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
1997/12/29 389 395 389 395 3,000
1997/12/26 370 389 370 389 3,000
1997/12/25 380 380 355 361 3,000
1997/12/19 400 400 400 400 1,000
1997/12/18 430 430 430 430 1,000
1997/12/16 430 430 430 430 1,000
1997/12/11 450 450 450 450 2,000
1997/12/10 450 450 450 450 2,000
1997/12/09 500 500 500 500 4,000
1997/12/05 480 480 480 480 1,000
1997/12/02 529 529 529 529 1,000
1997/12/01 522 522 522 522 3,000
1997/11/26 550 550 550 550 1,000
1997/11/21 550 550 550 550 2,000
1997/11/19 547 547 547 547 1,000
1997/11/13 510 510 480 480 4,000
1997/11/12 549 549 549 549 1,000
1997/11/10 515 515 515 515 1,000
1997/11/06 510 520 510 515 5,000
1997/11/04 540 540 540 540 1,000
1997/10/31 550 550 550 550 2,000
1997/10/30 555 555 555 555 1,000
1997/10/29 550 550 550 550 1,000
1997/10/28 549 550 545 550 3,000
1997/10/27 557 557 557 557 1,000
1997/10/24 559 559 550 557 3,000
1997/10/23 560 560 560 560 2,000
1997/10/22 552 560 552 560 3,000
1997/10/21 560 560 551 551 4,000
1997/10/20 551 551 551 551 1,000
1997/10/17 540 540 540 540 4,000
1997/10/16 515 515 515 515 2,000
1997/10/15 515 515 515 515 4,000
1997/10/14 530 530 512 512 4,000
1997/10/13 530 530 530 530 3,000
1997/10/09 567 567 540 540 5,000
1997/10/08 576 577 576 577 3,000
1997/10/07 588 588 588 588 1,000
1997/10/03 599 599 590 590 6,000
1997/09/30 629 629 610 610 2,000
1997/09/26 639 639 639 639 2,000
1997/09/25 639 639 639 639 1,000
1997/09/22 688 688 688 688 1,000
1997/09/19 698 698 698 698 1,000
1997/09/18 700 700 700 700 4,000
1997/09/12 750 750 750 750 2,000
1997/09/09 780 780 770 770 5,000
1997/09/08 810 810 809 809 3,000
1997/09/04 755 755 755 755 5,000
1997/09/03 750 750 750 750 4,000
1997/09/02 760 770 760 760 11,000
1997/09/01 741 760 741 760 3,000
1997/08/29 741 750 741 750 2,000
1997/08/28 742 742 740 741 4,000
1997/08/27 755 755 741 745 6,000
1997/08/26 760 760 755 755 8,000
1997/08/25 755 755 755 755 3,000
1997/08/22 749 749 740 740 8,000
1997/08/21 800 800 800 800 5,000
1997/08/20 900 900 900 900 3,000
1997/08/19 900 900 900 900 3,000
1997/08/14 800 800 800 800 1,000
1997/08/13 781 781 781 781 1,000
1997/08/12 780 780 780 780 2,000
1997/08/11 790 790 780 780 2,000
1997/08/08 811 811 805 805 6,000
1997/08/05 845 845 845 845 2,000
1997/08/04 849 849 849 849 3,000
1997/08/01 860 860 860 860 1,000
1997/07/31 870 870 870 870 1,000
1997/07/30 899 899 899 899 1,000
1997/07/28 900 900 900 900 1,000
1997/07/25 900 900 900 900 1,000
1997/07/23 900 900 900 900 1,000
1997/07/18 900 900 900 900 1,000
1997/07/17 900 900 900 900 2,000
1997/07/11 960 960 930 930 3,000
1997/07/10 970 970 960 960 2,000
1997/07/09 989 989 989 989 1,000
1997/07/03 1,030 1,030 1,030 1,030 1,000
1997/07/01 1,000 1,000 1,000 1,000 3,000
1997/06/30 1,030 1,030 1,030 1,030 6,000
1997/06/27 1,030 1,040 1,030 1,030 8,000
1997/06/26 1,050 1,050 1,030 1,030 4,000
1997/06/25 1,030 1,040 1,030 1,040 4,000
1997/06/24 1,040 1,040 1,030 1,030 6,000
1997/06/23 1,030 1,040 1,030 1,040 9,000
1997/06/20 1,050 1,050 1,030 1,030 2,000
1997/06/19 1,030 1,040 1,030 1,040 4,000
1997/06/18 1,030 1,030 1,030 1,030 3,000
1997/06/17 1,040 1,050 1,030 1,030 10,000
1997/06/16 1,040 1,040 1,020 1,020 5,000
1997/06/13 1,010 1,010 1,000 1,000 2,000
1997/06/12 1,000 1,040 1,000 1,000 8,000
1997/06/11 981 981 980 980 4,000
1997/06/09 1,000 1,000 980 980 4,000
1997/06/05 1,000 1,000 1,000 1,000 2,000
1997/06/04 1,010 1,010 1,010 1,010 1,000
1997/06/03 1,020 1,020 1,020 1,020 1,000
1997/05/30 1,010 1,010 1,000 1,010 7,000
1997/05/28 1,010 1,020 1,010 1,020 3,000
1997/05/27 992 1,000 992 1,000 5,000
1997/05/26 1,040 1,040 991 991 3,000
1997/05/23 1,040 1,050 1,040 1,050 3,000
1997/05/22 1,050 1,050 1,050 1,050 3,000
1997/05/20 1,090 1,090 1,060 1,060 5,000
1997/05/19 1,070 1,090 1,070 1,090 3,000
1997/05/16 1,060 1,060 1,060 1,060 1,000
1997/05/14 1,100 1,100 1,060 1,060 5,000
1997/05/13 1,090 1,100 1,090 1,100 4,000
1997/05/12 1,100 1,100 1,100 1,100 4,000
1997/05/09 1,120 1,120 1,110 1,110 4,000
1997/05/08 1,100 1,120 1,100 1,120 5,000
1997/05/07 1,100 1,100 1,080 1,080 8,000
1997/05/06 1,090 1,090 1,060 1,080 9,000
1997/05/02 1,090 1,090 1,070 1,070 3,000
1997/05/01 1,070 1,070 1,060 1,070 3,000
1997/04/30 1,060 1,060 1,050 1,050 3,000
1997/04/28 1,060 1,060 1,060 1,060 2,000
1997/04/25 1,050 1,060 1,050 1,060 12,000
1997/04/24 1,050 1,060 1,050 1,060 4,000
1997/04/23 1,030 1,060 1,030 1,060 20,000
1997/04/22 1,050 1,080 1,020 1,030 23,000
1997/04/21 998 998 998 998 22,000
1997/04/18 835 898 835 898 6,000
1997/04/17 806 825 806 825 14,000
1997/04/16 800 800 800 800 2,000
1997/04/15 800 800 800 800 5,000
1997/04/14 800 801 790 790 16,000
1997/04/11 830 830 830 830 4,000
1997/04/10 870 870 850 850 12,000
1997/04/04 921 921 920 920 3,000
1997/04/03 921 921 921 921 1,000
1997/03/28 988 988 988 988 1,000
1997/03/25 990 1,000 990 1,000 4,000
1997/03/24 990 990 990 990 1,000
1997/03/21 1,010 1,010 1,010 1,010 1,000
1997/03/18 910 970 910 970 6,000
1997/03/17 911 911 910 910 3,000
1997/03/13 899 899 875 875 4,000
1997/03/11 900 900 900 900 1,000
1997/03/10 920 920 910 910 4,000
1997/03/07 920 920 920 920 1,000
1997/03/05 930 930 930 930 1,000
1997/03/04 930 930 920 920 2,000
1997/03/03 960 960 960 960 1,000
1997/02/28 960 970 960 970 2,000
1997/02/27 1,000 1,000 980 980 2,000
1997/02/26 1,000 1,000 1,000 1,000 3,000
1997/02/25 1,010 1,010 1,000 1,000 4,000
1997/02/24 1,020 1,020 1,010 1,010 2,000
1997/02/19 1,030 1,030 1,030 1,030 1,000
1997/02/18 1,050 1,050 1,050 1,050 2,000
1997/02/17 1,010 1,020 1,010 1,020 2,000
1997/02/14 1,100 1,100 1,050 1,050 56,000
1997/02/13 1,250 1,250 1,250 1,250 1,000
1997/02/07 1,240 1,240 1,240 1,240 2,000
1997/02/06 1,250 1,250 1,250 1,250 1,000
1997/02/05 1,210 1,240 1,200 1,230 7,000
1997/02/04 1,120 1,150 1,120 1,150 6,000
1997/02/03 1,020 1,100 1,010 1,100 9,000
1997/01/31 1,000 1,030 980 1,030 15,000
1997/01/30 1,070 1,070 1,030 1,030 2,000
1997/01/29 1,000 1,080 1,000 1,080 2,000
1997/01/28 1,080 1,080 1,080 1,080 1,000
1997/01/27 1,090 1,090 1,090 1,090 1,000
1997/01/24 1,140 1,140 1,140 1,140 1,000
1997/01/22 1,150 1,160 1,150 1,160 5,000
1997/01/21 1,160 1,160 1,160 1,160 1,000
1997/01/20 1,200 1,200 1,200 1,200 1,000
1997/01/16 1,210 1,210 1,210 1,210 2,000
1997/01/14 1,210 1,210 1,210 1,210 1,000
1997/01/08 1,410 1,410 1,410 1,410 2,000

このページの先頭へ