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
2007/12/27 749 750 749 750 600
2007/12/26 755 756 755 756 1,700
2007/12/25 722 725 715 720 700
2007/12/20 725 725 710 724 2,900
2007/12/19 714 725 710 725 800
2007/12/18 710 712 699 712 7,200
2007/12/17 725 725 711 712 500
2007/12/14 749 750 726 730 2,300
2007/12/11 723 750 723 750 3,000
2007/12/10 734 735 720 722 12,500
2007/12/07 700 700 700 700 1,900
2007/12/06 700 700 690 690 2,900
2007/12/05 700 700 699 700 1,700
2007/12/04 714 720 705 715 8,600
2007/12/03 715 715 700 715 1,600
2007/11/30 700 700 700 700 600
2007/11/29 691 700 686 700 2,600
2007/11/28 719 720 690 692 1,400
2007/11/27 710 710 700 710 3,500
2007/11/26 709 726 705 710 13,000
2007/11/22 709 710 699 710 9,100
2007/11/21 719 730 712 712 1,900
2007/11/20 703 720 700 720 5,300
2007/11/16 749 750 702 748 2,600
2007/11/15 750 760 750 760 2,500
2007/11/14 760 760 760 760 1,800
2007/11/13 751 761 750 760 400
2007/11/12 760 760 750 750 800
2007/11/09 766 770 766 769 5,000
2007/11/08 760 770 760 766 2,000
2007/11/07 786 786 775 786 5,100
2007/11/06 780 790 779 790 2,700
2007/11/05 810 811 780 780 5,500
2007/11/02 789 816 771 815 9,900
2007/11/01 819 820 777 790 10,500
2007/10/31 822 823 801 810 8,800
2007/10/30 835 835 826 830 4,900
2007/10/29 829 837 821 836 8,200
2007/10/26 846 847 824 837 17,400
2007/10/25 910 911 786 848 34,600
2007/10/24 942 943 942 943 200
2007/10/23 943 943 943 943 100
2007/10/22 940 940 930 940 1,700
2007/10/19 951 951 946 950 1,500
2007/10/18 959 959 920 959 1,100
2007/10/17 959 960 959 960 4,600
2007/10/16 955 956 955 955 400
2007/10/15 965 965 964 965 2,000
2007/10/12 975 975 965 965 2,000
2007/10/11 975 975 974 975 1,100
2007/10/10 970 981 970 976 5,100
2007/10/09 960 969 960 969 1,400
2007/10/05 961 961 960 960 400
2007/10/04 960 961 955 955 2,400
2007/10/03 959 965 955 961 4,100
2007/10/02 975 976 930 960 7,400
2007/10/01 967 968 922 930 4,400
2007/09/28 922 923 922 923 2,500
2007/09/27 921 922 920 922 1,500
2007/09/26 921 922 904 904 4,000
2007/09/25 920 921 920 921 1,400
2007/09/21 920 921 920 920 5,800
2007/09/20 920 920 920 920 200
2007/09/19 919 920 918 920 3,700
2007/09/18 915 920 874 920 5,800
2007/09/14 909 916 909 916 2,200
2007/09/13 921 921 900 907 4,800
2007/09/12 923 923 900 921 2,000
2007/09/10 922 923 911 923 4,500
2007/09/07 940 940 939 940 3,700
2007/09/06 950 951 941 941 2,900
2007/09/05 976 976 970 970 1,400
2007/09/04 979 989 976 976 8,700
2007/09/03 950 984 950 984 6,500
2007/08/31 950 950 945 950 2,100
2007/08/30 949 949 945 945 2,900
2007/08/29 949 950 930 945 3,500
2007/08/28 945 950 943 950 4,200
2007/08/27 948 949 923 940 4,100
2007/08/24 915 916 915 915 2,500
2007/08/23 924 950 910 917 11,200
2007/08/22 909 910 901 910 1,200
2007/08/21 920 920 910 910 600
2007/08/20 899 910 899 910 1,900
2007/08/17 923 923 895 898 6,000
2007/08/16 929 930 897 925 6,800
2007/08/15 944 944 931 931 2,700
2007/08/14 935 944 935 944 400
2007/08/13 950 951 942 943 5,800
2007/08/10 974 975 950 968 8,800
2007/08/09 982 983 950 981 2,800
2007/08/08 989 991 978 989 1,300
2007/08/07 975 991 975 989 12,900
2007/08/06 975 990 975 990 700
2007/08/02 981 990 980 990 4,300
2007/08/01 999 999 990 990 2,300
2007/07/31 995 1,000 990 1,000 3,000
2007/07/30 993 995 990 995 2,100
2007/07/27 991 995 985 995 24,500
2007/07/26 990 998 979 993 2,700
2007/07/25 978 979 975 978 1,000
2007/07/24 981 984 981 983 1,600
2007/07/23 981 982 965 980 5,700
2007/07/20 983 995 982 982 900
2007/07/19 980 990 980 989 3,600
2007/07/18 998 999 980 980 20,600
2007/07/17 1,009 1,010 1,000 1,000 12,300
2007/07/13 1,004 1,010 1,002 1,010 3,400
2007/07/12 1,020 1,021 1,005 1,005 9,700
2007/07/11 1,017 1,021 1,016 1,020 1,700
2007/07/10 1,019 1,020 1,016 1,017 4,400
2007/07/09 1,019 1,019 1,013 1,019 4,800
2007/07/06 1,016 1,020 1,015 1,019 1,700
2007/07/05 1,020 1,020 1,016 1,016 2,900
2007/07/04 1,023 1,024 1,016 1,020 10,200
2007/07/03 1,015 1,022 1,012 1,022 10,100
2007/07/02 1,007 1,013 1,005 1,012 6,400
2007/06/29 1,006 1,010 1,005 1,007 1,400
2007/06/28 1,011 1,015 1,003 1,010 5,600
2007/06/27 1,015 1,015 1,010 1,010 7,300
2007/06/26 1,028 1,029 1,020 1,020 8,800
2007/06/25 1,028 1,030 1,024 1,030 19,000
2007/06/22 1,030 1,030 1,027 1,030 4,800
2007/06/21 1,025 1,030 1,025 1,030 5,300
2007/06/20 1,021 1,027 1,020 1,025 18,900
2007/06/19 1,026 1,027 1,020 1,021 4,300
2007/06/18 1,037 1,038 1,021 1,027 22,000
2007/06/15 1,067 1,067 1,027 1,038 21,600
2007/06/14 1,068 1,072 1,066 1,072 6,000
2007/06/13 1,069 1,070 1,065 1,066 700
2007/06/12 1,080 1,081 1,075 1,075 3,100
2007/06/11 1,079 1,081 1,078 1,081 3,700
2007/06/08 1,080 1,081 1,070 1,071 4,300
2007/06/07 1,064 1,085 1,059 1,085 22,000
2007/06/06 1,049 1,065 1,049 1,065 31,100
2007/06/05 1,040 1,050 1,040 1,045 2,800
2007/06/04 1,039 1,045 1,035 1,041 8,800
2007/06/01 1,021 1,035 1,021 1,035 11,000
2007/05/31 1,025 1,035 1,025 1,034 6,500
2007/05/30 1,021 1,030 1,021 1,025 8,700
2007/05/29 1,012 1,020 1,012 1,020 1,400
2007/05/28 1,021 1,022 1,009 1,012 3,300
2007/05/25 1,004 1,010 1,004 1,010 7,000
2007/05/24 1,010 1,011 1,010 1,010 9,100
2007/05/23 1,010 1,012 1,010 1,012 8,500
2007/05/22 1,000 1,010 1,000 1,010 3,000
2007/05/21 1,000 1,005 1,000 1,000 2,200
2007/05/18 1,010 1,012 993 1,000 9,700
2007/05/17 1,020 1,021 1,020 1,020 6,300
2007/05/16 1,026 1,028 1,020 1,020 2,700
2007/05/15 1,026 1,027 1,020 1,020 3,700
2007/05/14 1,029 1,030 1,025 1,026 8,900
2007/05/11 1,030 1,036 1,011 1,021 12,500
2007/05/10 1,040 1,050 1,040 1,045 14,100
2007/05/09 1,040 1,041 1,034 1,041 2,600
2007/05/08 1,030 1,043 1,030 1,040 8,600
2007/05/07 1,025 1,030 1,019 1,030 7,700
2007/05/02 1,028 1,029 1,008 1,015 26,600
2007/05/01 1,019 1,030 1,014 1,026 28,400
2007/04/27 1,001 1,009 1,000 1,008 3,800
2007/04/26 1,002 1,008 1,001 1,001 7,900
2007/04/25 999 1,003 999 1,003 400
2007/04/24 1,008 1,008 1,000 1,003 1,500
2007/04/23 1,007 1,008 1,000 1,001 11,300
2007/04/20 1,010 1,011 1,007 1,007 6,500
2007/04/19 1,014 1,015 1,010 1,010 8,300
2007/04/18 1,005 1,020 1,001 1,015 15,000
2007/04/17 1,005 1,008 1,005 1,008 13,800
2007/04/16 1,005 1,016 1,005 1,006 12,100
2007/04/13 999 1,010 999 1,010 4,000
2007/04/12 1,000 1,002 995 1,001 12,500
2007/04/11 1,005 1,006 1,005 1,006 4,600
2007/04/10 997 1,005 994 1,005 7,800
2007/04/09 999 1,000 993 997 8,900
2007/04/06 1,000 1,003 996 1,000 6,600
2007/04/05 1,001 1,006 999 1,005 10,300
2007/04/04 1,011 1,015 1,002 1,007 8,100
2007/04/03 1,014 1,015 1,010 1,014 5,000
2007/04/02 1,018 1,020 1,014 1,018 4,500
2007/03/30 1,010 1,020 1,009 1,019 8,200
2007/03/29 1,011 1,012 1,000 1,010 9,900
2007/03/28 1,027 1,033 1,018 1,020 2,000
2007/03/27 1,024 1,029 1,002 1,029 4,100
2007/03/26 1,029 1,030 1,024 1,030 5,500
2007/03/23 1,032 1,033 1,024 1,025 3,300
2007/03/22 1,026 1,032 1,026 1,032 12,100
2007/03/20 1,010 1,028 1,010 1,026 12,300
2007/03/19 1,009 1,010 1,000 1,009 7,000
2007/03/16 1,000 1,009 999 1,009 20,100
2007/03/15 990 1,008 990 1,007 36,600
2007/03/14 980 981 964 980 23,100
2007/03/13 970 990 970 990 15,000
2007/03/12 940 975 940 970 32,000
2007/03/09 949 961 940 940 11,200
2007/03/08 960 961 937 940 24,500
2007/03/07 956 979 956 960 4,600
2007/03/06 916 956 915 955 9,100
2007/03/05 950 950 925 925 2,600
2007/03/02 949 968 949 968 500
2007/03/01 960 961 949 949 2,600
2007/02/28 950 961 940 960 3,400
2007/02/27 969 980 960 962 7,200
2007/02/26 968 970 964 968 8,200
2007/02/23 970 970 960 964 8,900
2007/02/22 965 966 961 965 3,300
2007/02/21 969 970 960 965 2,800
2007/02/20 945 945 945 945 200
2007/02/19 944 950 944 950 800
2007/02/16 945 945 940 942 2,600
2007/02/15 945 946 941 945 4,200
2007/02/14 945 946 940 945 7,900
2007/02/13 941 947 941 946 600
2007/02/09 950 951 949 949 1,200
2007/02/08 951 952 950 950 3,400
2007/02/07 959 960 947 957 3,300
2007/02/06 965 966 960 960 6,400
2007/02/05 970 975 960 970 10,400
2007/02/02 970 971 970 970 2,000
2007/02/01 964 971 963 971 7,800
2007/01/31 955 964 954 964 3,600
2007/01/30 955 956 955 955 2,300
2007/01/29 960 960 954 955 1,900
2007/01/26 965 965 952 959 3,100
2007/01/25 965 966 959 963 13,700
2007/01/24 960 965 960 965 1,600
2007/01/23 965 968 959 960 4,100
2007/01/22 961 967 960 961 9,700
2007/01/19 955 961 950 960 8,100
2007/01/18 932 960 932 950 10,400
2007/01/17 931 932 930 932 3,300
2007/01/16 931 932 929 930 2,100
2007/01/15 942 942 928 932 9,200
2007/01/12 934 935 926 926 5,300
2007/01/11 931 941 929 940 3,200
2007/01/10 932 951 928 935 3,300
2007/01/09 930 934 928 929 4,300
2007/01/05 955 957 929 930 10,000
2007/01/04 970 976 950 951 2,300

このページの先頭へ