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 |
---|---|---|---|---|---|
2013/12/30 | 990 | 991 | 985 | 990 | 2,700 |
2013/12/27 | 986 | 989 | 975 | 988 | 1,000 |
2013/12/26 | 987 | 987 | 985 | 986 | 1,900 |
2013/12/25 | 961 | 966 | 951 | 966 | 9,300 |
2013/12/24 | 965 | 970 | 952 | 960 | 4,900 |
2013/12/20 | 957 | 965 | 957 | 965 | 1,600 |
2013/12/19 | 965 | 965 | 957 | 962 | 3,200 |
2013/12/18 | 973 | 973 | 973 | 973 | 200 |
2013/12/17 | 969 | 972 | 960 | 969 | 4,700 |
2013/12/16 | 960 | 964 | 960 | 964 | 7,100 |
2013/12/13 | 962 | 963 | 950 | 960 | 2,400 |
2013/12/12 | 964 | 964 | 963 | 963 | 900 |
2013/12/11 | 965 | 965 | 961 | 965 | 3,800 |
2013/12/10 | 967 | 969 | 967 | 969 | 2,100 |
2013/12/09 | 966 | 969 | 966 | 969 | 5,200 |
2013/12/06 | 965 | 966 | 963 | 966 | 4,200 |
2013/12/05 | 967 | 967 | 967 | 967 | 300 |
2013/12/04 | 970 | 970 | 963 | 966 | 4,400 |
2013/12/03 | 968 | 970 | 966 | 969 | 2,500 |
2013/12/02 | 968 | 968 | 968 | 968 | 6,100 |
2013/11/29 | 967 | 967 | 966 | 966 | 500 |
2013/11/28 | 965 | 968 | 961 | 968 | 3,700 |
2013/11/27 | 969 | 969 | 967 | 967 | 2,200 |
2013/11/26 | 970 | 970 | 965 | 969 | 4,500 |
2013/11/25 | 965 | 970 | 965 | 970 | 5,500 |
2013/11/22 | 965 | 967 | 962 | 967 | 4,000 |
2013/11/21 | 950 | 964 | 950 | 964 | 6,200 |
2013/11/20 | 970 | 970 | 948 | 950 | 8,400 |
2013/11/19 | 970 | 970 | 966 | 969 | 400 |
2013/11/18 | 971 | 971 | 966 | 969 | 1,400 |
2013/11/15 | 966 | 976 | 966 | 974 | 1,300 |
2013/11/14 | 964 | 966 | 964 | 965 | 1,100 |
2013/11/13 | 959 | 965 | 959 | 965 | 200 |
2013/11/12 | 960 | 965 | 950 | 965 | 4,100 |
2013/11/11 | 953 | 969 | 953 | 968 | 3,800 |
2013/11/08 | 968 | 968 | 965 | 965 | 2,700 |
2013/11/07 | 970 | 970 | 961 | 964 | 4,000 |
2013/11/06 | 967 | 971 | 967 | 969 | 5,000 |
2013/11/05 | 971 | 974 | 960 | 969 | 3,300 |
2013/11/01 | 1,002 | 1,002 | 970 | 980 | 13,100 |
2013/10/31 | 1,010 | 1,018 | 1,010 | 1,017 | 2,000 |
2013/10/30 | 1,025 | 1,025 | 1,010 | 1,020 | 8,600 |
2013/10/29 | 1,023 | 1,025 | 1,023 | 1,025 | 1,900 |
2013/10/28 | 1,030 | 1,030 | 1,025 | 1,025 | 8,000 |
2013/10/25 | 1,029 | 1,029 | 1,024 | 1,025 | 1,400 |
2013/10/24 | 1,028 | 1,029 | 1,020 | 1,029 | 1,700 |
2013/10/23 | 1,029 | 1,029 | 1,029 | 1,029 | 500 |
2013/10/22 | 1,024 | 1,029 | 1,024 | 1,029 | 800 |
2013/10/21 | 1,030 | 1,039 | 1,024 | 1,030 | 800 |
2013/10/18 | 1,034 | 1,034 | 1,015 | 1,030 | 2,700 |
2013/10/17 | 1,030 | 1,035 | 1,030 | 1,034 | 900 |
2013/10/16 | 1,025 | 1,030 | 1,021 | 1,030 | 700 |
2013/10/15 | 1,035 | 1,038 | 1,032 | 1,038 | 1,500 |
2013/10/11 | 1,030 | 1,035 | 1,030 | 1,035 | 600 |
2013/10/10 | 1,030 | 1,039 | 1,025 | 1,039 | 1,500 |
2013/10/09 | 1,018 | 1,026 | 1,012 | 1,026 | 2,000 |
2013/10/08 | 1,019 | 1,029 | 1,019 | 1,029 | 200 |
2013/10/07 | 1,031 | 1,031 | 1,020 | 1,031 | 2,100 |
2013/10/04 | 1,035 | 1,047 | 1,035 | 1,047 | 700 |
2013/10/03 | 1,048 | 1,058 | 1,032 | 1,057 | 1,000 |
2013/10/02 | 1,098 | 1,098 | 1,035 | 1,048 | 13,000 |
2013/10/01 | 1,058 | 1,069 | 1,056 | 1,068 | 2,000 |
2013/09/30 | 1,033 | 1,059 | 1,016 | 1,059 | 4,600 |
2013/09/27 | 1,033 | 1,034 | 1,030 | 1,034 | 2,400 |
2013/09/26 | 1,039 | 1,039 | 1,029 | 1,029 | 2,200 |
2013/09/25 | 1,026 | 1,034 | 1,011 | 1,030 | 4,500 |
2013/09/24 | 1,032 | 1,034 | 1,007 | 1,029 | 3,200 |
2013/09/20 | 1,024 | 1,035 | 1,021 | 1,032 | 3,800 |
2013/09/19 | 1,006 | 1,020 | 1,003 | 1,020 | 5,300 |
2013/09/18 | 1,002 | 1,006 | 999 | 1,004 | 2,900 |
2013/09/17 | 999 | 1,000 | 997 | 1,000 | 500 |
2013/09/13 | 1,000 | 1,010 | 994 | 999 | 3,100 |
2013/09/12 | 1,009 | 1,009 | 1,000 | 1,000 | 1,100 |
2013/09/11 | 1,001 | 1,015 | 999 | 1,015 | 3,400 |
2013/09/10 | 1,006 | 1,008 | 996 | 1,000 | 2,300 |
2013/09/09 | 1,001 | 1,008 | 994 | 996 | 5,400 |
2013/09/06 | 1,000 | 1,000 | 995 | 995 | 3,300 |
2013/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2013/09/04 | 1,000 | 1,000 | 995 | 996 | 1,200 |
2013/09/03 | 1,004 | 1,004 | 1,004 | 1,004 | 200 |
2013/09/02 | 1,006 | 1,006 | 990 | 999 | 1,400 |
2013/08/30 | 990 | 999 | 990 | 991 | 1,400 |
2013/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,100 |
2013/08/28 | 1,003 | 1,003 | 985 | 999 | 1,400 |
2013/08/26 | 1,009 | 1,009 | 995 | 996 | 2,800 |
2013/08/23 | 994 | 1,000 | 993 | 994 | 500 |
2013/08/22 | 991 | 999 | 986 | 999 | 800 |
2013/08/21 | 990 | 1,000 | 990 | 1,000 | 1,300 |
2013/08/20 | 1,011 | 1,011 | 990 | 990 | 3,000 |
2013/08/19 | 1,012 | 1,012 | 1,006 | 1,010 | 800 |
2013/08/16 | 1,010 | 1,012 | 1,004 | 1,012 | 1,200 |
2013/08/15 | 1,010 | 1,010 | 1,004 | 1,004 | 1,000 |
2013/08/14 | 1,011 | 1,011 | 1,003 | 1,008 | 1,400 |
2013/08/13 | 1,001 | 1,012 | 1,000 | 1,012 | 3,400 |
2013/08/12 | 1,003 | 1,020 | 1,000 | 1,005 | 2,400 |
2013/08/09 | 1,001 | 1,015 | 1,001 | 1,003 | 800 |
2013/08/08 | 1,010 | 1,020 | 1,010 | 1,020 | 2,600 |
2013/08/07 | 1,011 | 1,011 | 1,000 | 1,010 | 1,200 |
2013/08/06 | 1,015 | 1,015 | 1,015 | 1,015 | 700 |
2013/08/05 | 1,000 | 1,010 | 1,000 | 1,010 | 1,300 |
2013/08/02 | 1,019 | 1,019 | 1,010 | 1,019 | 1,100 |
2013/08/01 | 1,028 | 1,028 | 994 | 1,009 | 3,100 |
2013/07/31 | 991 | 1,014 | 991 | 1,000 | 1,700 |
2013/07/30 | 1,000 | 1,005 | 997 | 1,005 | 3,700 |
2013/07/29 | 1,009 | 1,009 | 999 | 1,000 | 700 |
2013/07/26 | 1,030 | 1,030 | 1,009 | 1,010 | 2,200 |
2013/07/25 | 1,026 | 1,026 | 1,008 | 1,008 | 2,500 |
2013/07/24 | 1,016 | 1,030 | 1,010 | 1,024 | 4,800 |
2013/07/23 | 1,028 | 1,028 | 1,018 | 1,023 | 600 |
2013/07/22 | 1,039 | 1,039 | 1,011 | 1,011 | 3,800 |
2013/07/19 | 1,032 | 1,032 | 1,030 | 1,030 | 400 |
2013/07/18 | 1,036 | 1,036 | 1,005 | 1,034 | 8,300 |
2013/07/17 | 1,043 | 1,043 | 1,036 | 1,036 | 1,400 |
2013/07/16 | 1,046 | 1,050 | 1,041 | 1,044 | 1,900 |
2013/07/12 | 1,025 | 1,048 | 1,025 | 1,040 | 3,500 |
2013/07/11 | 1,030 | 1,030 | 1,015 | 1,025 | 1,500 |
2013/07/10 | 1,034 | 1,041 | 1,034 | 1,040 | 900 |
2013/07/09 | 1,027 | 1,040 | 1,025 | 1,040 | 5,800 |
2013/07/08 | 1,029 | 1,030 | 1,026 | 1,026 | 1,400 |
2013/07/05 | 1,015 | 1,029 | 1,006 | 1,023 | 3,600 |
2013/07/04 | 1,029 | 1,029 | 1,010 | 1,015 | 3,400 |
2013/07/03 | 1,033 | 1,033 | 1,012 | 1,029 | 1,500 |
2013/07/02 | 1,045 | 1,045 | 1,032 | 1,032 | 1,600 |
2013/07/01 | 1,067 | 1,067 | 1,030 | 1,032 | 4,000 |
2013/06/28 | 999 | 1,017 | 998 | 1,017 | 3,200 |
2013/06/27 | 1,009 | 1,015 | 985 | 1,014 | 3,200 |
2013/06/26 | 1,020 | 1,022 | 984 | 1,008 | 19,600 |
2013/06/25 | 1,101 | 1,127 | 1,090 | 1,100 | 7,500 |
2013/06/24 | 1,132 | 1,132 | 1,110 | 1,130 | 2,900 |
2013/06/21 | 1,136 | 1,136 | 1,101 | 1,120 | 3,300 |
2013/06/20 | 1,140 | 1,140 | 1,120 | 1,120 | 3,300 |
2013/06/19 | 1,129 | 1,129 | 1,100 | 1,124 | 2,000 |
2013/06/18 | 1,130 | 1,130 | 1,100 | 1,120 | 1,500 |
2013/06/17 | 1,115 | 1,124 | 1,115 | 1,124 | 1,400 |
2013/06/14 | 1,100 | 1,114 | 1,082 | 1,114 | 2,500 |
2013/06/13 | 1,090 | 1,098 | 1,090 | 1,095 | 900 |
2013/06/12 | 1,068 | 1,090 | 1,051 | 1,090 | 1,000 |
2013/06/11 | 1,081 | 1,100 | 1,062 | 1,073 | 3,900 |
2013/06/10 | 1,070 | 1,100 | 1,060 | 1,081 | 6,600 |
2013/06/07 | 1,051 | 1,094 | 1,050 | 1,090 | 6,500 |
2013/06/06 | 1,108 | 1,150 | 1,108 | 1,111 | 6,200 |
2013/06/05 | 1,197 | 1,197 | 1,160 | 1,165 | 4,700 |
2013/06/04 | 1,141 | 1,177 | 1,106 | 1,135 | 5,300 |
2013/06/03 | 1,171 | 1,179 | 1,167 | 1,179 | 2,200 |
2013/05/31 | 1,210 | 1,230 | 1,201 | 1,201 | 2,500 |
2013/05/30 | 1,205 | 1,237 | 1,205 | 1,210 | 2,300 |
2013/05/29 | 1,217 | 1,220 | 1,187 | 1,217 | 6,200 |
2013/05/28 | 1,220 | 1,220 | 1,193 | 1,217 | 2,800 |
2013/05/27 | 1,249 | 1,249 | 1,187 | 1,215 | 4,200 |
2013/05/24 | 1,187 | 1,234 | 1,187 | 1,215 | 9,000 |
2013/05/23 | 1,239 | 1,250 | 1,205 | 1,217 | 8,100 |
2013/05/22 | 1,225 | 1,249 | 1,220 | 1,237 | 5,200 |
2013/05/21 | 1,220 | 1,240 | 1,215 | 1,240 | 5,700 |
2013/05/20 | 1,230 | 1,250 | 1,229 | 1,245 | 7,000 |
2013/05/17 | 1,230 | 1,254 | 1,230 | 1,243 | 3,000 |
2013/05/16 | 1,250 | 1,278 | 1,206 | 1,254 | 11,400 |
2013/05/15 | 1,260 | 1,283 | 1,242 | 1,270 | 13,300 |
2013/05/14 | 1,250 | 1,285 | 1,242 | 1,260 | 13,400 |
2013/05/13 | 1,252 | 1,275 | 1,250 | 1,270 | 17,800 |
2013/05/10 | 1,266 | 1,271 | 1,240 | 1,252 | 9,000 |
2013/05/09 | 1,235 | 1,265 | 1,228 | 1,258 | 12,400 |
2013/05/08 | 1,209 | 1,230 | 1,200 | 1,225 | 15,500 |
2013/05/07 | 1,165 | 1,215 | 1,165 | 1,191 | 12,700 |
2013/05/02 | 1,151 | 1,160 | 1,146 | 1,158 | 8,600 |
2013/05/01 | 1,151 | 1,160 | 1,140 | 1,158 | 21,900 |
2013/04/30 | 1,130 | 1,145 | 1,124 | 1,145 | 6,000 |
2013/04/26 | 1,148 | 1,148 | 1,128 | 1,134 | 4,300 |
2013/04/25 | 1,100 | 1,128 | 1,100 | 1,128 | 9,900 |
2013/04/24 | 1,090 | 1,093 | 1,085 | 1,090 | 4,300 |
2013/04/23 | 1,091 | 1,094 | 1,088 | 1,090 | 3,900 |
2013/04/22 | 1,078 | 1,093 | 1,073 | 1,093 | 2,300 |
2013/04/19 | 1,070 | 1,078 | 1,070 | 1,077 | 1,900 |
2013/04/18 | 1,070 | 1,070 | 1,055 | 1,070 | 3,200 |
2013/04/17 | 1,075 | 1,075 | 1,074 | 1,075 | 1,500 |
2013/04/16 | 1,074 | 1,074 | 1,060 | 1,068 | 900 |
2013/04/15 | 1,062 | 1,075 | 1,060 | 1,075 | 1,000 |
2013/04/12 | 1,071 | 1,080 | 1,062 | 1,062 | 4,100 |
2013/04/11 | 1,060 | 1,080 | 1,060 | 1,062 | 3,100 |
2013/04/10 | 1,052 | 1,052 | 1,029 | 1,051 | 5,900 |
2013/04/09 | 1,020 | 1,040 | 1,020 | 1,034 | 5,800 |
2013/04/08 | 1,051 | 1,051 | 1,026 | 1,032 | 2,700 |
2013/04/05 | 1,045 | 1,070 | 1,042 | 1,044 | 10,900 |
2013/04/04 | 1,002 | 1,040 | 1,002 | 1,040 | 3,900 |
2013/04/03 | 1,031 | 1,050 | 1,027 | 1,027 | 6,100 |
2013/04/02 | 983 | 1,050 | 965 | 1,050 | 8,400 |
2013/04/01 | 1,090 | 1,090 | 1,011 | 1,016 | 5,700 |
2013/03/29 | 1,083 | 1,100 | 1,075 | 1,096 | 4,600 |
2013/03/28 | 1,115 | 1,124 | 1,055 | 1,082 | 9,200 |
2013/03/27 | 1,104 | 1,120 | 1,093 | 1,100 | 6,800 |
2013/03/26 | 1,084 | 1,099 | 1,080 | 1,099 | 12,900 |
2013/03/25 | 1,062 | 1,089 | 1,062 | 1,083 | 7,200 |
2013/03/22 | 1,084 | 1,084 | 1,061 | 1,062 | 2,700 |
2013/03/21 | 1,050 | 1,094 | 1,050 | 1,086 | 8,500 |
2013/03/19 | 1,035 | 1,035 | 1,025 | 1,033 | 2,700 |
2013/03/18 | 1,010 | 1,050 | 1,000 | 1,006 | 15,400 |
2013/03/15 | 980 | 1,010 | 980 | 1,000 | 7,800 |
2013/03/14 | 975 | 979 | 970 | 970 | 1,000 |
2013/03/13 | 975 | 975 | 975 | 975 | 3,300 |
2013/03/12 | 971 | 971 | 970 | 971 | 700 |
2013/03/11 | 971 | 975 | 971 | 971 | 2,600 |
2013/03/08 | 960 | 971 | 953 | 971 | 1,800 |
2013/03/07 | 950 | 965 | 946 | 965 | 5,400 |
2013/03/06 | 976 | 976 | 976 | 976 | 1,000 |
2013/03/05 | 970 | 976 | 970 | 976 | 1,800 |
2013/03/04 | 948 | 966 | 948 | 960 | 3,900 |
2013/03/01 | 948 | 949 | 933 | 948 | 1,400 |
2013/02/28 | 946 | 949 | 940 | 948 | 2,700 |
2013/02/27 | 949 | 949 | 949 | 949 | 300 |
2013/02/26 | 945 | 945 | 915 | 940 | 1,800 |
2013/02/25 | 937 | 949 | 931 | 931 | 2,600 |
2013/02/22 | 920 | 930 | 918 | 930 | 4,400 |
2013/02/21 | 920 | 920 | 920 | 920 | 1,100 |
2013/02/20 | 920 | 920 | 920 | 920 | 1,500 |
2013/02/19 | 915 | 915 | 915 | 915 | 400 |
2013/02/18 | 917 | 919 | 917 | 917 | 1,300 |
2013/02/15 | 913 | 923 | 900 | 907 | 1,300 |
2013/02/14 | 915 | 915 | 915 | 915 | 200 |
2013/02/13 | 930 | 930 | 916 | 916 | 1,600 |
2013/02/12 | 930 | 939 | 930 | 932 | 3,400 |
2013/02/08 | 918 | 930 | 916 | 930 | 3,000 |
2013/02/07 | 920 | 938 | 915 | 920 | 3,100 |
2013/02/06 | 939 | 939 | 917 | 929 | 1,300 |
2013/02/05 | 921 | 925 | 920 | 920 | 2,600 |
2013/02/04 | 929 | 929 | 922 | 922 | 3,400 |
2013/02/01 | 920 | 939 | 916 | 922 | 10,300 |
2013/01/31 | 901 | 910 | 900 | 910 | 2,300 |
2013/01/30 | 900 | 900 | 900 | 900 | 1,100 |
2013/01/29 | 899 | 900 | 885 | 900 | 2,100 |
2013/01/28 | 890 | 899 | 877 | 890 | 5,600 |
2013/01/25 | 896 | 900 | 895 | 899 | 2,000 |
2013/01/24 | 895 | 900 | 895 | 900 | 500 |
2013/01/22 | 890 | 910 | 890 | 910 | 1,100 |
2013/01/21 | 891 | 912 | 891 | 912 | 1,400 |
2013/01/18 | 910 | 910 | 910 | 910 | 600 |
2013/01/17 | 911 | 911 | 910 | 910 | 1,000 |
2013/01/16 | 912 | 912 | 912 | 912 | 200 |
2013/01/15 | 920 | 920 | 920 | 920 | 200 |
2013/01/11 | 910 | 918 | 910 | 918 | 900 |
2013/01/10 | 908 | 910 | 892 | 909 | 800 |
2013/01/09 | 890 | 909 | 889 | 908 | 5,600 |
2013/01/08 | 900 | 900 | 900 | 900 | 200 |
2013/01/07 | 900 | 900 | 896 | 896 | 600 |
2013/01/04 | 891 | 900 | 891 | 895 | 2,700 |