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 |
---|---|---|---|---|---|
1998/12/30 | 440 | 440 | 440 | 440 | 1,000 |
1998/12/29 | 430 | 430 | 430 | 430 | 2,000 |
1998/12/25 | 410 | 410 | 410 | 410 | 1,000 |
1998/12/22 | 410 | 410 | 410 | 410 | 2,000 |
1998/12/21 | 410 | 410 | 410 | 410 | 2,000 |
1998/12/17 | 400 | 400 | 400 | 400 | 1,000 |
1998/12/10 | 390 | 390 | 390 | 390 | 1,000 |
1998/12/07 | 425 | 425 | 425 | 425 | 4,000 |
1998/12/01 | 420 | 425 | 420 | 425 | 2,000 |
1998/11/30 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/26 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/18 | 366 | 366 | 366 | 366 | 1,000 |
1998/10/30 | 345 | 345 | 345 | 345 | 1,000 |
1998/10/29 | 375 | 375 | 375 | 375 | 2,000 |
1998/10/28 | 370 | 370 | 370 | 370 | 1,000 |
1998/10/13 | 365 | 365 | 351 | 351 | 2,000 |
1998/10/12 | 370 | 370 | 370 | 370 | 1,000 |
1998/10/09 | 370 | 370 | 360 | 360 | 4,000 |
1998/10/08 | 370 | 370 | 370 | 370 | 1,000 |
1998/10/07 | 360 | 360 | 360 | 360 | 2,000 |
1998/10/02 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/01 | 360 | 360 | 360 | 360 | 1,000 |
1998/09/30 | 350 | 350 | 350 | 350 | 1,000 |
1998/09/24 | 341 | 341 | 330 | 330 | 2,000 |
1998/09/22 | 342 | 342 | 340 | 340 | 10,000 |
1998/09/21 | 342 | 342 | 342 | 342 | 1,000 |
1998/09/18 | 341 | 341 | 341 | 341 | 1,000 |
1998/09/10 | 367 | 367 | 367 | 367 | 1,000 |
1998/09/07 | 366 | 366 | 366 | 366 | 1,000 |
1998/09/04 | 370 | 370 | 370 | 370 | 5,000 |
1998/08/28 | 382 | 382 | 366 | 366 | 12,000 |
1998/08/27 | 400 | 400 | 390 | 390 | 5,000 |
1998/08/25 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/21 | 385 | 385 | 385 | 385 | 1,000 |
1998/08/18 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/12 | 421 | 421 | 421 | 421 | 1,000 |
1998/08/07 | 442 | 442 | 441 | 441 | 2,000 |
1998/07/27 | 465 | 465 | 465 | 465 | 3,000 |
1998/07/24 | 460 | 465 | 460 | 465 | 2,000 |
1998/07/22 | 460 | 460 | 460 | 460 | 2,000 |
1998/07/21 | 460 | 460 | 460 | 460 | 1,000 |
1998/07/17 | 460 | 460 | 460 | 460 | 1,000 |
1998/07/15 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/09 | 440 | 440 | 440 | 440 | 2,000 |
1998/07/06 | 445 | 445 | 440 | 440 | 5,000 |
1998/07/01 | 450 | 450 | 450 | 450 | 2,000 |
1998/06/30 | 440 | 440 | 440 | 440 | 1,000 |
1998/06/25 | 420 | 420 | 420 | 420 | 1,000 |
1998/06/22 | 415 | 415 | 415 | 415 | 5,000 |
1998/06/17 | 403 | 403 | 403 | 403 | 1,000 |
1998/06/15 | 420 | 420 | 420 | 420 | 1,000 |
1998/06/11 | 430 | 430 | 430 | 430 | 1,000 |
1998/06/09 | 430 | 430 | 430 | 430 | 2,000 |
1998/06/08 | 430 | 430 | 430 | 430 | 1,000 |
1998/06/03 | 430 | 430 | 430 | 430 | 3,000 |
1998/06/02 | 435 | 435 | 435 | 435 | 2,000 |
1998/05/28 | 436 | 436 | 436 | 436 | 1,000 |
1998/05/26 | 435 | 435 | 430 | 430 | 4,000 |
1998/05/25 | 430 | 430 | 430 | 430 | 1,000 |
1998/05/22 | 440 | 440 | 430 | 430 | 2,000 |
1998/05/21 | 440 | 440 | 440 | 440 | 1,000 |
1998/05/15 | 430 | 430 | 430 | 430 | 1,000 |
1998/05/14 | 430 | 430 | 430 | 430 | 1,000 |
1998/05/12 | 430 | 430 | 400 | 400 | 4,000 |
1998/05/07 | 450 | 450 | 450 | 450 | 1,000 |
1998/05/01 | 455 | 457 | 455 | 457 | 2,000 |
1998/04/30 | 430 | 450 | 430 | 450 | 6,000 |
1998/04/28 | 430 | 430 | 430 | 430 | 2,000 |
1998/04/27 | 404 | 410 | 404 | 410 | 3,000 |
1998/04/24 | 403 | 403 | 403 | 403 | 1,000 |
1998/04/16 | 458 | 458 | 458 | 458 | 1,000 |
1998/04/15 | 459 | 459 | 459 | 459 | 1,000 |
1998/04/14 | 450 | 450 | 450 | 450 | 2,000 |
1998/04/09 | 469 | 469 | 469 | 469 | 1,000 |
1998/04/03 | 470 | 470 | 470 | 470 | 1,000 |
1998/03/30 | 470 | 470 | 470 | 470 | 1,000 |
1998/03/27 | 470 | 470 | 470 | 470 | 1,000 |
1998/03/25 | 470 | 470 | 470 | 470 | 2,000 |
1998/03/24 | 470 | 470 | 470 | 470 | 5,000 |
1998/03/20 | 490 | 490 | 490 | 490 | 1,000 |
1998/03/19 | 496 | 496 | 490 | 490 | 21,000 |
1998/03/18 | 498 | 498 | 497 | 497 | 19,000 |
1998/03/17 | 498 | 498 | 498 | 498 | 4,000 |
1998/03/13 | 499 | 499 | 499 | 499 | 1,000 |
1998/03/12 | 498 | 498 | 498 | 498 | 7,000 |
1998/03/10 | 499 | 499 | 499 | 499 | 1,000 |
1998/03/09 | 498 | 498 | 498 | 498 | 2,000 |
1998/03/06 | 498 | 498 | 498 | 498 | 2,000 |
1998/03/04 | 500 | 500 | 500 | 500 | 2,000 |
1998/03/03 | 510 | 510 | 510 | 510 | 2,000 |
1998/03/02 | 500 | 520 | 500 | 520 | 2,000 |
1998/02/25 | 498 | 498 | 498 | 498 | 3,000 |
1998/02/23 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/20 | 495 | 495 | 495 | 495 | 1,000 |
1998/02/19 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/18 | 500 | 500 | 495 | 495 | 2,000 |
1998/02/17 | 500 | 500 | 495 | 500 | 7,000 |
1998/02/16 | 495 | 495 | 495 | 495 | 1,000 |
1998/02/13 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/12 | 494 | 495 | 494 | 495 | 3,000 |
1998/02/05 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/04 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/03 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/02 | 461 | 461 | 461 | 461 | 1,000 |
1998/01/30 | 541 | 541 | 520 | 520 | 2,000 |
1998/01/29 | 528 | 548 | 528 | 548 | 8,000 |
1998/01/28 | 470 | 500 | 470 | 500 | 4,000 |
1998/01/27 | 470 | 470 | 460 | 470 | 8,000 |
1998/01/26 | 445 | 445 | 440 | 440 | 4,000 |
1998/01/23 | 400 | 400 | 400 | 400 | 2,000 |
1998/01/22 | 396 | 400 | 395 | 400 | 4,000 |
1998/01/20 | 395 | 395 | 395 | 395 | 2,000 |
1998/01/19 | 396 | 396 | 395 | 395 | 3,000 |
1998/01/16 | 395 | 401 | 395 | 395 | 14,000 |
1998/01/09 | 396 | 396 | 395 | 395 | 4,000 |
1998/01/08 | 401 | 401 | 395 | 395 | 7,000 |
1998/01/07 | 395 | 395 | 395 | 395 | 3,000 |
1998/01/06 | 395 | 395 | 395 | 395 | 1,000 |