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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,474 | 1,480 | 1,474 | 1,476 | 4,600 |
| 2014/12/29 | 1,489 | 1,489 | 1,472 | 1,479 | 2,200 |
| 2014/12/26 | 1,480 | 1,484 | 1,460 | 1,484 | 2,200 |
| 2014/12/25 | 1,455 | 1,459 | 1,450 | 1,459 | 2,500 |
| 2014/12/24 | 1,437 | 1,461 | 1,437 | 1,455 | 6,100 |
| 2014/12/22 | 1,449 | 1,449 | 1,434 | 1,449 | 2,100 |
| 2014/12/19 | 1,435 | 1,455 | 1,434 | 1,447 | 9,300 |
| 2014/12/18 | 1,435 | 1,454 | 1,410 | 1,438 | 10,200 |
| 2014/12/17 | 1,456 | 1,456 | 1,420 | 1,435 | 5,300 |
| 2014/12/16 | 1,457 | 1,457 | 1,423 | 1,435 | 1,900 |
| 2014/12/15 | 1,448 | 1,460 | 1,430 | 1,459 | 8,200 |
| 2014/12/12 | 1,411 | 1,440 | 1,400 | 1,440 | 4,700 |
| 2014/12/11 | 1,390 | 1,412 | 1,390 | 1,411 | 1,400 |
| 2014/12/10 | 1,414 | 1,414 | 1,392 | 1,407 | 1,300 |
| 2014/12/09 | 1,401 | 1,415 | 1,400 | 1,415 | 800 |
| 2014/12/08 | 1,414 | 1,419 | 1,400 | 1,401 | 4,500 |
| 2014/12/05 | 1,385 | 1,418 | 1,360 | 1,384 | 7,700 |
| 2014/12/04 | 1,358 | 1,450 | 1,358 | 1,390 | 9,800 |
| 2014/12/03 | 1,351 | 1,360 | 1,335 | 1,358 | 3,900 |
| 2014/12/02 | 1,354 | 1,356 | 1,350 | 1,354 | 1,400 |
| 2014/12/01 | 1,357 | 1,360 | 1,356 | 1,356 | 5,900 |
| 2014/11/28 | 1,350 | 1,360 | 1,345 | 1,355 | 2,200 |
| 2014/11/26 | 1,323 | 1,349 | 1,320 | 1,340 | 5,500 |
| 2014/11/25 | 1,343 | 1,358 | 1,330 | 1,335 | 10,100 |
| 2014/11/21 | 1,357 | 1,368 | 1,321 | 1,343 | 6,100 |
| 2014/11/20 | 1,351 | 1,370 | 1,351 | 1,368 | 3,800 |
| 2014/11/19 | 1,350 | 1,359 | 1,345 | 1,351 | 5,000 |
| 2014/11/18 | 1,350 | 1,365 | 1,350 | 1,350 | 800 |
| 2014/11/17 | 1,363 | 1,384 | 1,350 | 1,359 | 6,100 |
| 2014/11/14 | 1,365 | 1,375 | 1,354 | 1,375 | 19,900 |
| 2014/11/13 | 1,385 | 1,385 | 1,375 | 1,375 | 17,700 |
| 2014/11/12 | 1,382 | 1,383 | 1,353 | 1,382 | 8,900 |
| 2014/11/11 | 1,372 | 1,391 | 1,372 | 1,381 | 6,800 |
| 2014/11/10 | 1,380 | 1,380 | 1,379 | 1,380 | 400 |
| 2014/11/07 | 1,371 | 1,380 | 1,371 | 1,380 | 1,000 |
| 2014/11/06 | 1,372 | 1,380 | 1,358 | 1,370 | 8,700 |
| 2014/11/05 | 1,371 | 1,399 | 1,355 | 1,390 | 5,000 |
| 2014/11/04 | 1,350 | 1,400 | 1,350 | 1,380 | 15,300 |
| 2014/10/31 | 1,352 | 1,353 | 1,340 | 1,347 | 800 |
| 2014/10/30 | 1,335 | 1,350 | 1,335 | 1,350 | 2,200 |
| 2014/10/29 | 1,329 | 1,340 | 1,329 | 1,340 | 2,800 |
| 2014/10/28 | 1,330 | 1,335 | 1,330 | 1,335 | 2,200 |
| 2014/10/27 | 1,353 | 1,353 | 1,335 | 1,335 | 4,200 |
| 2014/10/24 | 1,348 | 1,348 | 1,322 | 1,330 | 3,600 |
| 2014/10/23 | 1,317 | 1,323 | 1,317 | 1,323 | 2,600 |
| 2014/10/22 | 1,310 | 1,320 | 1,310 | 1,317 | 6,900 |
| 2014/10/21 | 1,300 | 1,308 | 1,287 | 1,307 | 2,100 |
| 2014/10/20 | 1,309 | 1,309 | 1,300 | 1,300 | 3,100 |
| 2014/10/17 | 1,299 | 1,300 | 1,299 | 1,300 | 2,100 |
| 2014/10/16 | 1,299 | 1,299 | 1,281 | 1,297 | 700 |
| 2014/10/15 | 1,277 | 1,294 | 1,272 | 1,294 | 2,700 |
| 2014/10/14 | 1,305 | 1,305 | 1,190 | 1,283 | 7,600 |
| 2014/10/10 | 1,321 | 1,324 | 1,269 | 1,320 | 7,900 |
| 2014/10/09 | 1,367 | 1,367 | 1,340 | 1,350 | 3,800 |
| 2014/10/08 | 1,350 | 1,380 | 1,341 | 1,352 | 3,100 |
| 2014/10/07 | 1,358 | 1,390 | 1,358 | 1,382 | 6,800 |
| 2014/10/06 | 1,369 | 1,369 | 1,340 | 1,350 | 9,200 |
| 2014/10/03 | 1,350 | 1,350 | 1,323 | 1,328 | 2,100 |
| 2014/10/02 | 1,340 | 1,353 | 1,331 | 1,353 | 9,900 |
| 2014/10/01 | 1,345 | 1,349 | 1,340 | 1,349 | 6,800 |
| 2014/09/30 | 1,330 | 1,349 | 1,330 | 1,345 | 3,000 |
| 2014/09/29 | 1,350 | 1,350 | 1,349 | 1,350 | 1,300 |
| 2014/09/26 | 1,360 | 1,364 | 1,350 | 1,350 | 3,100 |
| 2014/09/25 | 1,319 | 1,360 | 1,319 | 1,359 | 5,800 |
| 2014/09/24 | 1,350 | 1,352 | 1,326 | 1,326 | 6,200 |
| 2014/09/22 | 1,376 | 1,376 | 1,324 | 1,339 | 26,500 |
| 2014/09/19 | 1,265 | 1,320 | 1,259 | 1,316 | 36,100 |
| 2014/09/18 | 1,260 | 1,272 | 1,258 | 1,267 | 3,200 |
| 2014/09/17 | 1,257 | 1,270 | 1,247 | 1,254 | 4,900 |
| 2014/09/16 | 1,251 | 1,257 | 1,251 | 1,257 | 15,200 |
| 2014/09/12 | 1,234 | 1,239 | 1,231 | 1,239 | 1,000 |
| 2014/09/11 | 1,235 | 1,235 | 1,230 | 1,234 | 4,400 |
| 2014/09/10 | 1,238 | 1,238 | 1,227 | 1,232 | 1,700 |
| 2014/09/09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,200 |
| 2014/09/08 | 1,230 | 1,242 | 1,229 | 1,229 | 8,000 |
| 2014/09/05 | 1,237 | 1,242 | 1,232 | 1,232 | 5,500 |
| 2014/09/04 | 1,231 | 1,238 | 1,215 | 1,231 | 5,000 |
| 2014/09/03 | 1,230 | 1,242 | 1,230 | 1,230 | 7,000 |
| 2014/09/02 | 1,235 | 1,244 | 1,233 | 1,243 | 4,400 |
| 2014/09/01 | 1,230 | 1,230 | 1,220 | 1,228 | 2,000 |
| 2014/08/29 | 1,234 | 1,234 | 1,230 | 1,234 | 3,800 |
| 2014/08/28 | 1,232 | 1,235 | 1,232 | 1,234 | 3,400 |
| 2014/08/27 | 1,235 | 1,236 | 1,233 | 1,236 | 6,600 |
| 2014/08/26 | 1,242 | 1,242 | 1,225 | 1,240 | 3,900 |
| 2014/08/25 | 1,220 | 1,235 | 1,210 | 1,234 | 7,200 |
| 2014/08/22 | 1,220 | 1,222 | 1,210 | 1,221 | 2,500 |
| 2014/08/21 | 1,216 | 1,227 | 1,216 | 1,222 | 2,100 |
| 2014/08/20 | 1,220 | 1,226 | 1,215 | 1,220 | 5,100 |
| 2014/08/19 | 1,219 | 1,220 | 1,204 | 1,220 | 3,600 |
| 2014/08/18 | 1,200 | 1,200 | 1,195 | 1,200 | 1,000 |
| 2014/08/15 | 1,218 | 1,218 | 1,200 | 1,200 | 1,200 |
| 2014/08/14 | 1,228 | 1,229 | 1,200 | 1,218 | 3,800 |
| 2014/08/13 | 1,200 | 1,200 | 1,190 | 1,190 | 3,800 |
| 2014/08/12 | 1,150 | 1,208 | 1,150 | 1,200 | 2,600 |
| 2014/08/11 | 1,110 | 1,154 | 1,110 | 1,154 | 7,200 |
| 2014/08/08 | 1,190 | 1,190 | 1,140 | 1,140 | 5,200 |
| 2014/08/07 | 1,170 | 1,190 | 1,170 | 1,190 | 1,200 |
| 2014/08/06 | 1,196 | 1,196 | 1,170 | 1,170 | 3,300 |
| 2014/08/05 | 1,201 | 1,203 | 1,200 | 1,200 | 1,400 |
| 2014/08/04 | 1,218 | 1,218 | 1,218 | 1,218 | 100 |
| 2014/08/01 | 1,186 | 1,220 | 1,186 | 1,220 | 2,200 |
| 2014/07/31 | 1,238 | 1,238 | 1,178 | 1,204 | 4,200 |
| 2014/07/30 | 1,210 | 1,239 | 1,210 | 1,239 | 5,000 |
| 2014/07/29 | 1,205 | 1,215 | 1,205 | 1,215 | 1,100 |
| 2014/07/28 | 1,203 | 1,214 | 1,203 | 1,205 | 2,300 |
| 2014/07/25 | 1,210 | 1,219 | 1,210 | 1,219 | 7,200 |
| 2014/07/24 | 1,200 | 1,215 | 1,200 | 1,215 | 1,700 |
| 2014/07/23 | 1,195 | 1,200 | 1,194 | 1,200 | 2,900 |
| 2014/07/22 | 1,182 | 1,200 | 1,182 | 1,195 | 2,600 |
| 2014/07/18 | 1,185 | 1,189 | 1,185 | 1,189 | 1,100 |
| 2014/07/17 | 1,200 | 1,200 | 1,151 | 1,200 | 3,000 |
| 2014/07/16 | 1,213 | 1,213 | 1,205 | 1,206 | 2,400 |
| 2014/07/15 | 1,219 | 1,222 | 1,211 | 1,214 | 2,500 |
| 2014/07/14 | 1,207 | 1,220 | 1,207 | 1,219 | 1,400 |
| 2014/07/11 | 1,216 | 1,230 | 1,216 | 1,225 | 4,200 |
| 2014/07/10 | 1,215 | 1,226 | 1,215 | 1,220 | 3,600 |
| 2014/07/09 | 1,244 | 1,244 | 1,225 | 1,225 | 3,100 |
| 2014/07/08 | 1,236 | 1,236 | 1,211 | 1,227 | 5,900 |
| 2014/07/07 | 1,218 | 1,238 | 1,218 | 1,237 | 11,400 |
| 2014/07/04 | 1,219 | 1,219 | 1,198 | 1,202 | 5,900 |
| 2014/07/03 | 1,207 | 1,210 | 1,194 | 1,202 | 2,300 |
| 2014/07/02 | 1,210 | 1,210 | 1,192 | 1,199 | 4,800 |
| 2014/07/01 | 1,204 | 1,219 | 1,196 | 1,197 | 10,100 |
| 2014/06/30 | 1,194 | 1,196 | 1,175 | 1,196 | 5,900 |
| 2014/06/27 | 1,200 | 1,202 | 1,161 | 1,199 | 7,600 |
| 2014/06/26 | 1,190 | 1,238 | 1,190 | 1,212 | 10,600 |
| 2014/06/25 | 1,267 | 1,278 | 1,264 | 1,264 | 8,100 |
| 2014/06/24 | 1,279 | 1,281 | 1,270 | 1,274 | 4,900 |
| 2014/06/23 | 1,276 | 1,289 | 1,266 | 1,281 | 8,800 |
| 2014/06/20 | 1,285 | 1,285 | 1,272 | 1,285 | 5,700 |
| 2014/06/19 | 1,289 | 1,290 | 1,285 | 1,285 | 4,700 |
| 2014/06/18 | 1,282 | 1,287 | 1,272 | 1,285 | 11,900 |
| 2014/06/17 | 1,290 | 1,290 | 1,282 | 1,288 | 2,700 |
| 2014/06/16 | 1,290 | 1,295 | 1,270 | 1,288 | 15,500 |
| 2014/06/13 | 1,251 | 1,288 | 1,234 | 1,270 | 30,500 |
| 2014/06/12 | 1,264 | 1,264 | 1,247 | 1,262 | 2,000 |
| 2014/06/11 | 1,240 | 1,266 | 1,240 | 1,264 | 5,900 |
| 2014/06/10 | 1,265 | 1,265 | 1,234 | 1,264 | 3,200 |
| 2014/06/09 | 1,280 | 1,280 | 1,265 | 1,265 | 10,200 |
| 2014/06/06 | 1,260 | 1,276 | 1,251 | 1,262 | 14,500 |
| 2014/06/05 | 1,225 | 1,255 | 1,215 | 1,255 | 12,500 |
| 2014/06/04 | 1,235 | 1,249 | 1,226 | 1,228 | 6,600 |
| 2014/06/03 | 1,204 | 1,239 | 1,200 | 1,237 | 26,300 |
| 2014/06/02 | 1,165 | 1,209 | 1,165 | 1,200 | 17,700 |
| 2014/05/30 | 1,143 | 1,179 | 1,143 | 1,164 | 6,400 |
| 2014/05/29 | 1,138 | 1,143 | 1,135 | 1,143 | 3,900 |
| 2014/05/28 | 1,130 | 1,135 | 1,130 | 1,135 | 2,200 |
| 2014/05/27 | 1,132 | 1,140 | 1,131 | 1,131 | 2,700 |
| 2014/05/26 | 1,130 | 1,132 | 1,129 | 1,132 | 3,800 |
| 2014/05/23 | 1,120 | 1,125 | 1,118 | 1,124 | 1,100 |
| 2014/05/22 | 1,120 | 1,125 | 1,109 | 1,121 | 2,600 |
| 2014/05/21 | 1,118 | 1,132 | 1,110 | 1,132 | 2,300 |
| 2014/05/20 | 1,109 | 1,124 | 1,109 | 1,122 | 3,000 |
| 2014/05/19 | 1,142 | 1,142 | 1,130 | 1,139 | 800 |
| 2014/05/16 | 1,141 | 1,142 | 1,136 | 1,142 | 1,000 |
| 2014/05/15 | 1,136 | 1,160 | 1,136 | 1,150 | 5,600 |
| 2014/05/14 | 1,137 | 1,137 | 1,123 | 1,135 | 3,500 |
| 2014/05/13 | 1,125 | 1,125 | 1,118 | 1,118 | 900 |
| 2014/05/12 | 1,112 | 1,138 | 1,112 | 1,137 | 3,600 |
| 2014/05/09 | 1,105 | 1,117 | 1,105 | 1,117 | 300 |
| 2014/05/08 | 1,111 | 1,119 | 1,110 | 1,119 | 1,900 |
| 2014/05/07 | 1,118 | 1,119 | 1,115 | 1,115 | 2,100 |
| 2014/05/02 | 1,118 | 1,119 | 1,108 | 1,118 | 1,900 |
| 2014/05/01 | 1,120 | 1,120 | 1,100 | 1,120 | 10,300 |
| 2014/04/30 | 1,082 | 1,085 | 1,050 | 1,072 | 3,900 |
| 2014/04/28 | 1,083 | 1,083 | 1,083 | 1,083 | 1,400 |
| 2014/04/25 | 1,072 | 1,081 | 1,072 | 1,079 | 600 |
| 2014/04/24 | 1,088 | 1,088 | 1,075 | 1,079 | 2,200 |
| 2014/04/23 | 1,083 | 1,084 | 1,072 | 1,084 | 2,000 |
| 2014/04/22 | 1,086 | 1,095 | 1,086 | 1,095 | 300 |
| 2014/04/21 | 1,105 | 1,105 | 1,100 | 1,100 | 300 |
| 2014/04/18 | 1,106 | 1,106 | 1,101 | 1,105 | 1,900 |
| 2014/04/17 | 1,078 | 1,117 | 1,078 | 1,108 | 4,000 |
| 2014/04/16 | 1,069 | 1,071 | 1,069 | 1,071 | 900 |
| 2014/04/15 | 1,060 | 1,069 | 1,060 | 1,062 | 1,500 |
| 2014/04/14 | 1,051 | 1,059 | 1,051 | 1,059 | 300 |
| 2014/04/11 | 1,055 | 1,060 | 1,055 | 1,059 | 1,400 |
| 2014/04/10 | 1,070 | 1,070 | 1,068 | 1,070 | 2,500 |
| 2014/04/09 | 1,060 | 1,071 | 1,060 | 1,064 | 1,600 |
| 2014/04/08 | 1,089 | 1,089 | 1,073 | 1,080 | 800 |
| 2014/04/07 | 1,078 | 1,082 | 1,070 | 1,073 | 2,100 |
| 2014/04/04 | 1,080 | 1,088 | 1,078 | 1,078 | 4,400 |
| 2014/04/03 | 1,068 | 1,093 | 1,067 | 1,093 | 5,400 |
| 2014/04/02 | 1,065 | 1,071 | 1,065 | 1,070 | 4,700 |
| 2014/04/01 | 1,057 | 1,069 | 1,057 | 1,068 | 2,300 |
| 2014/03/31 | 1,053 | 1,058 | 1,046 | 1,046 | 1,800 |
| 2014/03/28 | 1,039 | 1,050 | 1,037 | 1,044 | 2,900 |
| 2014/03/27 | 1,030 | 1,039 | 1,030 | 1,039 | 600 |
| 2014/03/26 | 1,040 | 1,040 | 1,033 | 1,040 | 2,100 |
| 2014/03/25 | 1,029 | 1,034 | 1,029 | 1,034 | 500 |
| 2014/03/24 | 1,020 | 1,030 | 1,020 | 1,030 | 300 |
| 2014/03/20 | 1,013 | 1,020 | 1,011 | 1,020 | 1,900 |
| 2014/03/19 | 1,020 | 1,020 | 1,014 | 1,020 | 1,800 |
| 2014/03/18 | 1,014 | 1,029 | 1,014 | 1,029 | 500 |
| 2014/03/17 | 1,034 | 1,034 | 1,020 | 1,020 | 1,500 |
| 2014/03/14 | 1,034 | 1,055 | 1,032 | 1,034 | 1,900 |
| 2014/03/13 | 1,035 | 1,037 | 1,035 | 1,037 | 400 |
| 2014/03/12 | 1,037 | 1,040 | 1,037 | 1,040 | 1,100 |
| 2014/03/11 | 1,049 | 1,049 | 1,036 | 1,045 | 1,400 |
| 2014/03/10 | 1,057 | 1,057 | 1,048 | 1,050 | 1,400 |
| 2014/03/07 | 1,041 | 1,058 | 1,040 | 1,058 | 4,000 |
| 2014/03/06 | 1,045 | 1,055 | 1,038 | 1,038 | 2,500 |
| 2014/03/05 | 1,028 | 1,044 | 1,027 | 1,044 | 400 |
| 2014/03/03 | 1,055 | 1,055 | 1,021 | 1,045 | 2,200 |
| 2014/02/28 | 1,049 | 1,049 | 1,043 | 1,048 | 1,200 |
| 2014/02/27 | 1,045 | 1,050 | 1,045 | 1,050 | 1,800 |
| 2014/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2014/02/25 | 1,035 | 1,046 | 1,033 | 1,046 | 1,600 |
| 2014/02/24 | 1,028 | 1,028 | 1,025 | 1,025 | 1,100 |
| 2014/02/21 | 1,016 | 1,020 | 1,016 | 1,020 | 200 |
| 2014/02/20 | 1,027 | 1,027 | 1,027 | 1,027 | 200 |
| 2014/02/18 | 1,020 | 1,022 | 1,020 | 1,022 | 800 |
| 2014/02/17 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2014/02/13 | 1,013 | 1,025 | 1,013 | 1,022 | 1,100 |
| 2014/02/12 | 1,019 | 1,036 | 1,019 | 1,036 | 600 |
| 2014/02/10 | 1,034 | 1,034 | 1,005 | 1,019 | 5,400 |
| 2014/02/07 | 1,010 | 1,028 | 1,010 | 1,028 | 200 |
| 2014/02/05 | 1,015 | 1,020 | 1,005 | 1,020 | 1,700 |
| 2014/02/04 | 1,014 | 1,024 | 995 | 1,024 | 8,000 |
| 2014/02/03 | 1,034 | 1,049 | 1,025 | 1,035 | 2,800 |
| 2014/01/31 | 1,030 | 1,030 | 1,018 | 1,029 | 1,300 |
| 2014/01/30 | 1,030 | 1,030 | 1,018 | 1,030 | 600 |
| 2014/01/29 | 1,022 | 1,033 | 1,022 | 1,033 | 500 |
| 2014/01/28 | 1,008 | 1,029 | 1,008 | 1,029 | 1,100 |
| 2014/01/27 | 1,040 | 1,040 | 1,017 | 1,029 | 3,300 |
| 2014/01/24 | 1,046 | 1,050 | 1,040 | 1,042 | 600 |
| 2014/01/23 | 1,050 | 1,052 | 1,049 | 1,051 | 900 |
| 2014/01/22 | 1,045 | 1,050 | 1,045 | 1,050 | 2,500 |
| 2014/01/21 | 1,051 | 1,051 | 1,041 | 1,047 | 2,700 |
| 2014/01/20 | 1,039 | 1,041 | 1,031 | 1,041 | 3,800 |
| 2014/01/17 | 1,045 | 1,045 | 1,032 | 1,032 | 3,500 |
| 2014/01/16 | 1,035 | 1,040 | 1,026 | 1,037 | 3,700 |
| 2014/01/15 | 1,038 | 1,038 | 1,030 | 1,032 | 600 |
| 2014/01/14 | 1,020 | 1,033 | 1,015 | 1,033 | 3,400 |
| 2014/01/10 | 1,012 | 1,037 | 1,012 | 1,015 | 13,500 |
| 2014/01/09 | 1,010 | 1,010 | 1,001 | 1,009 | 900 |
| 2014/01/08 | 999 | 1,010 | 999 | 1,010 | 7,900 |
| 2014/01/07 | 998 | 999 | 998 | 999 | 1,600 |
| 2014/01/06 | 987 | 995 | 987 | 994 | 3,500 |