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 |
---|---|---|---|---|---|
2001/12/28 | 355 | 355 | 355 | 355 | 1,000 |
2001/12/27 | 356 | 356 | 356 | 356 | 1,000 |
2001/12/26 | 370 | 370 | 365 | 365 | 5,000 |
2001/12/25 | 356 | 356 | 356 | 356 | 1,000 |
2001/12/18 | 360 | 360 | 360 | 360 | 2,000 |
2001/12/17 | 355 | 365 | 355 | 360 | 4,000 |
2001/12/13 | 355 | 355 | 355 | 355 | 1,000 |
2001/12/12 | 365 | 365 | 365 | 365 | 4,000 |
2001/12/11 | 380 | 385 | 380 | 380 | 8,000 |
2001/12/10 | 375 | 375 | 375 | 375 | 2,000 |
2001/12/07 | 356 | 356 | 356 | 356 | 1,000 |
2001/12/06 | 370 | 370 | 370 | 370 | 2,000 |
2001/12/05 | 360 | 360 | 360 | 360 | 6,000 |
2001/12/03 | 370 | 370 | 370 | 370 | 2,000 |
2001/11/30 | 360 | 360 | 356 | 360 | 5,000 |
2001/11/29 | 356 | 356 | 356 | 356 | 2,000 |
2001/11/28 | 369 | 369 | 369 | 369 | 1,000 |
2001/11/27 | 365 | 365 | 365 | 365 | 1,000 |
2001/11/26 | 369 | 369 | 365 | 365 | 4,000 |
2001/11/22 | 365 | 370 | 365 | 365 | 4,000 |
2001/11/21 | 390 | 390 | 365 | 365 | 3,000 |
2001/11/20 | 390 | 390 | 390 | 390 | 2,000 |
2001/11/16 | 375 | 375 | 375 | 375 | 1,000 |
2001/11/14 | 390 | 390 | 375 | 375 | 2,000 |
2001/11/13 | 380 | 380 | 380 | 380 | 1,000 |
2001/11/12 | 380 | 380 | 380 | 380 | 3,000 |
2001/11/09 | 390 | 390 | 380 | 380 | 5,000 |
2001/11/08 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/07 | 395 | 395 | 395 | 395 | 2,000 |
2001/11/06 | 400 | 400 | 395 | 395 | 5,000 |
2001/10/30 | 400 | 400 | 400 | 400 | 2,000 |
2001/10/29 | 400 | 400 | 400 | 400 | 2,000 |
2001/10/26 | 405 | 405 | 400 | 400 | 7,000 |
2001/10/22 | 400 | 400 | 395 | 395 | 12,000 |
2001/10/19 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/18 | 410 | 410 | 400 | 400 | 5,000 |
2001/10/17 | 400 | 410 | 400 | 400 | 8,000 |
2001/10/16 | 380 | 400 | 380 | 400 | 9,000 |
2001/10/11 | 385 | 390 | 380 | 385 | 6,000 |
2001/10/10 | 385 | 385 | 385 | 385 | 2,000 |
2001/10/09 | 380 | 385 | 376 | 385 | 4,000 |
2001/10/05 | 384 | 384 | 380 | 380 | 11,000 |
2001/10/04 | 378 | 384 | 378 | 378 | 15,000 |
2001/09/26 | 360 | 360 | 360 | 360 | 4,000 |
2001/09/25 | 350 | 350 | 340 | 350 | 2,000 |
2001/09/19 | 335 | 340 | 335 | 340 | 2,000 |
2001/09/17 | 350 | 350 | 350 | 350 | 1,000 |
2001/09/14 | 375 | 375 | 375 | 375 | 2,000 |
2001/09/13 | 335 | 335 | 335 | 335 | 1,000 |
2001/09/11 | 375 | 375 | 375 | 375 | 3,000 |
2001/09/10 | 375 | 375 | 375 | 375 | 1,000 |
2001/09/04 | 390 | 390 | 375 | 380 | 5,000 |
2001/09/03 | 390 | 390 | 390 | 390 | 2,000 |
2001/08/31 | 390 | 395 | 390 | 395 | 3,000 |
2001/08/27 | 400 | 400 | 400 | 400 | 3,000 |
2001/08/24 | 395 | 400 | 390 | 395 | 10,000 |
2001/08/17 | 400 | 400 | 385 | 395 | 3,000 |
2001/08/13 | 390 | 395 | 390 | 390 | 3,000 |
2001/08/10 | 390 | 395 | 390 | 390 | 3,000 |
2001/08/09 | 400 | 400 | 400 | 400 | 1,000 |
2001/08/08 | 400 | 400 | 400 | 400 | 1,000 |
2001/08/02 | 398 | 400 | 398 | 398 | 3,000 |
2001/08/01 | 400 | 400 | 395 | 395 | 3,000 |
2001/07/31 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/30 | 410 | 410 | 400 | 400 | 4,000 |
2001/07/26 | 410 | 410 | 410 | 410 | 2,000 |
2001/07/24 | 410 | 410 | 410 | 410 | 1,000 |
2001/07/23 | 395 | 395 | 395 | 395 | 2,000 |
2001/07/18 | 395 | 395 | 395 | 395 | 1,000 |
2001/07/12 | 405 | 405 | 400 | 400 | 4,000 |
2001/07/11 | 390 | 400 | 385 | 400 | 10,000 |
2001/07/10 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/09 | 400 | 400 | 400 | 400 | 2,000 |
2001/07/06 | 419 | 419 | 419 | 419 | 1,000 |
2001/07/05 | 400 | 410 | 400 | 410 | 5,000 |
2001/07/04 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/03 | 425 | 425 | 425 | 425 | 8,000 |
2001/07/02 | 405 | 405 | 405 | 405 | 1,000 |
2001/06/29 | 420 | 420 | 420 | 420 | 3,000 |
2001/06/28 | 430 | 430 | 410 | 410 | 4,000 |
2001/06/27 | 425 | 430 | 425 | 430 | 3,000 |
2001/06/26 | 446 | 450 | 435 | 440 | 19,000 |
2001/06/25 | 450 | 455 | 450 | 455 | 4,000 |
2001/06/22 | 469 | 469 | 460 | 460 | 3,000 |
2001/06/21 | 465 | 465 | 465 | 465 | 4,000 |
2001/06/20 | 450 | 465 | 450 | 465 | 7,000 |
2001/06/19 | 440 | 440 | 440 | 440 | 2,000 |
2001/06/18 | 440 | 440 | 440 | 440 | 3,000 |
2001/06/14 | 440 | 440 | 430 | 430 | 3,000 |
2001/06/13 | 430 | 440 | 430 | 440 | 5,000 |
2001/06/12 | 470 | 470 | 445 | 445 | 3,000 |
2001/06/11 | 460 | 460 | 450 | 460 | 10,000 |
2001/06/08 | 440 | 450 | 440 | 450 | 4,000 |
2001/06/07 | 450 | 450 | 440 | 440 | 2,000 |
2001/06/05 | 440 | 440 | 440 | 440 | 1,000 |
2001/05/31 | 439 | 439 | 439 | 439 | 1,000 |
2001/05/30 | 426 | 426 | 426 | 426 | 1,000 |
2001/05/29 | 450 | 450 | 430 | 430 | 12,000 |
2001/05/28 | 430 | 430 | 430 | 430 | 6,000 |
2001/05/22 | 430 | 430 | 420 | 420 | 3,000 |
2001/05/17 | 425 | 425 | 420 | 420 | 13,000 |
2001/05/15 | 425 | 425 | 425 | 425 | 1,000 |
2001/05/11 | 424 | 424 | 424 | 424 | 2,000 |
2001/05/10 | 420 | 420 | 415 | 415 | 4,000 |
2001/05/09 | 415 | 415 | 415 | 415 | 2,000 |
2001/05/07 | 400 | 424 | 400 | 424 | 7,000 |
2001/05/02 | 420 | 420 | 420 | 420 | 2,000 |
2001/05/01 | 405 | 405 | 405 | 405 | 6,000 |
2001/04/26 | 420 | 425 | 420 | 420 | 6,000 |
2001/04/25 | 420 | 420 | 410 | 410 | 7,000 |
2001/04/19 | 400 | 400 | 400 | 400 | 1,000 |
2001/04/18 | 405 | 405 | 405 | 405 | 1,000 |
2001/04/17 | 400 | 410 | 400 | 410 | 2,000 |
2001/04/16 | 390 | 390 | 390 | 390 | 1,000 |
2001/04/13 | 389 | 389 | 380 | 380 | 8,000 |
2001/04/12 | 383 | 389 | 383 | 389 | 7,000 |
2001/04/11 | 370 | 370 | 370 | 370 | 5,000 |
2001/04/10 | 383 | 385 | 380 | 380 | 6,000 |
2001/04/09 | 365 | 385 | 365 | 380 | 11,000 |
2001/04/06 | 380 | 380 | 380 | 380 | 3,000 |
2001/04/05 | 380 | 400 | 380 | 400 | 6,000 |
2001/04/04 | 400 | 400 | 390 | 390 | 2,000 |
2001/04/03 | 395 | 400 | 395 | 400 | 2,000 |
2001/04/02 | 395 | 395 | 395 | 395 | 2,000 |
2001/03/30 | 400 | 415 | 400 | 400 | 8,000 |
2001/03/27 | 370 | 370 | 370 | 370 | 1,000 |
2001/03/26 | 390 | 390 | 390 | 390 | 2,000 |
2001/03/21 | 375 | 375 | 375 | 375 | 2,000 |
2001/03/19 | 360 | 360 | 360 | 360 | 2,000 |
2001/03/15 | 360 | 360 | 360 | 360 | 6,000 |
2001/03/14 | 351 | 370 | 351 | 360 | 7,000 |
2001/03/13 | 356 | 370 | 356 | 370 | 9,000 |
2001/03/09 | 375 | 375 | 375 | 375 | 7,000 |
2001/03/08 | 351 | 360 | 351 | 360 | 2,000 |
2001/03/07 | 370 | 370 | 350 | 370 | 8,000 |
2001/03/06 | 355 | 360 | 355 | 360 | 2,000 |
2001/03/05 | 380 | 380 | 360 | 360 | 11,000 |
2001/03/02 | 404 | 409 | 380 | 380 | 15,000 |
2001/03/01 | 365 | 430 | 365 | 400 | 26,000 |
2001/02/28 | 370 | 370 | 355 | 355 | 9,000 |
2001/02/27 | 355 | 375 | 355 | 375 | 2,000 |
2001/02/26 | 345 | 365 | 345 | 365 | 3,000 |
2001/02/23 | 360 | 360 | 350 | 350 | 2,000 |
2001/02/21 | 360 | 360 | 360 | 360 | 6,000 |
2001/02/20 | 365 | 380 | 365 | 380 | 6,000 |
2001/02/19 | 365 | 365 | 365 | 365 | 1,000 |
2001/02/16 | 365 | 365 | 350 | 365 | 5,000 |
2001/02/09 | 346 | 346 | 346 | 346 | 4,000 |
2001/02/08 | 350 | 350 | 350 | 350 | 1,000 |
2001/02/07 | 390 | 390 | 360 | 360 | 6,000 |
2001/02/06 | 380 | 380 | 380 | 380 | 1,000 |
2001/02/01 | 360 | 360 | 360 | 360 | 2,000 |
2001/01/30 | 355 | 355 | 355 | 355 | 1,000 |
2001/01/29 | 355 | 355 | 335 | 350 | 6,000 |
2001/01/26 | 340 | 340 | 340 | 340 | 2,000 |
2001/01/23 | 315 | 330 | 315 | 320 | 9,000 |
2001/01/22 | 340 | 340 | 340 | 340 | 2,000 |
2001/01/19 | 315 | 340 | 315 | 340 | 5,000 |
2001/01/12 | 325 | 325 | 325 | 325 | 1,000 |
2001/01/10 | 335 | 335 | 330 | 330 | 2,000 |