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 |
---|---|---|---|---|---|
2003/12/26 | 495 | 505 | 495 | 500 | 3,000 |
2003/12/25 | 481 | 481 | 481 | 481 | 1,000 |
2003/12/24 | 481 | 486 | 481 | 481 | 3,000 |
2003/12/22 | 486 | 486 | 486 | 486 | 1,000 |
2003/12/17 | 490 | 491 | 490 | 491 | 4,000 |
2003/12/12 | 497 | 498 | 497 | 498 | 2,000 |
2003/12/11 | 498 | 498 | 490 | 498 | 6,000 |
2003/12/05 | 475 | 485 | 475 | 475 | 3,000 |
2003/12/02 | 485 | 485 | 485 | 485 | 2,000 |
2003/11/28 | 480 | 480 | 480 | 480 | 1,000 |
2003/11/26 | 465 | 483 | 465 | 483 | 2,000 |
2003/11/25 | 460 | 460 | 460 | 460 | 1,000 |
2003/11/21 | 460 | 475 | 460 | 475 | 2,000 |
2003/11/19 | 470 | 475 | 470 | 475 | 2,000 |
2003/11/18 | 475 | 475 | 475 | 475 | 3,000 |
2003/11/17 | 490 | 490 | 475 | 475 | 3,000 |
2003/11/12 | 475 | 480 | 475 | 480 | 2,000 |
2003/11/11 | 475 | 486 | 475 | 486 | 2,000 |
2003/11/10 | 500 | 500 | 500 | 500 | 1,000 |
2003/11/07 | 504 | 505 | 500 | 500 | 8,000 |
2003/11/06 | 504 | 505 | 504 | 505 | 4,000 |
2003/10/31 | 502 | 502 | 502 | 502 | 1,000 |
2003/10/30 | 501 | 510 | 501 | 505 | 6,000 |
2003/10/29 | 500 | 505 | 500 | 505 | 2,000 |
2003/10/27 | 519 | 523 | 500 | 500 | 4,000 |
2003/10/23 | 500 | 505 | 499 | 499 | 7,000 |
2003/10/20 | 600 | 605 | 550 | 560 | 5,000 |
2003/10/17 | 510 | 600 | 500 | 570 | 23,000 |
2003/10/15 | 500 | 505 | 500 | 505 | 5,000 |
2003/10/10 | 505 | 510 | 505 | 505 | 3,000 |
2003/10/09 | 510 | 510 | 505 | 510 | 4,000 |
2003/10/08 | 506 | 510 | 506 | 510 | 2,000 |
2003/10/07 | 520 | 520 | 505 | 510 | 3,000 |
2003/10/03 | 511 | 515 | 510 | 511 | 7,000 |
2003/10/02 | 513 | 515 | 513 | 515 | 14,000 |
2003/09/30 | 490 | 490 | 490 | 490 | 1,000 |
2003/09/29 | 490 | 490 | 485 | 490 | 8,000 |
2003/09/26 | 500 | 500 | 500 | 500 | 3,000 |
2003/09/25 | 506 | 506 | 500 | 500 | 7,000 |
2003/09/24 | 511 | 515 | 506 | 506 | 4,000 |
2003/09/22 | 520 | 520 | 510 | 515 | 11,000 |
2003/09/19 | 510 | 510 | 509 | 509 | 2,000 |
2003/09/18 | 510 | 511 | 504 | 504 | 15,000 |
2003/09/17 | 520 | 520 | 510 | 520 | 9,000 |
2003/09/16 | 518 | 519 | 506 | 510 | 5,000 |
2003/09/12 | 506 | 520 | 506 | 520 | 4,000 |
2003/09/10 | 515 | 515 | 510 | 515 | 5,000 |
2003/09/09 | 510 | 517 | 510 | 511 | 5,000 |
2003/09/08 | 515 | 515 | 515 | 515 | 4,000 |
2003/09/05 | 508 | 511 | 508 | 511 | 3,000 |
2003/09/04 | 505 | 510 | 504 | 509 | 5,000 |
2003/09/03 | 504 | 505 | 504 | 505 | 2,000 |
2003/09/02 | 503 | 505 | 485 | 495 | 11,000 |
2003/08/27 | 510 | 514 | 501 | 514 | 9,000 |
2003/08/26 | 513 | 514 | 500 | 510 | 10,000 |
2003/08/25 | 529 | 530 | 510 | 520 | 11,000 |
2003/08/22 | 510 | 560 | 510 | 535 | 48,000 |
2003/08/20 | 475 | 475 | 470 | 470 | 2,000 |
2003/08/19 | 480 | 480 | 465 | 470 | 6,000 |
2003/08/15 | 475 | 475 | 475 | 475 | 3,000 |
2003/08/14 | 470 | 470 | 470 | 470 | 1,000 |
2003/08/13 | 470 | 470 | 465 | 465 | 3,000 |
2003/08/12 | 465 | 465 | 465 | 465 | 1,000 |
2003/08/08 | 460 | 460 | 460 | 460 | 3,000 |
2003/08/06 | 460 | 460 | 460 | 460 | 2,000 |
2003/08/04 | 460 | 460 | 460 | 460 | 1,000 |
2003/08/01 | 460 | 465 | 455 | 460 | 4,000 |
2003/07/31 | 460 | 460 | 460 | 460 | 7,000 |
2003/07/29 | 465 | 465 | 465 | 465 | 1,000 |
2003/07/28 | 465 | 465 | 465 | 465 | 3,000 |
2003/07/24 | 460 | 460 | 460 | 460 | 1,000 |
2003/07/22 | 460 | 460 | 460 | 460 | 6,000 |
2003/07/18 | 450 | 460 | 450 | 460 | 12,000 |
2003/07/16 | 458 | 461 | 455 | 460 | 27,000 |
2003/07/15 | 460 | 460 | 460 | 460 | 10,000 |
2003/07/14 | 460 | 460 | 456 | 460 | 5,000 |
2003/07/09 | 455 | 455 | 455 | 455 | 1,000 |
2003/07/08 | 465 | 465 | 465 | 465 | 2,000 |
2003/07/07 | 463 | 465 | 455 | 460 | 11,000 |
2003/07/04 | 460 | 465 | 460 | 465 | 4,000 |
2003/07/02 | 475 | 475 | 475 | 475 | 3,000 |
2003/07/01 | 460 | 461 | 460 | 460 | 11,000 |
2003/06/30 | 459 | 460 | 459 | 460 | 4,000 |
2003/06/27 | 460 | 460 | 456 | 460 | 12,000 |
2003/06/26 | 472 | 473 | 460 | 460 | 7,000 |
2003/06/25 | 450 | 464 | 450 | 460 | 27,000 |
2003/06/24 | 458 | 468 | 458 | 468 | 24,000 |
2003/06/23 | 460 | 460 | 458 | 460 | 11,000 |
2003/06/20 | 462 | 462 | 461 | 461 | 9,000 |
2003/06/19 | 460 | 464 | 459 | 460 | 29,000 |
2003/06/18 | 458 | 463 | 458 | 463 | 14,000 |
2003/06/17 | 465 | 465 | 457 | 463 | 13,000 |
2003/06/16 | 452 | 460 | 445 | 460 | 12,000 |
2003/06/13 | 445 | 459 | 445 | 453 | 9,000 |
2003/06/12 | 440 | 454 | 440 | 449 | 14,000 |
2003/06/11 | 439 | 439 | 435 | 439 | 3,000 |
2003/06/10 | 429 | 435 | 429 | 435 | 6,000 |
2003/06/09 | 420 | 430 | 420 | 425 | 4,000 |
2003/06/06 | 410 | 430 | 410 | 430 | 15,000 |
2003/06/05 | 410 | 415 | 410 | 415 | 2,000 |
2003/06/04 | 400 | 410 | 398 | 410 | 31,000 |
2003/06/03 | 398 | 400 | 398 | 400 | 2,000 |
2003/06/02 | 400 | 400 | 400 | 400 | 1,000 |
2003/05/30 | 399 | 401 | 399 | 401 | 8,000 |
2003/05/29 | 400 | 404 | 399 | 399 | 5,000 |
2003/05/27 | 399 | 400 | 399 | 400 | 3,000 |
2003/05/26 | 400 | 400 | 395 | 399 | 10,000 |
2003/05/23 | 395 | 395 | 390 | 390 | 2,000 |
2003/05/22 | 395 | 395 | 395 | 395 | 1,000 |
2003/05/21 | 389 | 390 | 387 | 387 | 3,000 |
2003/05/20 | 390 | 395 | 390 | 395 | 6,000 |
2003/05/19 | 395 | 395 | 390 | 390 | 3,000 |
2003/05/16 | 397 | 400 | 396 | 397 | 4,000 |
2003/05/15 | 400 | 402 | 399 | 400 | 6,000 |
2003/05/14 | 397 | 402 | 397 | 400 | 8,000 |
2003/05/13 | 399 | 404 | 399 | 400 | 7,000 |
2003/05/12 | 400 | 400 | 397 | 397 | 6,000 |
2003/05/09 | 397 | 400 | 397 | 400 | 4,000 |
2003/05/08 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/07 | 395 | 405 | 395 | 400 | 6,000 |
2003/05/02 | 395 | 395 | 390 | 390 | 2,000 |
2003/04/30 | 385 | 385 | 385 | 385 | 1,000 |
2003/04/28 | 385 | 390 | 385 | 390 | 5,000 |
2003/04/25 | 380 | 380 | 380 | 380 | 2,000 |
2003/04/23 | 385 | 385 | 380 | 380 | 4,000 |
2003/04/22 | 375 | 380 | 370 | 380 | 3,000 |
2003/04/21 | 360 | 370 | 360 | 370 | 7,000 |
2003/04/18 | 360 | 360 | 360 | 360 | 1,000 |
2003/04/17 | 360 | 360 | 360 | 360 | 1,000 |
2003/04/11 | 390 | 390 | 370 | 370 | 2,000 |
2003/04/10 | 380 | 380 | 380 | 380 | 1,000 |
2003/04/08 | 370 | 370 | 355 | 355 | 2,000 |
2003/04/07 | 351 | 360 | 351 | 360 | 7,000 |
2003/04/03 | 351 | 351 | 351 | 351 | 1,000 |
2003/03/28 | 355 | 355 | 350 | 355 | 6,000 |
2003/03/26 | 373 | 373 | 373 | 373 | 2,000 |
2003/03/18 | 355 | 356 | 355 | 356 | 8,000 |
2003/03/12 | 360 | 360 | 350 | 355 | 4,000 |
2003/03/11 | 355 | 360 | 350 | 350 | 5,000 |
2003/03/06 | 360 | 360 | 360 | 360 | 2,000 |
2003/02/26 | 360 | 375 | 360 | 360 | 10,000 |
2003/02/21 | 364 | 364 | 360 | 360 | 2,000 |
2003/02/19 | 355 | 360 | 355 | 360 | 3,000 |
2003/02/18 | 356 | 356 | 356 | 356 | 3,000 |
2003/02/13 | 360 | 360 | 355 | 360 | 3,000 |
2003/02/12 | 355 | 360 | 350 | 360 | 8,000 |
2003/02/05 | 360 | 360 | 360 | 360 | 1,000 |
2003/02/04 | 360 | 360 | 360 | 360 | 1,000 |
2003/02/03 | 361 | 361 | 361 | 361 | 1,000 |
2003/01/29 | 355 | 355 | 355 | 355 | 2,000 |
2003/01/28 | 355 | 355 | 355 | 355 | 1,000 |
2003/01/27 | 350 | 364 | 350 | 350 | 9,000 |
2003/01/23 | 350 | 350 | 350 | 350 | 4,000 |
2003/01/14 | 355 | 355 | 355 | 355 | 7,000 |