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 |
---|---|---|---|---|---|
2000/12/27 | 360 | 360 | 360 | 360 | 1,000 |
2000/12/26 | 355 | 360 | 325 | 355 | 9,000 |
2000/12/25 | 355 | 355 | 355 | 355 | 2,000 |
2000/12/21 | 365 | 365 | 360 | 360 | 7,000 |
2000/12/20 | 395 | 395 | 385 | 385 | 3,000 |
2000/12/19 | 400 | 400 | 400 | 400 | 1,000 |
2000/12/18 | 400 | 400 | 400 | 400 | 1,000 |
2000/12/15 | 410 | 451 | 410 | 430 | 12,000 |
2000/12/14 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/13 | 375 | 375 | 375 | 375 | 2,000 |
2000/12/12 | 375 | 375 | 360 | 360 | 8,000 |
2000/12/11 | 345 | 360 | 345 | 360 | 3,000 |
2000/12/08 | 345 | 345 | 345 | 345 | 1,000 |
2000/11/27 | 340 | 340 | 340 | 340 | 3,000 |
2000/11/20 | 330 | 340 | 330 | 339 | 4,000 |
2000/11/13 | 350 | 350 | 345 | 345 | 2,000 |
2000/11/09 | 360 | 360 | 360 | 360 | 1,000 |
2000/11/06 | 360 | 360 | 356 | 356 | 3,000 |
2000/11/01 | 365 | 370 | 365 | 370 | 2,000 |
2000/10/31 | 365 | 365 | 365 | 365 | 1,000 |
2000/10/30 | 370 | 370 | 370 | 370 | 1,000 |
2000/10/23 | 370 | 375 | 370 | 375 | 6,000 |
2000/10/20 | 360 | 370 | 360 | 370 | 3,000 |
2000/10/13 | 360 | 370 | 360 | 370 | 5,000 |
2000/10/11 | 360 | 365 | 360 | 365 | 2,000 |
2000/10/10 | 360 | 365 | 360 | 365 | 3,000 |
2000/10/04 | 380 | 380 | 380 | 380 | 1,000 |
2000/10/02 | 375 | 375 | 375 | 375 | 3,000 |
2000/09/29 | 375 | 375 | 375 | 375 | 1,000 |
2000/09/26 | 385 | 385 | 385 | 385 | 2,000 |
2000/09/25 | 380 | 385 | 380 | 385 | 2,000 |
2000/09/21 | 375 | 380 | 375 | 380 | 4,000 |
2000/09/19 | 380 | 380 | 380 | 380 | 1,000 |
2000/09/13 | 385 | 385 | 385 | 385 | 1,000 |
2000/09/11 | 395 | 395 | 395 | 395 | 3,000 |
2000/09/08 | 395 | 395 | 395 | 395 | 1,000 |
2000/09/04 | 405 | 405 | 405 | 405 | 2,000 |
2000/09/01 | 405 | 410 | 400 | 400 | 5,000 |
2000/08/31 | 395 | 395 | 395 | 395 | 1,000 |
2000/08/30 | 385 | 395 | 380 | 385 | 19,000 |
2000/08/29 | 405 | 405 | 390 | 395 | 5,000 |
2000/08/25 | 400 | 410 | 390 | 400 | 8,000 |
2000/08/24 | 400 | 410 | 400 | 410 | 3,000 |
2000/08/23 | 410 | 410 | 400 | 410 | 6,000 |
2000/08/21 | 405 | 415 | 405 | 415 | 4,000 |
2000/08/18 | 415 | 420 | 405 | 405 | 12,000 |
2000/08/17 | 420 | 420 | 400 | 410 | 7,000 |
2000/08/16 | 425 | 425 | 405 | 420 | 10,000 |
2000/08/15 | 405 | 420 | 405 | 420 | 3,000 |
2000/08/14 | 425 | 425 | 425 | 425 | 1,000 |
2000/08/09 | 400 | 420 | 400 | 420 | 4,000 |
2000/08/07 | 415 | 420 | 410 | 410 | 5,000 |
2000/08/03 | 410 | 410 | 410 | 410 | 2,000 |
2000/08/02 | 415 | 415 | 405 | 410 | 3,000 |
2000/07/28 | 440 | 440 | 440 | 440 | 4,000 |
2000/07/27 | 450 | 460 | 440 | 450 | 7,000 |
2000/07/25 | 470 | 470 | 460 | 460 | 2,000 |
2000/07/19 | 480 | 480 | 470 | 480 | 14,000 |
2000/07/17 | 480 | 490 | 480 | 490 | 4,000 |
2000/07/13 | 500 | 500 | 500 | 500 | 2,000 |
2000/07/12 | 500 | 500 | 500 | 500 | 2,000 |
2000/07/11 | 499 | 499 | 499 | 499 | 2,000 |
2000/07/10 | 490 | 500 | 490 | 500 | 5,000 |
2000/07/07 | 480 | 480 | 480 | 480 | 6,000 |
2000/07/06 | 460 | 480 | 460 | 480 | 8,000 |
2000/07/05 | 450 | 450 | 450 | 450 | 8,000 |
2000/07/04 | 440 | 450 | 440 | 449 | 13,000 |
2000/07/03 | 440 | 440 | 440 | 440 | 1,000 |
2000/06/30 | 445 | 445 | 445 | 445 | 1,000 |
2000/06/29 | 450 | 450 | 450 | 450 | 2,000 |
2000/06/23 | 468 | 480 | 440 | 445 | 9,000 |
2000/06/20 | 440 | 440 | 440 | 440 | 1,000 |
2000/06/15 | 402 | 447 | 402 | 447 | 3,000 |
2000/06/12 | 405 | 405 | 400 | 400 | 6,000 |
2000/06/09 | 401 | 401 | 400 | 400 | 2,000 |
2000/06/07 | 400 | 400 | 400 | 400 | 3,000 |
2000/06/06 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/05 | 420 | 420 | 420 | 420 | 1,000 |
2000/05/30 | 392 | 392 | 392 | 392 | 2,000 |
2000/05/26 | 415 | 415 | 415 | 415 | 5,000 |
2000/05/25 | 400 | 400 | 400 | 400 | 4,000 |
2000/05/24 | 400 | 400 | 400 | 400 | 4,000 |
2000/05/19 | 415 | 415 | 415 | 415 | 2,000 |
2000/05/17 | 410 | 410 | 410 | 410 | 1,000 |
2000/05/16 | 415 | 415 | 410 | 410 | 3,000 |
2000/05/15 | 420 | 420 | 420 | 420 | 1,000 |
2000/05/12 | 420 | 420 | 420 | 420 | 1,000 |
2000/05/10 | 400 | 400 | 400 | 400 | 6,000 |
2000/05/09 | 412 | 412 | 412 | 412 | 1,000 |
2000/05/02 | 417 | 417 | 417 | 417 | 1,000 |
2000/04/26 | 412 | 412 | 412 | 412 | 1,000 |
2000/04/21 | 441 | 441 | 441 | 441 | 1,000 |
2000/04/19 | 450 | 450 | 450 | 450 | 2,000 |
2000/04/13 | 460 | 460 | 460 | 460 | 3,000 |
2000/04/11 | 460 | 460 | 460 | 460 | 3,000 |
2000/04/07 | 487 | 487 | 487 | 487 | 1,000 |
2000/04/04 | 450 | 450 | 450 | 450 | 1,000 |
2000/03/29 | 460 | 460 | 460 | 460 | 1,000 |
2000/03/28 | 460 | 460 | 460 | 460 | 1,000 |
2000/03/27 | 451 | 451 | 450 | 450 | 4,000 |
2000/03/24 | 442 | 450 | 442 | 450 | 6,000 |
2000/03/22 | 460 | 460 | 455 | 455 | 8,000 |
2000/03/13 | 490 | 490 | 490 | 490 | 20,000 |
2000/03/10 | 490 | 490 | 490 | 490 | 6,000 |
2000/03/09 | 490 | 490 | 490 | 490 | 5,000 |
2000/03/08 | 491 | 491 | 490 | 490 | 3,000 |
2000/03/07 | 490 | 500 | 490 | 490 | 5,000 |
2000/03/03 | 500 | 500 | 490 | 490 | 3,000 |
2000/03/02 | 490 | 500 | 490 | 500 | 2,000 |
2000/02/28 | 480 | 500 | 480 | 500 | 4,000 |
2000/02/25 | 450 | 480 | 450 | 480 | 6,000 |
2000/02/24 | 445 | 445 | 411 | 440 | 3,000 |
2000/02/23 | 450 | 450 | 445 | 445 | 4,000 |
2000/02/22 | 480 | 480 | 450 | 450 | 2,000 |
2000/02/21 | 482 | 482 | 450 | 480 | 5,000 |
2000/02/17 | 466 | 466 | 466 | 466 | 1,000 |
2000/02/14 | 450 | 450 | 450 | 450 | 2,000 |
2000/02/10 | 450 | 450 | 450 | 450 | 5,000 |
2000/02/09 | 430 | 450 | 430 | 450 | 10,000 |
2000/02/07 | 400 | 410 | 400 | 410 | 5,000 |
2000/02/04 | 397 | 397 | 397 | 397 | 7,000 |
2000/02/02 | 400 | 400 | 400 | 400 | 1,000 |
2000/02/01 | 420 | 420 | 405 | 405 | 3,000 |
2000/01/28 | 431 | 431 | 431 | 431 | 1,000 |
2000/01/27 | 437 | 437 | 425 | 425 | 2,000 |
2000/01/26 | 435 | 435 | 435 | 435 | 6,000 |
2000/01/24 | 435 | 435 | 420 | 420 | 2,000 |
2000/01/20 | 435 | 435 | 435 | 435 | 1,000 |
2000/01/18 | 430 | 430 | 430 | 430 | 3,000 |
2000/01/17 | 430 | 430 | 430 | 430 | 1,000 |
2000/01/14 | 450 | 450 | 440 | 440 | 5,000 |
2000/01/12 | 460 | 460 | 460 | 460 | 2,000 |
2000/01/11 | 490 | 490 | 480 | 480 | 3,000 |