日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 951 956 950 950 7,900
2006/12/28 930 950 930 950 4,100
2006/12/27 920 928 908 928 5,800
2006/12/26 899 917 893 910 2,300
2006/12/25 897 898 891 891 3,700
2006/12/22 904 905 890 891 9,100
2006/12/21 897 905 896 904 3,700
2006/12/20 887 898 887 898 5,400
2006/12/19 899 911 890 893 7,500
2006/12/18 880 925 880 891 12,600
2006/12/15 851 899 851 878 23,900
2006/12/14 881 913 881 913 3,400
2006/12/13 880 881 880 880 2,400
2006/12/12 882 885 880 880 7,400
2006/12/11 883 887 883 883 2,600
2006/12/08 885 885 885 885 2,000
2006/12/06 884 885 879 885 4,800
2006/12/05 881 883 871 873 1,800
2006/12/04 880 880 879 879 2,600
2006/12/01 882 882 880 880 3,500
2006/11/30 877 878 875 877 6,400
2006/11/29 868 875 868 870 6,500
2006/11/28 884 885 868 870 3,000
2006/11/27 891 892 890 890 2,900
2006/11/24 850 850 849 850 2,200
2006/11/22 830 850 830 850 1,600
2006/11/21 849 850 830 830 2,000
2006/11/20 865 865 847 865 1,100
2006/11/17 879 879 877 877 200
2006/11/16 871 872 870 870 5,100
2006/11/15 871 876 870 876 700
2006/11/14 870 878 870 872 6,900
2006/11/13 899 899 880 880 5,700
2006/11/10 899 899 878 895 2,200
2006/11/09 900 900 900 900 900
2006/11/08 900 903 894 900 5,700
2006/11/07 905 905 905 905 800
2006/11/06 899 905 896 905 6,500
2006/11/02 900 900 893 898 1,300
2006/11/01 904 905 904 904 2,200
2006/10/31 896 900 896 896 1,100
2006/10/30 912 912 910 910 200
2006/10/27 910 910 910 910 200
2006/10/26 910 911 894 895 9,400
2006/10/25 896 905 890 893 4,700
2006/10/24 894 896 891 896 2,400
2006/10/23 896 897 896 896 400
2006/10/20 900 901 894 900 5,000
2006/10/19 908 910 900 900 3,000
2006/10/18 910 910 908 908 200
2006/10/17 893 910 893 910 3,000
2006/10/16 888 891 888 890 2,800
2006/10/13 885 890 885 885 1,200
2006/10/12 899 899 880 880 2,700
2006/10/11 900 901 899 899 4,700
2006/10/10 900 901 900 900 7,300
2006/10/06 911 911 911 911 300
2006/10/05 916 916 911 911 600
2006/10/04 915 916 915 915 2,200
2006/10/03 914 916 914 916 200
2006/10/02 919 922 916 916 14,600
2006/09/29 944 945 901 910 9,500
2006/09/28 901 903 901 901 900
2006/09/27 890 903 890 901 5,400
2006/09/26 900 900 900 900 2,500
2006/09/25 900 900 895 900 1,700
2006/09/22 909 910 900 900 9,300
2006/09/21 920 920 911 913 1,700
2006/09/20 920 927 920 925 1,600
2006/09/19 918 925 918 924 1,000
2006/09/15 913 930 911 920 1,100
2006/09/14 920 920 902 911 2,400
2006/09/13 940 940 910 911 7,600
2006/09/12 934 940 934 940 600
2006/09/11 933 948 931 948 2,400
2006/09/07 950 950 948 948 600
2006/09/06 954 955 950 950 2,300
2006/09/05 950 950 950 950 300
2006/09/04 950 950 943 950 2,500
2006/09/01 940 950 930 950 6,900
2006/08/31 933 934 930 930 800
2006/08/30 916 921 913 920 2,300
2006/08/29 920 920 914 915 1,900
2006/08/28 940 941 913 917 6,200
2006/08/25 920 940 919 939 21,700
2006/08/24 899 900 899 900 2,400
2006/08/23 877 907 870 891 4,400
2006/08/22 870 870 870 870 3,400
2006/08/21 870 870 869 869 1,200
2006/08/18 860 870 855 860 12,200
2006/08/17 871 872 860 860 8,700
2006/08/16 865 870 863 866 7,700
2006/08/15 866 866 865 865 1,100
2006/08/14 865 866 865 866 8,400
2006/08/11 865 867 865 866 1,800
2006/08/10 860 865 860 865 900
2006/08/09 855 860 855 860 2,300
2006/08/08 895 895 802 850 3,900
2006/08/07 896 900 895 895 900
2006/08/04 884 890 884 890 300
2006/08/02 888 890 888 890 400
2006/08/01 879 895 879 895 500
2006/07/31 880 881 880 881 200
2006/07/28 860 882 856 882 3,300
2006/07/26 879 880 879 879 2,100
2006/07/25 856 857 856 857 2,400
2006/07/24 849 861 849 856 3,000
2006/07/21 845 846 845 846 5,500
2006/07/20 841 850 841 842 2,400
2006/07/19 849 860 840 840 10,000
2006/07/18 896 896 840 840 3,600
2006/07/14 900 900 890 890 1,300
2006/07/13 900 910 899 900 5,600
2006/07/12 909 910 901 901 8,900
2006/07/11 910 912 910 910 3,300
2006/07/10 927 927 915 925 2,600
2006/07/07 930 930 930 930 1,400
2006/07/06 935 936 934 934 700
2006/07/05 935 941 935 940 800
2006/07/04 950 950 938 949 1,200
2006/07/03 961 962 935 950 5,700
2006/06/30 930 935 930 935 1,400
2006/06/29 950 950 930 931 500
2006/06/28 948 954 943 954 4,900
2006/06/27 960 961 930 958 2,300
2006/06/26 942 960 935 960 23,700
2006/06/23 959 960 940 945 2,100
2006/06/22 946 950 945 950 3,900
2006/06/21 945 945 945 945 700
2006/06/20 931 940 931 940 800
2006/06/19 939 940 930 931 1,800
2006/06/16 930 950 930 940 2,300
2006/06/15 900 925 900 910 8,800
2006/06/14 905 907 899 900 3,600
2006/06/13 920 920 884 910 7,400
2006/06/12 932 940 915 920 7,700
2006/06/09 902 922 900 920 5,200
2006/06/08 959 960 900 902 13,800
2006/06/07 959 960 959 960 800
2006/06/06 970 1,000 959 970 14,600
2006/06/05 1,000 1,000 959 970 12,900
2006/06/02 1,000 1,001 990 1,000 5,000
2006/06/01 984 1,001 984 1,000 4,700
2006/05/31 1,008 1,008 980 980 3,600
2006/05/30 1,007 1,020 1,007 1,008 1,500
2006/05/29 1,010 1,011 1,004 1,005 5,300
2006/05/26 1,010 1,050 1,000 1,010 5,100
2006/05/25 1,000 1,001 1,000 1,000 8,400
2006/05/24 1,000 1,009 998 1,000 1,100
2006/05/23 1,010 1,010 1,000 1,010 500
2006/05/22 1,010 1,050 1,010 1,050 400
2006/05/19 1,000 1,001 1,000 1,001 2,500
2006/05/18 1,010 1,010 981 1,000 13,900
2006/05/17 1,050 1,052 1,010 1,020 1,800
2006/05/16 1,059 1,061 1,050 1,050 2,600
2006/05/15 1,070 1,070 1,059 1,059 2,700
2006/05/12 1,062 1,070 1,050 1,070 5,100
2006/05/11 1,070 1,070 1,062 1,062 4,600
2006/05/10 1,070 1,070 1,070 1,070 1,100
2006/05/09 1,070 1,070 1,070 1,070 1,300
2006/05/08 1,055 1,065 1,055 1,065 3,700
2006/05/02 1,040 1,055 1,040 1,055 6,500
2006/05/01 1,079 1,080 1,030 1,052 11,200
2006/04/28 1,126 1,127 1,082 1,082 2,100
2006/04/27 1,114 1,150 1,114 1,125 16,100
2006/04/26 1,070 1,085 1,070 1,080 2,100
2006/04/25 1,049 1,082 1,049 1,066 6,500
2006/04/24 1,109 1,109 1,050 1,050 6,400
2006/04/21 1,109 1,109 1,109 1,109 100
2006/04/20 1,109 1,115 1,109 1,115 2,300
2006/04/19 1,118 1,120 1,110 1,110 6,100
2006/04/18 1,119 1,120 1,119 1,119 3,100
2006/04/17 1,124 1,127 1,118 1,119 7,000
2006/04/14 1,124 1,130 1,123 1,126 1,300
2006/04/13 1,123 1,124 1,120 1,123 4,300
2006/04/12 1,125 1,125 1,120 1,124 2,800
2006/04/11 1,125 1,125 1,125 1,125 5,000
2006/04/10 1,125 1,131 1,115 1,125 6,000
2006/04/07 1,125 1,127 1,105 1,125 6,000
2006/04/06 1,125 1,135 1,123 1,125 15,000
2006/04/05 1,138 1,140 1,120 1,130 4,600
2006/04/04 1,102 1,140 1,102 1,140 16,000
2006/04/03 1,072 1,140 1,072 1,100 14,400
2006/03/31 1,061 1,073 1,061 1,072 2,700
2006/03/30 1,057 1,064 1,055 1,060 5,800
2006/03/29 1,039 1,050 1,039 1,050 4,400
2006/03/28 1,038 1,040 1,038 1,039 900
2006/03/27 1,045 1,082 1,020 1,040 7,000
2006/03/24 1,075 1,076 1,035 1,040 1,700
2006/03/23 1,083 1,085 1,077 1,077 1,200
2006/03/22 1,064 1,090 1,048 1,080 1,700
2006/03/20 1,059 1,060 1,030 1,050 3,300
2006/03/17 1,041 1,069 1,030 1,060 1,400
2006/03/16 1,050 1,050 1,030 1,030 3,700
2006/03/15 1,075 1,075 1,045 1,050 2,600
2006/03/14 1,090 1,090 1,090 1,090 400
2006/03/13 1,060 1,085 1,060 1,080 2,600
2006/03/10 1,063 1,071 1,063 1,064 2,800
2006/03/09 1,020 1,063 1,020 1,063 5,700
2006/03/08 1,015 1,030 1,015 1,030 1,500
2006/03/07 1,030 1,031 1,002 1,005 6,400
2006/03/06 1,049 1,050 1,011 1,022 7,900
2006/03/03 1,067 1,069 1,050 1,060 2,500
2006/03/02 1,102 1,103 1,050 1,050 2,100
2006/03/01 1,131 1,131 1,110 1,110 6,200
2006/02/28 1,121 1,122 1,115 1,122 10,400
2006/02/27 1,099 1,120 1,097 1,115 5,200
2006/02/24 1,049 1,052 1,047 1,050 17,000
2006/02/23 1,049 1,072 1,049 1,059 2,600
2006/02/22 1,000 1,050 1,000 1,050 8,700
2006/02/21 1,015 1,015 980 997 39,800
2006/02/20 1,060 1,061 1,028 1,028 17,200
2006/02/17 1,105 1,105 1,053 1,070 2,500
2006/02/16 1,130 1,131 1,120 1,130 2,900
2006/02/15 1,139 1,140 1,070 1,130 23,200
2006/02/14 1,200 1,201 1,100 1,140 17,900
2006/02/13 1,219 1,250 1,199 1,200 30,700
2006/02/10 1,260 1,261 1,199 1,215 28,500
2006/02/09 1,254 1,271 1,254 1,259 16,600
2006/02/08 1,249 1,252 1,239 1,250 42,100
2006/02/07 1,280 1,290 1,221 1,255 66,900
2006/02/06 1,199 1,290 1,199 1,276 100,600
2006/02/03 1,110 1,199 1,098 1,196 46,000
2006/02/02 1,040 1,130 1,040 1,110 17,100
2006/02/01 1,043 1,046 1,030 1,030 11,800
2006/01/31 1,040 1,075 1,021 1,050 12,000
2006/01/30 1,062 1,063 1,025 1,040 61,000
2006/01/27 1,060 1,067 1,060 1,062 15,000
2006/01/26 1,061 1,061 1,055 1,055 10,000
2006/01/25 1,070 1,070 1,059 1,059 12,000
2006/01/24 1,062 1,062 1,060 1,061 11,000
2006/01/23 1,065 1,100 1,059 1,060 12,000
2006/01/20 1,140 1,155 1,115 1,120 12,000
2006/01/19 1,080 1,121 1,078 1,120 21,000
2006/01/18 1,120 1,140 992 1,120 47,000
2006/01/17 1,199 1,199 1,140 1,175 91,000
2006/01/16 1,120 1,200 1,120 1,190 63,000
2006/01/13 1,130 1,131 1,120 1,120 22,000
2006/01/12 1,102 1,136 1,100 1,136 20,000
2006/01/11 1,100 1,100 1,100 1,100 15,000
2006/01/10 1,099 1,110 1,070 1,090 21,000
2006/01/06 1,119 1,120 1,090 1,090 9,000
2006/01/05 1,092 1,170 1,090 1,150 26,000
2006/01/04 1,050 1,105 1,050 1,070 18,000

このページの先頭へ