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 |
---|---|---|---|---|---|
2008/12/30 | 556 | 560 | 556 | 560 | 300 |
2008/12/29 | 550 | 550 | 550 | 550 | 3,900 |
2008/12/26 | 577 | 577 | 550 | 577 | 3,300 |
2008/12/25 | 550 | 550 | 550 | 550 | 1,000 |
2008/12/24 | 580 | 580 | 551 | 576 | 1,400 |
2008/12/22 | 581 | 590 | 581 | 590 | 200 |
2008/12/17 | 591 | 600 | 583 | 583 | 600 |
2008/12/16 | 601 | 610 | 591 | 610 | 900 |
2008/12/15 | 591 | 591 | 590 | 591 | 1,200 |
2008/12/12 | 591 | 610 | 591 | 610 | 500 |
2008/12/11 | 590 | 610 | 590 | 610 | 300 |
2008/12/09 | 580 | 600 | 580 | 600 | 700 |
2008/12/08 | 630 | 630 | 630 | 630 | 4,900 |
2008/12/04 | 590 | 600 | 590 | 600 | 300 |
2008/12/03 | 623 | 623 | 623 | 623 | 1,000 |
2008/12/01 | 619 | 619 | 619 | 619 | 1,100 |
2008/11/28 | 590 | 590 | 590 | 590 | 400 |
2008/11/27 | 590 | 590 | 590 | 590 | 500 |
2008/11/26 | 628 | 628 | 627 | 627 | 2,300 |
2008/11/25 | 580 | 599 | 580 | 599 | 7,100 |
2008/11/21 | 599 | 599 | 569 | 599 | 400 |
2008/11/20 | 609 | 609 | 600 | 600 | 1,300 |
2008/11/12 | 608 | 610 | 608 | 610 | 500 |
2008/11/10 | 600 | 610 | 600 | 610 | 300 |
2008/11/07 | 566 | 566 | 566 | 566 | 100 |
2008/11/06 | 570 | 606 | 570 | 606 | 1,300 |
2008/11/05 | 640 | 640 | 620 | 620 | 1,400 |
2008/11/04 | 610 | 610 | 610 | 610 | 200 |
2008/10/30 | 560 | 560 | 535 | 535 | 900 |
2008/10/28 | 501 | 501 | 500 | 500 | 1,500 |
2008/10/27 | 598 | 598 | 530 | 530 | 5,600 |
2008/10/24 | 570 | 570 | 550 | 570 | 2,100 |
2008/10/23 | 571 | 571 | 565 | 565 | 1,200 |
2008/10/21 | 570 | 570 | 570 | 570 | 300 |
2008/10/20 | 548 | 548 | 548 | 548 | 500 |
2008/10/17 | 549 | 549 | 549 | 549 | 500 |
2008/10/14 | 560 | 569 | 560 | 569 | 2,100 |
2008/10/10 | 530 | 530 | 528 | 528 | 1,000 |
2008/10/09 | 535 | 545 | 530 | 530 | 900 |
2008/10/08 | 520 | 530 | 520 | 530 | 200 |
2008/10/07 | 648 | 648 | 608 | 608 | 1,500 |
2008/10/03 | 708 | 708 | 675 | 675 | 7,900 |
2008/10/01 | 690 | 690 | 675 | 675 | 1,200 |
2008/09/30 | 698 | 700 | 694 | 694 | 1,600 |
2008/09/26 | 719 | 719 | 719 | 719 | 1,800 |
2008/09/25 | 698 | 720 | 697 | 718 | 1,100 |
2008/09/24 | 698 | 698 | 698 | 698 | 300 |
2008/09/22 | 680 | 700 | 680 | 700 | 200 |
2008/09/19 | 663 | 670 | 663 | 670 | 500 |
2008/09/18 | 670 | 670 | 660 | 660 | 400 |
2008/09/17 | 655 | 718 | 655 | 718 | 3,400 |
2008/09/16 | 659 | 669 | 659 | 669 | 3,300 |
2008/09/12 | 699 | 699 | 699 | 699 | 100 |
2008/09/11 | 700 | 700 | 700 | 700 | 100 |
2008/09/09 | 740 | 740 | 740 | 740 | 100 |
2008/09/08 | 710 | 720 | 710 | 720 | 200 |
2008/09/05 | 684 | 749 | 680 | 710 | 1,300 |
2008/09/04 | 700 | 700 | 654 | 684 | 900 |
2008/09/03 | 690 | 690 | 690 | 690 | 300 |
2008/09/01 | 700 | 700 | 700 | 700 | 1,400 |
2008/08/29 | 691 | 699 | 691 | 699 | 200 |
2008/08/28 | 690 | 690 | 690 | 690 | 500 |
2008/08/27 | 693 | 695 | 690 | 690 | 1,200 |
2008/08/26 | 733 | 733 | 733 | 733 | 1,800 |
2008/08/25 | 690 | 700 | 675 | 699 | 2,400 |
2008/08/21 | 700 | 700 | 700 | 700 | 3,000 |
2008/08/20 | 690 | 690 | 690 | 690 | 400 |
2008/08/18 | 700 | 710 | 690 | 690 | 300 |
2008/08/15 | 700 | 700 | 700 | 700 | 1,000 |
2008/08/11 | 720 | 720 | 720 | 720 | 100 |
2008/08/07 | 710 | 710 | 700 | 700 | 500 |
2008/08/06 | 720 | 720 | 701 | 701 | 1,600 |
2008/08/05 | 710 | 710 | 701 | 701 | 200 |
2008/08/04 | 720 | 720 | 710 | 710 | 300 |
2008/08/01 | 750 | 750 | 750 | 750 | 800 |
2008/07/31 | 720 | 720 | 720 | 720 | 400 |
2008/07/28 | 756 | 756 | 756 | 756 | 1,800 |
2008/07/16 | 720 | 720 | 720 | 720 | 200 |
2008/07/15 | 752 | 752 | 725 | 725 | 500 |
2008/07/11 | 755 | 755 | 755 | 755 | 400 |
2008/07/10 | 755 | 755 | 755 | 755 | 300 |
2008/07/09 | 770 | 770 | 770 | 770 | 400 |
2008/07/07 | 770 | 770 | 770 | 770 | 100 |
2008/07/04 | 800 | 800 | 800 | 800 | 300 |
2008/07/02 | 819 | 819 | 819 | 819 | 3,700 |
2008/07/01 | 780 | 780 | 780 | 780 | 400 |
2008/06/30 | 751 | 760 | 723 | 743 | 2,800 |
2008/06/27 | 760 | 760 | 760 | 760 | 100 |
2008/06/26 | 812 | 812 | 812 | 812 | 1,700 |
2008/06/25 | 795 | 795 | 776 | 792 | 1,600 |
2008/06/24 | 830 | 830 | 820 | 820 | 5,500 |
2008/06/23 | 812 | 830 | 812 | 830 | 600 |
2008/06/20 | 831 | 831 | 831 | 831 | 500 |
2008/06/19 | 810 | 815 | 801 | 801 | 1,400 |
2008/06/18 | 850 | 850 | 840 | 840 | 800 |
2008/06/17 | 840 | 840 | 840 | 840 | 800 |
2008/06/16 | 820 | 820 | 820 | 820 | 1,200 |
2008/06/13 | 820 | 820 | 819 | 819 | 1,200 |
2008/06/10 | 819 | 820 | 819 | 820 | 300 |
2008/06/09 | 820 | 820 | 760 | 805 | 4,600 |
2008/06/06 | 850 | 850 | 820 | 820 | 500 |
2008/06/05 | 850 | 850 | 850 | 850 | 1,100 |
2008/06/04 | 820 | 820 | 820 | 820 | 2,000 |
2008/06/03 | 860 | 860 | 860 | 860 | 2,000 |
2008/06/02 | 832 | 839 | 832 | 839 | 900 |
2008/05/30 | 793 | 806 | 793 | 793 | 800 |
2008/05/27 | 800 | 800 | 800 | 800 | 100 |
2008/05/26 | 808 | 808 | 808 | 808 | 1,600 |
2008/05/23 | 799 | 799 | 795 | 795 | 900 |
2008/05/22 | 798 | 800 | 798 | 798 | 3,400 |
2008/05/20 | 799 | 799 | 799 | 799 | 100 |
2008/05/19 | 777 | 777 | 775 | 775 | 300 |
2008/05/16 | 797 | 797 | 797 | 797 | 100 |
2008/05/13 | 783 | 783 | 783 | 783 | 100 |
2008/05/09 | 800 | 800 | 800 | 800 | 500 |
2008/05/08 | 805 | 805 | 765 | 800 | 800 |
2008/05/07 | 799 | 800 | 788 | 788 | 5,700 |
2008/05/02 | 800 | 800 | 800 | 800 | 100 |
2008/05/01 | 800 | 800 | 800 | 800 | 700 |
2008/04/30 | 764 | 800 | 764 | 800 | 5,200 |
2008/04/28 | 810 | 818 | 810 | 814 | 6,500 |
2008/04/25 | 820 | 820 | 820 | 820 | 300 |
2008/04/23 | 805 | 809 | 805 | 809 | 1,100 |
2008/04/21 | 800 | 800 | 800 | 800 | 1,300 |
2008/04/15 | 813 | 813 | 800 | 800 | 1,700 |
2008/04/14 | 814 | 814 | 814 | 814 | 1,000 |
2008/04/11 | 810 | 820 | 810 | 820 | 200 |
2008/04/09 | 799 | 799 | 799 | 799 | 1,000 |
2008/04/07 | 800 | 800 | 800 | 800 | 1,000 |
2008/04/03 | 800 | 800 | 800 | 800 | 1,000 |
2008/04/02 | 800 | 800 | 800 | 800 | 3,900 |
2008/04/01 | 785 | 785 | 785 | 785 | 900 |
2008/03/27 | 780 | 780 | 750 | 750 | 200 |
2008/03/26 | 775 | 775 | 775 | 775 | 1,400 |
2008/03/25 | 739 | 739 | 739 | 739 | 200 |
2008/03/24 | 710 | 710 | 710 | 710 | 1,000 |
2008/03/19 | 740 | 751 | 720 | 720 | 2,500 |
2008/03/18 | 700 | 741 | 700 | 741 | 500 |
2008/03/14 | 691 | 701 | 691 | 700 | 600 |
2008/03/13 | 789 | 789 | 750 | 750 | 400 |
2008/03/11 | 743 | 744 | 743 | 744 | 1,600 |
2008/03/10 | 745 | 751 | 741 | 744 | 2,400 |
2008/03/07 | 798 | 798 | 798 | 798 | 100 |
2008/03/06 | 760 | 760 | 760 | 760 | 400 |
2008/03/05 | 798 | 799 | 770 | 770 | 1,700 |
2008/03/03 | 800 | 801 | 783 | 799 | 1,100 |
2008/02/29 | 750 | 778 | 750 | 777 | 1,400 |
2008/02/28 | 730 | 730 | 730 | 730 | 200 |
2008/02/27 | 830 | 830 | 819 | 819 | 4,500 |
2008/02/26 | 838 | 839 | 820 | 820 | 3,400 |
2008/02/25 | 821 | 830 | 820 | 822 | 2,300 |
2008/02/22 | 845 | 845 | 810 | 830 | 11,400 |
2008/02/21 | 857 | 890 | 850 | 859 | 18,100 |
2008/02/20 | 760 | 870 | 759 | 865 | 8,500 |
2008/02/19 | 749 | 752 | 744 | 750 | 3,600 |
2008/02/18 | 746 | 750 | 745 | 745 | 2,800 |
2008/02/15 | 731 | 739 | 731 | 738 | 600 |
2008/02/14 | 731 | 740 | 709 | 735 | 2,200 |
2008/02/13 | 731 | 731 | 730 | 730 | 200 |
2008/02/12 | 706 | 730 | 706 | 729 | 2,300 |
2008/02/08 | 730 | 741 | 729 | 730 | 4,400 |
2008/02/07 | 720 | 721 | 719 | 720 | 3,100 |
2008/02/06 | 709 | 720 | 700 | 716 | 1,800 |
2008/02/05 | 720 | 723 | 718 | 723 | 1,800 |
2008/02/04 | 722 | 730 | 719 | 720 | 2,700 |
2008/02/01 | 724 | 725 | 682 | 719 | 5,900 |
2008/01/31 | 689 | 692 | 680 | 691 | 800 |
2008/01/30 | 690 | 691 | 690 | 691 | 400 |
2008/01/29 | 710 | 711 | 710 | 710 | 1,700 |
2008/01/28 | 703 | 703 | 700 | 700 | 2,000 |
2008/01/25 | 659 | 680 | 659 | 670 | 2,100 |
2008/01/23 | 660 | 660 | 660 | 660 | 400 |
2008/01/22 | 644 | 651 | 640 | 640 | 3,600 |
2008/01/21 | 724 | 725 | 700 | 700 | 3,000 |
2008/01/18 | 649 | 710 | 645 | 710 | 3,000 |
2008/01/17 | 669 | 680 | 650 | 650 | 2,000 |
2008/01/16 | 702 | 702 | 682 | 688 | 5,000 |
2008/01/15 | 702 | 730 | 701 | 730 | 5,600 |
2008/01/09 | 687 | 761 | 687 | 760 | 4,700 |
2008/01/04 | 785 | 787 | 785 | 787 | 2,500 |