09/07 619 620 619 620 13,000
1999/09/06 599 620 570 620 16,000
1999/09/03 599 599 599 599 3,000
1999/09/02 600 600 600 600 1,000
1999/09/01 580 580 561 561 2,000
1999/08/31 580 580 580 580 1,000
1999/08/30 580 580 580 580 2,000
1999/08/27 580 580 580 580 1,000
1999/08/26 600 600 580 580 5,000
1999/08/25 601 601 600 600 3,000
1999/08/23 620 620 600 600 2,000
1999/08/20 620 620 620 620 3,000
1999/08/19 600 600 600 600 2,000
1999/08/18 620 620 601 601 3,000
1999/08/13 597 597 597 597 1,000
1999/08/11 600 600 600 600 1,000
1999/08/09 597 597 597 597 1,000
1999/08/06 600 600 600 600 1,000
1999/08/04 620 620 620 620 3,000
1999/07/28 596 600 596 600 2,000
1999/07/26 587 587 587 587 1,000
1999/07/23 630 630 580 580 2,000
1999/07/22 636 636 635 635 2,000
1999/07/21 630 630 630 630 3,000
1999/07/19 630 630 630 630 1,000
1999/07/16 631 631 631 631 4,000
1999/07/15 641 641 641 641 7,000
1999/07/14 651 651 641 641 6,000
1999/07/13 642 642 642 642 1,000
1999/07/12 640 640 635 635 2,000
1999/07/09 660 660 620 620 18,000
1999/07/08 660 660 660 660 1,000
1999/07/07 690 690 621 621 11,000
1999/07/06 720 720 720 720 4,000
1999/07/05 700 720 700 720 5,000
1999/07/02 680 700 680 690 6,000
1999/07/01 651 651 640 640 13,000
1999/06/30 630 650 630 640 4,000
1999/06/29 625 630 625 630 5,000
1999/06/28 620 625 620 625 8,000
1999/06/25 620 620 620 620 2,000
1999/06/24 625 625 615 625 12,000
1999/06/23 620 620 616 620 5,000
1999/06/22 620 620 610 615 9,000
1999/06/21 610 615 601 615 4,000
1999/06/18 580 580 580 580 1,000
1999/06/17 590 590 555 555 7,000
1999/06/15 580 580 580 580 1,000
1999/06/11 560 590 560 590 4,000
1999/06/10 575 575 550 550 5,000
1999/06/09 575 575 575 575 2,000
1999/06/07 570 570 570 570 2,000
1999/06/02 580 580 580 580 1,000
1999/06/01 580 580 580 580 2,000
1999/05/31 590 590 590 590 2,000
1999/05/28 570 575 570 575 2,000
1999/05/27 570 570 570 570 2,000
1999/05/26 570 570 570 570 2,000
1999/05/25 570 570 570 570 1,000
1999/05/24 580 580 575 575 2,000
1999/05/19 580 580 580 580 2,000
1999/05/18 590 610 580 580 5,000
1999/05/12 610 610 610 610 4,000
1999/05/11 610 610 610 610 1,000
1999/05/10 610 610 610 610 1,000
1999/05/07 610 610 610 610 1,000
1999/05/06 582 586 582 586 2,000
1999/04/30 590 590 580 580 5,000
1999/04/26 556 556 556 556 2,000
1999/04/22 550 550 550 550 2,000
1999/04/21 572 572 555 555 6,000
1999/04/19 580 580 580 580 2,000
1999/04/16 581 581 580 580 3,000
1999/04/14 601 601 592 600 7,000
1999/04/13 600 600 600 600 1,000
1999/04/12 600 600 600 600 1,000
1999/04/09 615 615 600 600 3,000
1999/04/07 625 626 600 615 11,000
1999/04/06 600 690 600 625 24,000
1999/04/05 551 590 551 590 6,000
1999/04/02 541 541 540 540 4,000
1999/04/01 528 538 528 538 2,000
1999/03/31 528 528 525 526 5,000
1999/03/30 502 530 502 525 10,000
1999/03/29 501 501 501 501 2,000
1999/03/26 485 500 485 500 3,000
1999/03/25 470 470 470 470 2,000
1999/03/24 451 453 451 453 3,000
1999/03/18 491 491 490 490 5,000
1999/03/17 491 491 491 491 2,000
1999/03/16 491 491 490 490 2,000
1999/03/15 490 490 490 490 5,000
1999/03/08 525 525 525 525 1,000
1999/03/05 525 525 525 525 3,000
1999/03/04 519 525 519 525 3,000
1999/03/03 514 519 510 519 8,000
1999/03/02 506 515 505 505 8,000
1999/03/01 484 500 484 500 3,000
1999/02/26 484 484 484 484 2,000
1999/02/25 480 484 480 484 3,000
1999/02/23 490 490 490 490 2,000
1999/02/22 500 500 500 500 2,000
1999/02/19 518 518 500 501 17,000
1999/02/18 440 520 440 520 12,000
1999/02/17 440 440 440 440 1,000
1999/02/15 400 400 400 400 1,000
1999/02/12 400 400 400 400 1,000
1999/02/04 400 400 400 400 1,000
1999/02/02 420 420 420 420 1,000
1999/01/28 400 400 400 400 1,000
1999/01/25 391 391 391 391 1,000
1999/01/20 390 390 390 390 1,000
1999/01/18 390 390 390 390 1,000
1999/01/13 395 395 390 390 4,000
1999/01/12 431 431 395 395 4,000
1999/01/08 440 440 440 440 1,000
1999/01/07 460 460 460 460 3,000

このページの先頭へ