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 |
---|---|---|---|---|---|
2010/12/30 | 638 | 639 | 620 | 639 | 2,600 |
2010/12/29 | 639 | 639 | 639 | 639 | 200 |
2010/12/28 | 635 | 635 | 633 | 633 | 2,100 |
2010/12/27 | 622 | 635 | 622 | 635 | 2,200 |
2010/12/24 | 641 | 645 | 641 | 642 | 1,000 |
2010/12/22 | 648 | 648 | 637 | 637 | 1,300 |
2010/12/21 | 642 | 645 | 642 | 645 | 2,200 |
2010/12/20 | 643 | 643 | 643 | 643 | 500 |
2010/12/17 | 628 | 643 | 628 | 643 | 1,300 |
2010/12/16 | 641 | 641 | 641 | 641 | 6,900 |
2010/12/15 | 641 | 641 | 641 | 641 | 1,200 |
2010/12/14 | 620 | 628 | 620 | 628 | 900 |
2010/12/13 | 604 | 610 | 604 | 610 | 300 |
2010/12/10 | 602 | 603 | 602 | 603 | 200 |
2010/12/09 | 0 | 0 | 0 | 620 | 0 |
2010/12/08 | 620 | 620 | 620 | 620 | 1,000 |
2010/12/07 | 0 | 0 | 0 | 620 | 0 |
2010/12/06 | 620 | 620 | 620 | 620 | 3,700 |
2010/12/03 | 587 | 591 | 587 | 591 | 300 |
2010/12/02 | 585 | 585 | 585 | 585 | 500 |
2010/12/01 | 598 | 598 | 598 | 598 | 1,200 |
2010/11/30 | 582 | 588 | 580 | 588 | 700 |
2010/11/29 | 581 | 581 | 580 | 581 | 400 |
2010/11/26 | 589 | 589 | 570 | 580 | 5,700 |
2010/11/25 | 579 | 585 | 579 | 584 | 1,000 |
2010/11/24 | 580 | 580 | 578 | 578 | 600 |
2010/11/22 | 579 | 579 | 579 | 579 | 200 |
2010/11/19 | 581 | 582 | 578 | 578 | 600 |
2010/11/18 | 581 | 581 | 581 | 581 | 200 |
2010/11/17 | 581 | 581 | 581 | 581 | 200 |
2010/11/16 | 580 | 580 | 580 | 580 | 400 |
2010/11/15 | 578 | 579 | 578 | 579 | 300 |
2010/11/12 | 585 | 585 | 585 | 585 | 200 |
2010/11/11 | 569 | 584 | 569 | 584 | 1,100 |
2010/11/10 | 566 | 568 | 566 | 568 | 300 |
2010/11/09 | 564 | 565 | 564 | 565 | 700 |
2010/11/08 | 563 | 563 | 563 | 563 | 300 |
2010/11/05 | 563 | 570 | 561 | 562 | 1,000 |
2010/11/04 | 560 | 563 | 560 | 563 | 200 |
2010/11/02 | 559 | 559 | 559 | 559 | 100 |
2010/11/01 | 557 | 562 | 557 | 562 | 1,600 |
2010/10/29 | 559 | 559 | 557 | 557 | 200 |
2010/10/28 | 556 | 558 | 556 | 558 | 1,200 |
2010/10/27 | 570 | 571 | 570 | 570 | 1,300 |
2010/10/26 | 582 | 582 | 572 | 580 | 2,300 |
2010/10/25 | 601 | 601 | 582 | 582 | 700 |
2010/10/22 | 587 | 600 | 587 | 600 | 300 |
2010/10/21 | 586 | 586 | 586 | 586 | 100 |
2010/10/20 | 578 | 585 | 578 | 585 | 400 |
2010/10/19 | 581 | 582 | 581 | 581 | 1,700 |
2010/10/18 | 0 | 0 | 0 | 600 | 0 |
2010/10/15 | 600 | 600 | 600 | 600 | 200 |
2010/10/14 | 581 | 581 | 581 | 581 | 100 |
2010/10/13 | 0 | 0 | 0 | 580 | 0 |
2010/10/12 | 575 | 580 | 575 | 580 | 300 |
2010/10/08 | 615 | 615 | 615 | 615 | 7,900 |
2010/10/07 | 0 | 0 | 0 | 586 | 0 |
2010/10/06 | 586 | 586 | 586 | 586 | 500 |
2010/10/05 | 0 | 0 | 0 | 585 | 0 |
2010/10/04 | 590 | 590 | 580 | 585 | 1,700 |
2010/10/01 | 590 | 590 | 590 | 590 | 2,700 |
2010/09/30 | 581 | 585 | 581 | 585 | 400 |
2010/09/29 | 579 | 580 | 579 | 580 | 300 |
2010/09/28 | 0 | 0 | 0 | 585 | 0 |
2010/09/27 | 585 | 586 | 585 | 585 | 3,200 |
2010/09/24 | 583 | 595 | 583 | 595 | 700 |
2010/09/22 | 581 | 582 | 581 | 582 | 700 |
2010/09/21 | 0 | 0 | 0 | 590 | 0 |
2010/09/17 | 571 | 590 | 571 | 590 | 800 |
2010/09/16 | 575 | 585 | 567 | 570 | 1,500 |
2010/09/15 | 574 | 574 | 574 | 574 | 100 |
2010/09/14 | 0 | 0 | 0 | 573 | 0 |
2010/09/13 | 0 | 0 | 0 | 573 | 0 |
2010/09/10 | 573 | 573 | 573 | 573 | 100 |
2010/09/09 | 0 | 0 | 0 | 572 | 0 |
2010/09/08 | 0 | 0 | 0 | 572 | 0 |
2010/09/07 | 572 | 572 | 572 | 572 | 300 |
2010/09/06 | 571 | 571 | 571 | 571 | 100 |
2010/09/03 | 0 | 0 | 0 | 570 | 0 |
2010/09/02 | 0 | 0 | 0 | 570 | 0 |
2010/09/01 | 570 | 570 | 570 | 570 | 1,100 |
2010/08/31 | 582 | 583 | 560 | 560 | 2,000 |
2010/08/30 | 0 | 0 | 0 | 605 | 0 |
2010/08/27 | 0 | 0 | 0 | 605 | 0 |
2010/08/26 | 606 | 606 | 570 | 605 | 4,000 |
2010/08/25 | 600 | 600 | 600 | 600 | 300 |
2010/08/24 | 0 | 0 | 0 | 612 | 0 |
2010/08/23 | 612 | 612 | 612 | 612 | 100 |
2010/08/20 | 612 | 612 | 612 | 612 | 100 |
2010/08/19 | 614 | 614 | 613 | 613 | 200 |
2010/08/18 | 614 | 616 | 595 | 615 | 4,800 |
2010/08/17 | 614 | 643 | 613 | 630 | 1,600 |
2010/08/16 | 620 | 621 | 611 | 613 | 1,300 |
2010/08/13 | 620 | 620 | 620 | 620 | 100 |
2010/08/12 | 629 | 629 | 592 | 620 | 3,700 |
2010/08/11 | 637 | 638 | 637 | 637 | 1,900 |
2010/08/10 | 632 | 637 | 632 | 637 | 500 |
2010/08/09 | 631 | 632 | 631 | 632 | 1,500 |
2010/08/06 | 626 | 635 | 626 | 631 | 1,400 |
2010/08/05 | 624 | 625 | 624 | 625 | 1,300 |
2010/08/04 | 623 | 623 | 623 | 623 | 100 |
2010/08/03 | 0 | 0 | 0 | 623 | 0 |
2010/08/02 | 623 | 623 | 623 | 623 | 1,500 |
2010/07/30 | 621 | 625 | 621 | 622 | 900 |
2010/07/29 | 612 | 620 | 612 | 620 | 600 |
2010/07/28 | 606 | 632 | 606 | 632 | 1,700 |
2010/07/27 | 622 | 623 | 622 | 623 | 600 |
2010/07/26 | 632 | 652 | 632 | 652 | 3,100 |
2010/07/23 | 624 | 644 | 624 | 644 | 500 |
2010/07/22 | 603 | 623 | 603 | 623 | 500 |
2010/07/21 | 602 | 602 | 602 | 602 | 500 |
2010/07/20 | 597 | 601 | 597 | 601 | 600 |
2010/07/16 | 601 | 606 | 600 | 606 | 3,700 |
2010/07/15 | 635 | 635 | 620 | 620 | 1,500 |
2010/07/14 | 631 | 632 | 631 | 632 | 700 |
2010/07/13 | 630 | 631 | 630 | 631 | 1,400 |
2010/07/12 | 632 | 632 | 632 | 632 | 300 |
2010/07/09 | 630 | 631 | 630 | 631 | 4,900 |
2010/07/08 | 625 | 630 | 625 | 630 | 1,200 |
2010/07/07 | 624 | 635 | 624 | 634 | 1,200 |
2010/07/06 | 633 | 636 | 633 | 634 | 2,000 |
2010/07/05 | 658 | 660 | 658 | 660 | 1,600 |
2010/07/02 | 688 | 688 | 687 | 688 | 300 |
2010/07/01 | 697 | 697 | 690 | 691 | 4,800 |
2010/06/30 | 670 | 670 | 667 | 667 | 3,200 |
2010/06/29 | 669 | 670 | 669 | 670 | 1,000 |
2010/06/28 | 683 | 692 | 682 | 682 | 11,200 |
2010/06/25 | 718 | 719 | 713 | 715 | 800 |
2010/06/24 | 719 | 719 | 717 | 718 | 800 |
2010/06/23 | 720 | 720 | 717 | 718 | 300 |
2010/06/22 | 708 | 720 | 707 | 719 | 2,800 |
2010/06/21 | 708 | 709 | 705 | 707 | 700 |
2010/06/18 | 707 | 707 | 707 | 707 | 300 |
2010/06/17 | 690 | 708 | 690 | 708 | 2,300 |
2010/06/16 | 682 | 690 | 682 | 690 | 1,300 |
2010/06/15 | 0 | 0 | 0 | 680 | 0 |
2010/06/14 | 676 | 680 | 676 | 680 | 1,000 |
2010/06/11 | 684 | 684 | 675 | 675 | 800 |
2010/06/10 | 685 | 685 | 685 | 685 | 100 |
2010/06/09 | 685 | 685 | 685 | 685 | 200 |
2010/06/08 | 685 | 685 | 685 | 685 | 300 |
2010/06/07 | 0 | 0 | 0 | 687 | 0 |
2010/06/04 | 685 | 687 | 685 | 687 | 700 |
2010/06/03 | 690 | 690 | 690 | 690 | 500 |
2010/06/02 | 690 | 690 | 690 | 690 | 300 |
2010/06/01 | 697 | 697 | 690 | 690 | 1,000 |
2010/05/31 | 677 | 677 | 677 | 677 | 500 |
2010/05/28 | 677 | 677 | 677 | 677 | 600 |
2010/05/27 | 675 | 676 | 675 | 676 | 1,800 |
2010/05/26 | 688 | 688 | 680 | 688 | 2,900 |
2010/05/25 | 682 | 702 | 681 | 702 | 1,400 |
2010/05/24 | 684 | 684 | 680 | 681 | 500 |
2010/05/21 | 689 | 690 | 682 | 683 | 1,000 |
2010/05/20 | 692 | 692 | 692 | 692 | 300 |
2010/05/19 | 693 | 693 | 691 | 692 | 300 |
2010/05/18 | 691 | 692 | 691 | 692 | 800 |
2010/05/17 | 701 | 701 | 701 | 701 | 600 |
2010/05/14 | 705 | 705 | 705 | 705 | 800 |
2010/05/13 | 700 | 701 | 700 | 701 | 1,300 |
2010/05/12 | 691 | 700 | 670 | 700 | 4,800 |
2010/05/11 | 701 | 710 | 684 | 690 | 3,200 |
2010/05/10 | 700 | 744 | 670 | 744 | 5,500 |
2010/05/07 | 707 | 707 | 707 | 707 | 500 |
2010/05/06 | 710 | 710 | 710 | 710 | 3,200 |
2010/04/30 | 710 | 730 | 710 | 730 | 6,200 |
2010/04/28 | 713 | 727 | 712 | 727 | 11,100 |
2010/04/27 | 734 | 743 | 733 | 743 | 2,000 |
2010/04/26 | 730 | 732 | 730 | 732 | 3,800 |
2010/04/23 | 739 | 739 | 732 | 732 | 2,900 |
2010/04/22 | 743 | 743 | 740 | 740 | 2,300 |
2010/04/21 | 740 | 740 | 740 | 740 | 400 |
2010/04/20 | 740 | 740 | 740 | 740 | 400 |
2010/04/19 | 0 | 0 | 0 | 744 | 0 |
2010/04/16 | 744 | 744 | 744 | 744 | 500 |
2010/04/15 | 730 | 740 | 730 | 740 | 1,500 |
2010/04/14 | 726 | 726 | 726 | 726 | 100 |
2010/04/13 | 725 | 725 | 725 | 725 | 100 |
2010/04/12 | 735 | 735 | 725 | 725 | 3,700 |
2010/04/09 | 0 | 0 | 0 | 735 | 0 |
2010/04/08 | 735 | 735 | 730 | 735 | 600 |
2010/04/07 | 730 | 730 | 730 | 730 | 100 |
2010/04/06 | 735 | 740 | 735 | 740 | 4,200 |
2010/04/05 | 740 | 740 | 740 | 740 | 200 |
2010/04/02 | 728 | 730 | 728 | 730 | 1,200 |
2010/04/01 | 700 | 701 | 700 | 701 | 2,300 |
2010/03/31 | 700 | 705 | 700 | 700 | 2,000 |
2010/03/30 | 690 | 700 | 690 | 700 | 1,000 |
2010/03/29 | 690 | 690 | 690 | 690 | 1,000 |
2010/03/26 | 690 | 690 | 690 | 690 | 1,800 |
2010/03/25 | 680 | 685 | 680 | 685 | 900 |
2010/03/24 | 680 | 680 | 680 | 680 | 400 |
2010/03/19 | 679 | 679 | 679 | 679 | 600 |
2010/03/18 | 680 | 683 | 680 | 680 | 300 |
2010/03/17 | 675 | 680 | 675 | 680 | 900 |
2010/03/16 | 675 | 675 | 675 | 675 | 700 |
2010/03/12 | 674 | 674 | 674 | 674 | 100 |
2010/03/11 | 674 | 674 | 674 | 674 | 100 |
2010/03/10 | 675 | 675 | 675 | 675 | 100 |
2010/03/09 | 665 | 665 | 665 | 665 | 1,000 |
2010/03/05 | 675 | 675 | 675 | 675 | 100 |
2010/03/03 | 685 | 685 | 685 | 685 | 100 |
2010/03/01 | 688 | 688 | 688 | 688 | 900 |
2010/02/26 | 658 | 658 | 658 | 658 | 2,600 |
2010/02/25 | 651 | 674 | 651 | 671 | 600 |
2010/02/24 | 660 | 660 | 660 | 660 | 200 |
2010/02/23 | 670 | 670 | 650 | 660 | 400 |
2010/02/22 | 670 | 670 | 670 | 670 | 100 |
2010/02/19 | 642 | 660 | 642 | 660 | 1,200 |
2010/02/18 | 656 | 662 | 656 | 662 | 300 |
2010/02/17 | 663 | 663 | 660 | 660 | 1,000 |
2010/02/16 | 670 | 670 | 661 | 661 | 400 |
2010/02/12 | 685 | 685 | 666 | 666 | 1,400 |
2010/02/10 | 686 | 686 | 686 | 686 | 100 |
2010/02/09 | 686 | 686 | 686 | 686 | 100 |
2010/02/05 | 686 | 686 | 686 | 686 | 100 |
2010/02/04 | 690 | 690 | 666 | 686 | 400 |
2010/02/03 | 678 | 689 | 678 | 689 | 600 |
2010/02/02 | 689 | 689 | 689 | 689 | 100 |
2010/02/01 | 689 | 689 | 689 | 689 | 800 |
2010/01/29 | 676 | 676 | 675 | 675 | 400 |
2010/01/28 | 680 | 680 | 668 | 668 | 700 |
2010/01/26 | 690 | 690 | 680 | 680 | 1,700 |
2010/01/25 | 678 | 700 | 678 | 700 | 800 |
2010/01/22 | 681 | 684 | 680 | 680 | 400 |
2010/01/21 | 675 | 682 | 675 | 682 | 1,200 |
2010/01/15 | 673 | 673 | 672 | 672 | 200 |
2010/01/14 | 690 | 690 | 690 | 690 | 100 |
2010/01/13 | 660 | 680 | 660 | 680 | 400 |
2010/01/12 | 690 | 690 | 690 | 690 | 100 |
2010/01/08 | 690 | 690 | 690 | 690 | 100 |
2010/01/07 | 690 | 690 | 690 | 690 | 100 |
2010/01/06 | 690 | 690 | 690 | 690 | 100 |
2010/01/05 | 703 | 703 | 703 | 703 | 100 |
2010/01/04 | 709 | 709 | 709 | 709 | 900 |