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 |
---|---|---|---|---|---|
2009/12/30 | 679 | 679 | 679 | 679 | 200 |
2009/12/29 | 680 | 680 | 680 | 680 | 2,100 |
2009/12/28 | 682 | 690 | 682 | 685 | 8,000 |
2009/12/25 | 632 | 660 | 632 | 650 | 1,000 |
2009/12/24 | 660 | 662 | 660 | 662 | 400 |
2009/12/17 | 632 | 632 | 632 | 632 | 100 |
2009/12/16 | 652 | 652 | 644 | 644 | 200 |
2009/12/14 | 652 | 652 | 652 | 652 | 400 |
2009/12/09 | 652 | 652 | 652 | 652 | 100 |
2009/12/07 | 700 | 700 | 700 | 700 | 3,400 |
2009/12/04 | 680 | 680 | 680 | 680 | 200 |
2009/12/03 | 670 | 670 | 670 | 670 | 1,000 |
2009/12/02 | 650 | 650 | 650 | 650 | 100 |
2009/12/01 | 699 | 699 | 670 | 690 | 1,100 |
2009/11/30 | 670 | 670 | 670 | 670 | 100 |
2009/11/26 | 670 | 670 | 670 | 670 | 1,900 |
2009/11/25 | 637 | 640 | 637 | 640 | 1,100 |
2009/11/24 | 637 | 637 | 637 | 637 | 200 |
2009/11/20 | 650 | 650 | 636 | 636 | 300 |
2009/11/17 | 649 | 649 | 649 | 649 | 100 |
2009/11/12 | 660 | 660 | 651 | 651 | 500 |
2009/11/09 | 668 | 672 | 660 | 672 | 2,500 |
2009/11/05 | 680 | 680 | 680 | 680 | 100 |
2009/11/02 | 680 | 680 | 680 | 680 | 1,400 |
2009/10/30 | 700 | 702 | 690 | 702 | 500 |
2009/10/26 | 709 | 709 | 709 | 709 | 1,600 |
2009/10/23 | 660 | 679 | 660 | 679 | 600 |
2009/10/22 | 660 | 660 | 660 | 660 | 200 |
2009/10/20 | 645 | 645 | 645 | 645 | 500 |
2009/10/19 | 645 | 645 | 645 | 645 | 100 |
2009/10/06 | 693 | 693 | 653 | 655 | 6,300 |
2009/10/05 | 652 | 660 | 652 | 660 | 2,500 |
2009/10/02 | 636 | 636 | 621 | 621 | 400 |
2009/10/01 | 666 | 666 | 666 | 666 | 900 |
2009/09/30 | 626 | 636 | 626 | 636 | 300 |
2009/09/28 | 667 | 667 | 620 | 620 | 2,200 |
2009/09/25 | 637 | 637 | 625 | 636 | 1,000 |
2009/09/24 | 615 | 617 | 615 | 617 | 200 |
2009/09/17 | 606 | 614 | 606 | 610 | 300 |
2009/09/16 | 604 | 604 | 604 | 604 | 100 |
2009/09/15 | 605 | 606 | 605 | 606 | 400 |
2009/09/11 | 605 | 613 | 603 | 613 | 500 |
2009/09/10 | 605 | 614 | 604 | 614 | 400 |
2009/09/09 | 607 | 615 | 604 | 604 | 2,100 |
2009/09/03 | 630 | 630 | 630 | 630 | 300 |
2009/09/02 | 640 | 640 | 640 | 640 | 100 |
2009/09/01 | 650 | 650 | 630 | 649 | 1,100 |
2009/08/31 | 641 | 641 | 630 | 630 | 400 |
2009/08/28 | 655 | 655 | 650 | 650 | 2,300 |
2009/08/27 | 657 | 657 | 657 | 657 | 100 |
2009/08/26 | 642 | 650 | 641 | 650 | 4,200 |
2009/08/25 | 633 | 648 | 633 | 646 | 2,700 |
2009/08/24 | 618 | 640 | 618 | 640 | 4,500 |
2009/08/21 | 637 | 640 | 627 | 638 | 6,000 |
2009/08/20 | 647 | 658 | 640 | 657 | 24,100 |
2009/08/19 | 717 | 717 | 717 | 717 | 2,400 |
2009/08/18 | 717 | 817 | 717 | 817 | 16,600 |
2009/08/17 | 717 | 750 | 712 | 717 | 8,700 |
2009/08/14 | 717 | 719 | 717 | 717 | 2,200 |
2009/08/13 | 705 | 717 | 704 | 717 | 300 |
2009/08/12 | 699 | 700 | 689 | 700 | 1,700 |
2009/08/11 | 720 | 720 | 670 | 699 | 4,300 |
2009/08/10 | 720 | 720 | 720 | 720 | 200 |
2009/08/07 | 715 | 715 | 715 | 715 | 900 |
2009/08/06 | 715 | 715 | 715 | 715 | 100 |
2009/08/04 | 701 | 705 | 701 | 705 | 200 |
2009/08/03 | 720 | 720 | 719 | 719 | 1,000 |
2009/07/31 | 692 | 705 | 692 | 705 | 500 |
2009/07/30 | 701 | 702 | 701 | 702 | 200 |
2009/07/29 | 708 | 710 | 708 | 708 | 800 |
2009/07/28 | 735 | 735 | 712 | 720 | 500 |
2009/07/27 | 706 | 749 | 706 | 735 | 5,100 |
2009/07/24 | 670 | 697 | 670 | 697 | 600 |
2009/07/23 | 680 | 680 | 680 | 680 | 1,000 |
2009/07/22 | 700 | 700 | 700 | 700 | 100 |
2009/07/21 | 698 | 698 | 698 | 698 | 100 |
2009/07/16 | 698 | 698 | 698 | 698 | 100 |
2009/07/15 | 697 | 697 | 697 | 697 | 100 |
2009/07/14 | 698 | 698 | 698 | 698 | 200 |
2009/07/13 | 692 | 692 | 687 | 687 | 500 |
2009/07/10 | 699 | 699 | 699 | 699 | 100 |
2009/07/09 | 698 | 698 | 698 | 698 | 100 |
2009/07/07 | 700 | 700 | 700 | 700 | 200 |
2009/07/06 | 708 | 708 | 704 | 704 | 400 |
2009/07/03 | 704 | 704 | 704 | 704 | 4,100 |
2009/07/02 | 676 | 676 | 671 | 671 | 800 |
2009/07/01 | 697 | 697 | 680 | 690 | 1,100 |
2009/06/30 | 712 | 712 | 691 | 699 | 700 |
2009/06/29 | 716 | 716 | 711 | 711 | 500 |
2009/06/26 | 716 | 716 | 709 | 710 | 3,600 |
2009/06/25 | 659 | 710 | 659 | 710 | 4,500 |
2009/06/24 | 682 | 702 | 682 | 699 | 900 |
2009/06/23 | 705 | 705 | 690 | 690 | 900 |
2009/06/22 | 700 | 705 | 682 | 700 | 1,200 |
2009/06/19 | 685 | 699 | 682 | 699 | 3,400 |
2009/06/18 | 690 | 690 | 689 | 689 | 500 |
2009/06/17 | 689 | 700 | 689 | 700 | 500 |
2009/06/16 | 651 | 690 | 651 | 690 | 3,200 |
2009/06/15 | 673 | 673 | 670 | 670 | 300 |
2009/06/12 | 678 | 678 | 677 | 677 | 400 |
2009/06/11 | 685 | 685 | 679 | 679 | 800 |
2009/06/10 | 680 | 689 | 680 | 689 | 400 |
2009/06/09 | 680 | 680 | 675 | 675 | 4,500 |
2009/06/08 | 670 | 680 | 670 | 680 | 300 |
2009/06/05 | 660 | 660 | 660 | 660 | 500 |
2009/06/04 | 650 | 650 | 649 | 650 | 400 |
2009/06/03 | 650 | 650 | 650 | 650 | 700 |
2009/06/02 | 665 | 665 | 630 | 630 | 500 |
2009/06/01 | 665 | 666 | 665 | 665 | 1,400 |
2009/05/29 | 650 | 665 | 625 | 645 | 2,400 |
2009/05/28 | 650 | 650 | 630 | 631 | 1,500 |
2009/05/27 | 664 | 664 | 660 | 660 | 300 |
2009/05/26 | 675 | 675 | 650 | 655 | 3,300 |
2009/05/25 | 640 | 655 | 640 | 655 | 1,900 |
2009/05/22 | 625 | 635 | 625 | 635 | 1,700 |
2009/05/21 | 620 | 639 | 620 | 639 | 400 |
2009/05/20 | 610 | 620 | 610 | 610 | 7,600 |
2009/05/19 | 610 | 610 | 610 | 610 | 400 |
2009/05/18 | 600 | 606 | 600 | 600 | 300 |
2009/05/15 | 580 | 600 | 580 | 600 | 600 |
2009/05/14 | 603 | 603 | 603 | 603 | 200 |
2009/05/13 | 604 | 604 | 603 | 603 | 400 |
2009/05/12 | 603 | 603 | 603 | 603 | 300 |
2009/05/11 | 605 | 605 | 603 | 603 | 300 |
2009/05/08 | 593 | 595 | 593 | 595 | 300 |
2009/05/07 | 574 | 590 | 574 | 590 | 1,200 |
2009/05/01 | 574 | 574 | 570 | 573 | 1,500 |
2009/04/30 | 570 | 570 | 565 | 565 | 300 |
2009/04/28 | 540 | 540 | 540 | 540 | 100 |
2009/04/27 | 568 | 568 | 560 | 560 | 2,500 |
2009/04/24 | 560 | 560 | 553 | 560 | 2,300 |
2009/04/23 | 555 | 555 | 551 | 551 | 300 |
2009/04/22 | 550 | 550 | 550 | 550 | 500 |
2009/04/21 | 540 | 540 | 540 | 540 | 200 |
2009/04/20 | 560 | 560 | 560 | 560 | 100 |
2009/04/17 | 550 | 550 | 550 | 550 | 600 |
2009/04/16 | 572 | 572 | 550 | 550 | 900 |
2009/04/15 | 565 | 565 | 565 | 565 | 100 |
2009/04/13 | 564 | 565 | 564 | 565 | 200 |
2009/04/10 | 555 | 555 | 555 | 555 | 100 |
2009/04/09 | 565 | 565 | 565 | 565 | 500 |
2009/04/08 | 565 | 565 | 565 | 565 | 100 |
2009/04/07 | 565 | 565 | 565 | 565 | 100 |
2009/04/06 | 565 | 565 | 565 | 565 | 100 |
2009/04/03 | 564 | 564 | 564 | 564 | 100 |
2009/04/02 | 534 | 554 | 534 | 554 | 800 |
2009/04/01 | 574 | 574 | 574 | 574 | 1,300 |
2009/03/31 | 560 | 574 | 560 | 574 | 300 |
2009/03/30 | 570 | 570 | 570 | 570 | 100 |
2009/03/27 | 573 | 574 | 570 | 573 | 2,400 |
2009/03/26 | 574 | 574 | 573 | 574 | 3,600 |
2009/03/25 | 560 | 573 | 560 | 573 | 800 |
2009/03/24 | 550 | 550 | 530 | 530 | 200 |
2009/03/23 | 550 | 550 | 530 | 530 | 200 |
2009/03/19 | 549 | 549 | 549 | 549 | 100 |
2009/03/18 | 530 | 540 | 510 | 540 | 1,400 |
2009/03/17 | 540 | 540 | 540 | 540 | 100 |
2009/03/16 | 560 | 560 | 550 | 550 | 700 |
2009/03/13 | 540 | 540 | 540 | 540 | 100 |
2009/03/12 | 530 | 530 | 530 | 530 | 100 |
2009/03/11 | 530 | 530 | 520 | 520 | 300 |
2009/03/10 | 520 | 540 | 520 | 520 | 300 |
2009/03/09 | 540 | 540 | 540 | 540 | 100 |
2009/03/06 | 542 | 542 | 542 | 542 | 100 |
2009/03/05 | 550 | 550 | 550 | 550 | 100 |
2009/03/04 | 516 | 540 | 515 | 540 | 1,200 |
2009/03/03 | 527 | 547 | 527 | 547 | 300 |
2009/03/02 | 577 | 577 | 577 | 577 | 1,100 |
2009/02/27 | 565 | 565 | 565 | 565 | 100 |
2009/02/26 | 578 | 578 | 550 | 578 | 3,400 |
2009/02/25 | 560 | 570 | 560 | 570 | 900 |
2009/02/24 | 530 | 550 | 530 | 550 | 300 |
2009/02/23 | 550 | 550 | 530 | 530 | 700 |
2009/02/20 | 535 | 575 | 535 | 555 | 900 |
2009/02/19 | 540 | 545 | 535 | 545 | 1,700 |
2009/02/18 | 575 | 575 | 505 | 505 | 1,200 |
2009/02/17 | 570 | 570 | 570 | 570 | 100 |
2009/02/16 | 575 | 575 | 575 | 575 | 100 |
2009/02/13 | 580 | 580 | 580 | 580 | 100 |
2009/02/12 | 580 | 580 | 580 | 580 | 100 |
2009/02/10 | 580 | 580 | 580 | 580 | 100 |
2009/02/09 | 568 | 580 | 568 | 580 | 200 |
2009/02/06 | 508 | 548 | 508 | 548 | 1,200 |
2009/02/05 | 588 | 588 | 528 | 528 | 600 |
2009/02/04 | 580 | 580 | 580 | 580 | 100 |
2009/02/03 | 560 | 560 | 550 | 550 | 300 |
2009/02/02 | 570 | 570 | 540 | 560 | 1,300 |
2009/01/30 | 579 | 579 | 570 | 570 | 200 |
2009/01/29 | 589 | 589 | 589 | 589 | 100 |
2009/01/28 | 572 | 590 | 550 | 590 | 2,900 |
2009/01/27 | 578 | 588 | 578 | 588 | 700 |
2009/01/26 | 619 | 628 | 619 | 625 | 2,500 |
2009/01/23 | 575 | 590 | 575 | 590 | 900 |
2009/01/22 | 566 | 590 | 566 | 590 | 300 |
2009/01/21 | 570 | 594 | 570 | 594 | 400 |
2009/01/20 | 595 | 595 | 575 | 575 | 400 |
2009/01/19 | 569 | 590 | 569 | 590 | 300 |
2009/01/16 | 581 | 589 | 581 | 589 | 300 |
2009/01/15 | 590 | 590 | 590 | 590 | 100 |
2009/01/14 | 566 | 585 | 566 | 585 | 200 |
2009/01/13 | 585 | 585 | 585 | 585 | 100 |
2009/01/09 | 562 | 600 | 562 | 570 | 3,000 |
2009/01/08 | 599 | 599 | 599 | 599 | 200 |
2009/01/07 | 600 | 600 | 562 | 598 | 1,400 |
2009/01/06 | 592 | 605 | 592 | 605 | 200 |
2009/01/05 | 588 | 588 | 588 | 588 | 1,000 |