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 |
---|---|---|---|---|---|
2004/12/30 | 631 | 631 | 631 | 631 | 2,000 |
2004/12/29 | 628 | 632 | 628 | 631 | 5,000 |
2004/12/28 | 620 | 621 | 620 | 621 | 5,000 |
2004/12/27 | 631 | 631 | 630 | 630 | 2,000 |
2004/12/24 | 614 | 621 | 614 | 620 | 6,000 |
2004/12/22 | 611 | 614 | 611 | 612 | 7,000 |
2004/12/21 | 602 | 611 | 602 | 611 | 5,000 |
2004/12/20 | 589 | 603 | 589 | 603 | 16,000 |
2004/12/17 | 595 | 595 | 590 | 590 | 5,000 |
2004/12/16 | 600 | 600 | 582 | 582 | 15,000 |
2004/12/15 | 600 | 601 | 594 | 595 | 10,000 |
2004/12/14 | 586 | 588 | 586 | 588 | 2,000 |
2004/12/13 | 579 | 600 | 579 | 584 | 13,000 |
2004/12/10 | 569 | 580 | 569 | 579 | 13,000 |
2004/12/09 | 558 | 559 | 558 | 559 | 3,000 |
2004/12/08 | 560 | 560 | 559 | 559 | 2,000 |
2004/12/07 | 569 | 570 | 560 | 560 | 6,000 |
2004/12/06 | 575 | 575 | 575 | 575 | 3,000 |
2004/12/03 | 560 | 561 | 560 | 561 | 2,000 |
2004/12/02 | 560 | 560 | 560 | 560 | 4,000 |
2004/11/29 | 550 | 560 | 550 | 560 | 3,000 |
2004/11/26 | 565 | 566 | 565 | 566 | 2,000 |
2004/11/19 | 565 | 565 | 565 | 565 | 1,000 |
2004/11/18 | 575 | 575 | 570 | 570 | 4,000 |
2004/11/17 | 584 | 584 | 578 | 578 | 7,000 |
2004/11/15 | 587 | 587 | 587 | 587 | 1,000 |
2004/11/10 | 580 | 580 | 580 | 580 | 3,000 |
2004/11/09 | 570 | 570 | 570 | 570 | 3,000 |
2004/11/08 | 575 | 575 | 570 | 575 | 3,000 |
2004/11/05 | 560 | 560 | 560 | 560 | 1,000 |
2004/11/04 | 551 | 551 | 550 | 550 | 2,000 |
2004/11/02 | 575 | 575 | 555 | 555 | 13,000 |
2004/11/01 | 618 | 619 | 585 | 590 | 22,000 |
2004/10/29 | 621 | 622 | 621 | 622 | 2,000 |
2004/10/28 | 625 | 625 | 623 | 623 | 2,000 |
2004/10/26 | 626 | 630 | 626 | 630 | 2,000 |
2004/10/21 | 619 | 620 | 619 | 620 | 2,000 |
2004/10/20 | 634 | 634 | 621 | 621 | 4,000 |
2004/10/19 | 641 | 641 | 641 | 641 | 1,000 |
2004/10/18 | 651 | 651 | 640 | 640 | 4,000 |
2004/10/13 | 665 | 665 | 665 | 665 | 3,000 |
2004/10/12 | 665 | 666 | 665 | 666 | 2,000 |
2004/10/08 | 672 | 679 | 665 | 665 | 11,000 |
2004/10/07 | 659 | 680 | 659 | 679 | 10,000 |
2004/10/06 | 638 | 650 | 638 | 650 | 15,000 |
2004/10/05 | 635 | 635 | 634 | 635 | 3,000 |
2004/10/04 | 630 | 637 | 630 | 637 | 2,000 |
2004/10/01 | 629 | 630 | 629 | 630 | 3,000 |
2004/09/28 | 645 | 645 | 645 | 645 | 2,000 |
2004/09/27 | 651 | 651 | 651 | 651 | 1,000 |
2004/09/24 | 651 | 651 | 650 | 650 | 4,000 |
2004/09/22 | 660 | 660 | 650 | 650 | 3,000 |
2004/09/21 | 661 | 661 | 650 | 650 | 3,000 |
2004/09/17 | 665 | 665 | 665 | 665 | 1,000 |
2004/09/16 | 665 | 665 | 665 | 665 | 3,000 |
2004/09/15 | 678 | 678 | 665 | 665 | 13,000 |
2004/09/14 | 680 | 680 | 680 | 680 | 3,000 |
2004/09/13 | 678 | 678 | 678 | 678 | 1,000 |
2004/09/10 | 686 | 686 | 680 | 685 | 5,000 |
2004/09/09 | 685 | 685 | 685 | 685 | 1,000 |
2004/09/08 | 686 | 686 | 686 | 686 | 1,000 |
2004/09/06 | 674 | 685 | 674 | 680 | 9,000 |
2004/09/03 | 674 | 676 | 674 | 675 | 5,000 |
2004/09/02 | 663 | 665 | 663 | 665 | 6,000 |
2004/09/01 | 666 | 666 | 664 | 664 | 2,000 |
2004/08/31 | 669 | 675 | 663 | 675 | 6,000 |
2004/08/30 | 670 | 676 | 660 | 676 | 10,000 |
2004/08/27 | 680 | 681 | 679 | 680 | 5,000 |
2004/08/26 | 680 | 690 | 680 | 690 | 12,000 |
2004/08/25 | 670 | 680 | 669 | 680 | 16,000 |
2004/08/24 | 700 | 701 | 650 | 660 | 20,000 |
2004/08/23 | 780 | 794 | 693 | 700 | 52,000 |
2004/08/20 | 780 | 780 | 780 | 780 | 2,000 |
2004/08/19 | 760 | 780 | 760 | 780 | 3,000 |
2004/08/18 | 756 | 756 | 756 | 756 | 1,000 |
2004/08/17 | 770 | 780 | 770 | 780 | 3,000 |
2004/08/13 | 780 | 780 | 780 | 780 | 1,000 |
2004/08/12 | 770 | 780 | 770 | 780 | 4,000 |
2004/08/11 | 780 | 780 | 780 | 780 | 1,000 |
2004/08/10 | 761 | 775 | 760 | 775 | 9,000 |
2004/08/09 | 757 | 770 | 751 | 770 | 8,000 |
2004/08/06 | 780 | 780 | 780 | 780 | 1,000 |
2004/08/05 | 775 | 780 | 775 | 780 | 8,000 |
2004/08/04 | 780 | 780 | 780 | 780 | 3,000 |
2004/08/03 | 795 | 800 | 790 | 790 | 7,000 |
2004/08/02 | 800 | 800 | 800 | 800 | 1,000 |
2004/07/30 | 800 | 800 | 800 | 800 | 1,000 |
2004/07/29 | 805 | 805 | 801 | 801 | 2,000 |
2004/07/28 | 800 | 811 | 800 | 810 | 9,000 |
2004/07/27 | 825 | 825 | 800 | 800 | 8,000 |
2004/07/26 | 825 | 825 | 825 | 825 | 3,000 |
2004/07/23 | 810 | 810 | 810 | 810 | 1,000 |
2004/07/22 | 820 | 835 | 820 | 820 | 5,000 |
2004/07/21 | 810 | 825 | 810 | 825 | 6,000 |
2004/07/20 | 810 | 810 | 800 | 800 | 2,000 |
2004/07/16 | 834 | 834 | 820 | 820 | 3,000 |
2004/07/15 | 837 | 840 | 814 | 830 | 9,000 |
2004/07/14 | 845 | 845 | 837 | 837 | 5,000 |
2004/07/13 | 843 | 844 | 842 | 844 | 6,000 |
2004/07/12 | 840 | 840 | 840 | 840 | 2,000 |
2004/07/09 | 831 | 840 | 830 | 840 | 12,000 |
2004/07/08 | 840 | 841 | 839 | 839 | 7,000 |
2004/07/07 | 859 | 859 | 840 | 850 | 7,000 |
2004/07/06 | 868 | 868 | 857 | 860 | 5,000 |
2004/07/05 | 880 | 880 | 871 | 875 | 7,000 |
2004/07/02 | 896 | 897 | 880 | 881 | 18,000 |
2004/07/01 | 899 | 899 | 886 | 890 | 6,000 |
2004/06/30 | 899 | 900 | 880 | 900 | 21,000 |
2004/06/29 | 900 | 903 | 880 | 900 | 7,000 |
2004/06/28 | 909 | 911 | 900 | 910 | 10,000 |
2004/06/25 | 915 | 920 | 910 | 915 | 16,000 |
2004/06/24 | 930 | 948 | 929 | 930 | 22,000 |
2004/06/23 | 929 | 938 | 899 | 929 | 56,000 |
2004/06/22 | 945 | 950 | 925 | 925 | 33,000 |
2004/06/21 | 891 | 998 | 890 | 946 | 44,000 |
2004/06/18 | 850 | 858 | 842 | 854 | 34,000 |
2004/06/17 | 848 | 854 | 844 | 850 | 31,000 |
2004/06/16 | 839 | 851 | 839 | 843 | 27,000 |
2004/06/15 | 830 | 830 | 821 | 830 | 12,000 |
2004/06/14 | 825 | 835 | 817 | 835 | 17,000 |
2004/06/11 | 840 | 843 | 825 | 825 | 15,000 |
2004/06/10 | 820 | 850 | 820 | 840 | 40,000 |
2004/06/09 | 790 | 835 | 787 | 820 | 41,000 |
2004/06/08 | 776 | 790 | 776 | 790 | 8,000 |
2004/06/07 | 780 | 780 | 780 | 780 | 1,000 |
2004/06/03 | 773 | 780 | 773 | 780 | 2,000 |
2004/06/02 | 766 | 783 | 766 | 783 | 3,000 |
2004/06/01 | 779 | 784 | 779 | 780 | 17,000 |
2004/05/31 | 780 | 785 | 780 | 780 | 6,000 |
2004/05/27 | 763 | 780 | 763 | 780 | 2,000 |
2004/05/26 | 800 | 805 | 776 | 776 | 6,000 |
2004/05/25 | 796 | 815 | 794 | 794 | 9,000 |
2004/05/24 | 800 | 810 | 799 | 799 | 7,000 |
2004/05/21 | 785 | 810 | 785 | 810 | 8,000 |
2004/05/20 | 780 | 790 | 775 | 785 | 5,000 |
2004/05/19 | 750 | 785 | 741 | 780 | 23,000 |
2004/05/18 | 740 | 750 | 730 | 750 | 4,000 |
2004/05/17 | 770 | 770 | 720 | 730 | 17,000 |
2004/05/14 | 820 | 824 | 781 | 781 | 19,000 |
2004/05/13 | 790 | 825 | 790 | 820 | 61,000 |
2004/05/12 | 751 | 800 | 751 | 790 | 19,000 |
2004/05/11 | 760 | 780 | 731 | 749 | 34,000 |
2004/05/10 | 710 | 811 | 700 | 711 | 49,000 |
2004/05/07 | 726 | 729 | 720 | 726 | 13,000 |
2004/05/06 | 740 | 740 | 726 | 726 | 15,000 |
2004/04/30 | 737 | 740 | 710 | 740 | 13,000 |
2004/04/28 | 750 | 750 | 730 | 745 | 26,000 |
2004/04/27 | 728 | 734 | 720 | 734 | 16,000 |
2004/04/26 | 729 | 745 | 723 | 730 | 19,000 |
2004/04/23 | 719 | 745 | 719 | 725 | 12,000 |
2004/04/22 | 715 | 720 | 715 | 715 | 4,000 |
2004/04/21 | 715 | 715 | 713 | 715 | 11,000 |
2004/04/20 | 711 | 720 | 709 | 711 | 28,000 |
2004/04/19 | 740 | 740 | 701 | 720 | 4,000 |
2004/04/16 | 745 | 746 | 725 | 745 | 16,000 |
2004/04/15 | 745 | 800 | 745 | 768 | 45,000 |
2004/04/14 | 723 | 740 | 723 | 740 | 32,000 |
2004/04/13 | 705 | 720 | 698 | 719 | 25,000 |
2004/04/12 | 700 | 704 | 690 | 700 | 14,000 |
2004/04/09 | 704 | 705 | 694 | 700 | 14,000 |
2004/04/08 | 700 | 700 | 700 | 700 | 7,000 |
2004/04/07 | 695 | 700 | 695 | 695 | 4,000 |
2004/04/06 | 701 | 701 | 695 | 695 | 4,000 |
2004/04/05 | 700 | 700 | 700 | 700 | 7,000 |
2004/04/02 | 680 | 689 | 679 | 689 | 7,000 |
2004/04/01 | 691 | 692 | 684 | 684 | 15,000 |
2004/03/31 | 686 | 691 | 686 | 691 | 4,000 |
2004/03/30 | 691 | 700 | 691 | 691 | 5,000 |
2004/03/29 | 695 | 700 | 692 | 700 | 10,000 |
2004/03/26 | 699 | 700 | 691 | 700 | 10,000 |
2004/03/25 | 682 | 718 | 670 | 717 | 33,000 |
2004/03/24 | 685 | 685 | 665 | 665 | 14,000 |
2004/03/23 | 655 | 660 | 650 | 660 | 8,000 |
2004/03/22 | 641 | 650 | 639 | 645 | 11,000 |
2004/03/19 | 640 | 645 | 638 | 640 | 7,000 |
2004/03/18 | 635 | 644 | 635 | 640 | 22,000 |
2004/03/17 | 640 | 641 | 635 | 640 | 10,000 |
2004/03/16 | 651 | 652 | 625 | 639 | 23,000 |
2004/03/15 | 602 | 649 | 602 | 649 | 29,000 |
2004/03/12 | 603 | 603 | 602 | 603 | 4,000 |
2004/03/11 | 609 | 609 | 601 | 603 | 13,000 |
2004/03/10 | 610 | 615 | 610 | 615 | 8,000 |
2004/03/09 | 590 | 610 | 590 | 610 | 30,000 |
2004/03/08 | 585 | 600 | 585 | 590 | 9,000 |
2004/03/05 | 576 | 590 | 576 | 580 | 18,000 |
2004/03/04 | 564 | 576 | 564 | 576 | 16,000 |
2004/03/03 | 561 | 561 | 556 | 559 | 10,000 |
2004/03/02 | 551 | 555 | 550 | 555 | 15,000 |
2004/03/01 | 551 | 551 | 545 | 550 | 3,000 |
2004/02/26 | 544 | 545 | 544 | 545 | 9,000 |
2004/02/24 | 540 | 541 | 536 | 536 | 6,000 |
2004/02/23 | 535 | 539 | 535 | 535 | 10,000 |
2004/02/20 | 550 | 550 | 540 | 540 | 18,000 |
2004/02/19 | 535 | 560 | 535 | 550 | 9,000 |
2004/02/17 | 529 | 531 | 527 | 529 | 31,000 |
2004/02/16 | 531 | 531 | 531 | 531 | 1,000 |
2004/02/13 | 529 | 535 | 529 | 535 | 3,000 |
2004/02/10 | 529 | 530 | 529 | 530 | 3,000 |
2004/02/06 | 528 | 529 | 528 | 529 | 2,000 |
2004/02/05 | 528 | 529 | 528 | 529 | 8,000 |
2004/02/04 | 522 | 524 | 521 | 524 | 13,000 |
2004/02/02 | 510 | 515 | 505 | 510 | 6,000 |
2004/01/30 | 505 | 516 | 505 | 516 | 2,000 |
2004/01/29 | 515 | 529 | 515 | 516 | 5,000 |
2004/01/28 | 530 | 530 | 530 | 530 | 1,000 |
2004/01/27 | 555 | 555 | 540 | 541 | 6,000 |
2004/01/26 | 530 | 530 | 520 | 529 | 6,000 |
2004/01/23 | 500 | 510 | 500 | 510 | 2,000 |
2004/01/19 | 500 | 511 | 500 | 511 | 2,000 |
2004/01/16 | 510 | 516 | 505 | 505 | 10,000 |
2004/01/15 | 529 | 529 | 516 | 516 | 13,000 |
2004/01/14 | 517 | 520 | 517 | 520 | 4,000 |
2004/01/13 | 512 | 519 | 512 | 519 | 11,000 |
2004/01/09 | 515 | 515 | 511 | 515 | 7,000 |
2004/01/08 | 511 | 511 | 510 | 510 | 3,000 |
2004/01/07 | 501 | 501 | 501 | 501 | 1,000 |
2004/01/06 | 514 | 515 | 514 | 515 | 2,000 |
2004/01/05 | 500 | 500 | 500 | 500 | 3,000 |