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 |
|---|---|---|---|---|---|
| 2020/12/29 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2020/12/28 | 4,800 | 4,800 | 4,800 | 4,800 | 600 |
| 2020/12/25 | 4,800 | 4,800 | 4,730 | 4,795 | 1,400 |
| 2020/12/23 | 4,705 | 4,800 | 4,705 | 4,800 | 500 |
| 2020/12/22 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2020/12/21 | 4,655 | 4,655 | 4,655 | 4,655 | 100 |
| 2020/12/18 | 4,645 | 4,655 | 4,630 | 4,655 | 400 |
| 2020/12/17 | 4,580 | 4,600 | 4,580 | 4,600 | 1,000 |
| 2020/12/16 | 4,510 | 4,550 | 4,510 | 4,550 | 400 |
| 2020/12/15 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2020/12/11 | 4,575 | 4,580 | 4,575 | 4,580 | 400 |
| 2020/12/10 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2020/12/08 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2020/12/07 | 4,550 | 4,550 | 4,500 | 4,545 | 1,700 |
| 2020/12/04 | 4,400 | 4,400 | 4,400 | 4,400 | 500 |
| 2020/12/03 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2020/12/01 | 4,515 | 4,515 | 4,430 | 4,430 | 500 |
| 2020/11/30 | 4,380 | 4,445 | 4,380 | 4,445 | 900 |
| 2020/11/27 | 4,340 | 4,350 | 4,270 | 4,350 | 400 |
| 2020/11/26 | 4,295 | 4,300 | 4,295 | 4,300 | 1,400 |
| 2020/11/25 | 4,200 | 4,205 | 4,200 | 4,200 | 300 |
| 2020/11/20 | 4,195 | 4,210 | 4,195 | 4,200 | 400 |
| 2020/11/19 | 4,140 | 4,170 | 4,140 | 4,170 | 300 |
| 2020/11/18 | 4,210 | 4,210 | 4,210 | 4,210 | 2,800 |
| 2020/11/04 | 4,240 | 4,240 | 4,220 | 4,220 | 300 |
| 2020/11/02 | 4,380 | 4,380 | 4,240 | 4,310 | 500 |
| 2020/10/30 | 4,360 | 4,360 | 4,360 | 4,360 | 300 |
| 2020/10/29 | 4,350 | 4,365 | 4,350 | 4,365 | 200 |
| 2020/10/26 | 4,380 | 4,380 | 4,300 | 4,300 | 800 |
| 2020/10/23 | 4,335 | 4,335 | 4,330 | 4,330 | 200 |
| 2020/10/22 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2020/10/21 | 4,320 | 4,320 | 4,320 | 4,320 | 200 |
| 2020/10/16 | 4,300 | 4,300 | 4,295 | 4,295 | 200 |
| 2020/10/15 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2020/10/14 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2020/10/13 | 4,290 | 4,300 | 4,290 | 4,300 | 200 |
| 2020/10/12 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2020/10/09 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2020/10/08 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2020/10/07 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2020/10/06 | 4,370 | 4,405 | 4,335 | 4,380 | 6,800 |
| 2020/10/05 | 4,180 | 4,180 | 4,110 | 4,165 | 700 |
| 2020/10/02 | 4,240 | 4,250 | 4,180 | 4,200 | 3,000 |
| 2020/09/30 | 4,180 | 4,230 | 4,180 | 4,230 | 500 |
| 2020/09/29 | 4,120 | 4,130 | 4,120 | 4,130 | 1,300 |
| 2020/09/28 | 4,100 | 4,105 | 4,030 | 4,105 | 1,700 |
| 2020/09/25 | 4,100 | 4,100 | 4,095 | 4,100 | 600 |
| 2020/09/24 | 4,070 | 4,150 | 4,070 | 4,130 | 1,600 |
| 2020/09/23 | 4,000 | 4,055 | 4,000 | 4,055 | 300 |
| 2020/09/17 | 4,015 | 4,015 | 3,960 | 3,960 | 200 |
| 2020/09/15 | 4,045 | 4,045 | 4,025 | 4,025 | 200 |
| 2020/09/14 | 3,885 | 4,050 | 3,885 | 4,050 | 1,900 |
| 2020/09/11 | 3,955 | 3,955 | 3,935 | 3,955 | 500 |
| 2020/09/10 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2020/09/09 | 3,925 | 3,925 | 3,915 | 3,915 | 500 |
| 2020/09/08 | 3,805 | 3,915 | 3,805 | 3,915 | 500 |
| 2020/09/07 | 3,930 | 3,980 | 3,840 | 3,840 | 900 |
| 2020/09/04 | 4,065 | 4,065 | 3,990 | 3,990 | 600 |
| 2020/09/03 | 3,955 | 4,070 | 3,955 | 4,070 | 4,100 |
| 2020/09/02 | 4,095 | 4,095 | 4,095 | 4,095 | 200 |
| 2020/09/01 | 4,050 | 4,100 | 3,990 | 4,100 | 1,100 |
| 2020/08/31 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2020/08/28 | 3,975 | 4,000 | 3,975 | 4,000 | 300 |
| 2020/08/27 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2020/08/26 | 4,045 | 4,045 | 4,045 | 4,045 | 700 |
| 2020/08/25 | 3,950 | 4,000 | 3,950 | 4,000 | 700 |
| 2020/08/24 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2020/08/21 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2020/08/20 | 3,945 | 3,945 | 3,910 | 3,935 | 400 |
| 2020/08/19 | 3,945 | 3,945 | 3,945 | 3,945 | 600 |
| 2020/08/18 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2020/08/17 | 3,895 | 3,965 | 3,850 | 3,965 | 800 |
| 2020/08/13 | 3,910 | 3,940 | 3,895 | 3,895 | 400 |
| 2020/08/12 | 3,790 | 3,910 | 3,790 | 3,910 | 1,200 |
| 2020/08/11 | 3,835 | 3,835 | 3,800 | 3,800 | 300 |
| 2020/08/07 | 3,885 | 3,885 | 3,835 | 3,850 | 1,000 |
| 2020/08/06 | 3,820 | 3,925 | 3,810 | 3,885 | 1,900 |
| 2020/08/05 | 3,875 | 3,875 | 3,735 | 3,735 | 200 |
| 2020/08/04 | 3,885 | 3,885 | 3,880 | 3,880 | 300 |
| 2020/08/03 | 3,900 | 3,900 | 3,895 | 3,895 | 500 |
| 2020/07/31 | 3,805 | 3,830 | 3,805 | 3,830 | 500 |
| 2020/07/30 | 3,835 | 3,835 | 3,670 | 3,810 | 700 |
| 2020/07/29 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2020/07/28 | 3,830 | 3,875 | 3,830 | 3,875 | 800 |
| 2020/07/27 | 3,945 | 3,945 | 3,875 | 3,875 | 800 |
| 2020/07/22 | 3,875 | 3,875 | 3,875 | 3,875 | 200 |
| 2020/07/21 | 3,865 | 3,880 | 3,865 | 3,880 | 400 |
| 2020/07/20 | 3,930 | 3,930 | 3,865 | 3,865 | 300 |
| 2020/07/17 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2020/07/16 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2020/07/15 | 3,970 | 3,970 | 3,950 | 3,950 | 300 |
| 2020/07/14 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2020/07/13 | 3,820 | 3,970 | 3,765 | 3,970 | 1,100 |
| 2020/07/10 | 3,825 | 3,850 | 3,825 | 3,850 | 500 |
| 2020/07/09 | 3,840 | 3,875 | 3,840 | 3,875 | 500 |
| 2020/07/08 | 3,845 | 3,845 | 3,790 | 3,830 | 800 |
| 2020/07/07 | 3,865 | 3,890 | 3,865 | 3,865 | 700 |
| 2020/07/03 | 3,920 | 3,920 | 3,920 | 3,920 | 2,200 |
| 2020/07/02 | 3,940 | 4,015 | 3,930 | 3,930 | 1,300 |
| 2020/07/01 | 4,070 | 4,080 | 4,010 | 4,010 | 1,800 |
| 2020/06/30 | 3,980 | 4,020 | 3,970 | 4,000 | 1,200 |
| 2020/06/29 | 3,935 | 3,980 | 3,905 | 3,980 | 1,200 |
| 2020/06/26 | 4,045 | 4,075 | 4,045 | 4,045 | 1,300 |
| 2020/06/25 | 4,040 | 4,045 | 4,030 | 4,045 | 400 |
| 2020/06/24 | 4,020 | 4,065 | 4,000 | 4,040 | 1,400 |
| 2020/06/23 | 4,065 | 4,065 | 4,000 | 4,000 | 900 |
| 2020/06/22 | 4,040 | 4,045 | 4,040 | 4,045 | 1,000 |
| 2020/06/19 | 4,060 | 4,060 | 4,040 | 4,040 | 500 |
| 2020/06/18 | 4,065 | 4,065 | 3,990 | 3,990 | 800 |
| 2020/06/17 | 3,975 | 4,000 | 3,975 | 3,990 | 2,700 |
| 2020/06/16 | 4,020 | 4,045 | 4,020 | 4,045 | 800 |
| 2020/06/15 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2020/06/12 | 3,925 | 4,050 | 3,925 | 4,050 | 400 |
| 2020/06/10 | 4,065 | 4,125 | 4,065 | 4,065 | 1,600 |
| 2020/06/09 | 4,100 | 4,100 | 4,090 | 4,090 | 600 |
| 2020/06/08 | 4,100 | 4,125 | 4,100 | 4,125 | 500 |
| 2020/06/05 | 4,065 | 4,105 | 4,050 | 4,090 | 1,200 |
| 2020/06/04 | 4,100 | 4,100 | 4,065 | 4,065 | 1,200 |
| 2020/06/03 | 4,100 | 4,150 | 4,085 | 4,085 | 1,100 |
| 2020/06/02 | 4,160 | 4,160 | 4,100 | 4,100 | 300 |
| 2020/06/01 | 4,100 | 4,180 | 4,100 | 4,160 | 2,100 |
| 2020/05/29 | 4,020 | 4,110 | 4,020 | 4,100 | 1,000 |
| 2020/05/28 | 4,070 | 4,135 | 4,070 | 4,135 | 300 |
| 2020/05/27 | 4,210 | 4,210 | 4,195 | 4,195 | 400 |
| 2020/05/26 | 4,375 | 4,380 | 4,245 | 4,245 | 1,700 |
| 2020/05/25 | 4,205 | 4,255 | 4,205 | 4,255 | 500 |
| 2020/05/21 | 4,195 | 4,195 | 4,135 | 4,135 | 400 |
| 2020/05/19 | 4,130 | 4,190 | 4,130 | 4,180 | 600 |
| 2020/05/18 | 4,140 | 4,140 | 4,005 | 4,005 | 300 |
| 2020/05/15 | 4,115 | 4,130 | 4,115 | 4,130 | 300 |
| 2020/05/12 | 4,140 | 4,140 | 4,105 | 4,105 | 600 |
| 2020/05/11 | 4,280 | 4,280 | 4,130 | 4,130 | 1,100 |
| 2020/05/08 | 4,085 | 4,085 | 4,070 | 4,070 | 400 |
| 2020/05/07 | 4,085 | 4,145 | 4,085 | 4,145 | 400 |
| 2020/05/01 | 4,085 | 4,085 | 4,080 | 4,080 | 500 |
| 2020/04/30 | 3,970 | 4,050 | 3,900 | 4,050 | 2,400 |
| 2020/04/27 | 4,005 | 4,005 | 3,830 | 3,830 | 1,300 |
| 2020/04/24 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2020/04/23 | 3,860 | 3,860 | 3,850 | 3,850 | 200 |
| 2020/04/22 | 3,935 | 3,935 | 3,680 | 3,800 | 3,000 |
| 2020/04/21 | 3,935 | 3,935 | 3,930 | 3,930 | 400 |
| 2020/04/20 | 3,900 | 3,930 | 3,900 | 3,930 | 500 |
| 2020/04/17 | 3,990 | 4,010 | 3,985 | 4,010 | 2,600 |
| 2020/04/16 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2020/04/15 | 3,880 | 4,000 | 3,880 | 3,990 | 1,200 |
| 2020/04/14 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
| 2020/04/08 | 4,030 | 4,070 | 3,920 | 4,070 | 2,100 |
| 2020/04/07 | 3,900 | 3,980 | 3,865 | 3,965 | 2,200 |
| 2020/04/06 | 3,900 | 3,900 | 3,865 | 3,865 | 1,300 |
| 2020/04/02 | 4,125 | 4,125 | 4,040 | 4,040 | 300 |
| 2020/04/01 | 4,240 | 4,240 | 4,200 | 4,200 | 700 |
| 2020/03/31 | 4,130 | 4,130 | 4,040 | 4,040 | 500 |
| 2020/03/30 | 4,000 | 4,050 | 3,990 | 4,050 | 1,400 |
| 2020/03/27 | 3,905 | 3,980 | 3,905 | 3,980 | 400 |
| 2020/03/26 | 4,200 | 4,200 | 4,130 | 4,130 | 700 |
| 2020/03/24 | 4,020 | 4,025 | 3,995 | 4,000 | 4,500 |
| 2020/03/23 | 3,905 | 3,955 | 3,905 | 3,955 | 200 |
| 2020/03/19 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2020/03/18 | 3,995 | 3,995 | 3,935 | 3,935 | 200 |
| 2020/03/17 | 3,860 | 3,860 | 3,790 | 3,835 | 500 |
| 2020/03/16 | 4,345 | 4,415 | 4,345 | 4,355 | 300 |
| 2020/03/13 | 3,690 | 3,995 | 3,620 | 3,995 | 15,600 |
| 2020/03/11 | 3,920 | 3,920 | 3,900 | 3,900 | 300 |
| 2020/03/10 | 4,010 | 4,010 | 3,835 | 3,920 | 2,600 |
| 2020/03/09 | 4,300 | 4,300 | 4,100 | 4,100 | 600 |
| 2020/03/06 | 4,385 | 4,390 | 4,385 | 4,390 | 300 |
| 2020/03/05 | 4,290 | 4,355 | 4,290 | 4,355 | 500 |
| 2020/03/03 | 4,390 | 4,390 | 4,300 | 4,300 | 1,000 |
| 2020/03/02 | 4,155 | 4,250 | 4,145 | 4,250 | 2,900 |
| 2020/02/28 | 4,245 | 4,260 | 4,130 | 4,200 | 6,000 |
| 2020/02/27 | 4,270 | 4,300 | 4,265 | 4,300 | 2,200 |
| 2020/02/26 | 4,290 | 4,290 | 4,170 | 4,275 | 3,100 |
| 2020/02/25 | 4,705 | 4,705 | 4,430 | 4,430 | 3,400 |
| 2020/02/21 | 4,885 | 4,885 | 4,870 | 4,880 | 600 |
| 2020/02/20 | 4,955 | 4,955 | 4,955 | 4,955 | 300 |
| 2020/02/18 | 4,955 | 4,955 | 4,955 | 4,955 | 400 |
| 2020/02/17 | 4,895 | 4,955 | 4,840 | 4,955 | 1,100 |
| 2020/02/14 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2020/02/13 | 5,050 | 5,080 | 4,980 | 4,980 | 1,200 |
| 2020/02/12 | 4,995 | 4,995 | 4,995 | 4,995 | 200 |
| 2020/02/10 | 5,040 | 5,050 | 4,910 | 4,980 | 600 |
| 2020/02/07 | 4,790 | 4,825 | 4,790 | 4,825 | 1,000 |
| 2020/02/06 | 4,870 | 4,870 | 4,710 | 4,710 | 2,300 |
| 2020/02/05 | 4,750 | 4,750 | 4,675 | 4,690 | 2,500 |
| 2020/02/04 | 4,825 | 4,825 | 4,770 | 4,820 | 1,500 |
| 2020/02/03 | 4,770 | 4,840 | 4,700 | 4,840 | 3,000 |
| 2020/01/31 | 5,010 | 5,040 | 4,990 | 5,010 | 2,300 |
| 2020/01/30 | 5,000 | 5,060 | 4,990 | 4,990 | 2,300 |
| 2020/01/29 | 5,120 | 5,190 | 5,080 | 5,080 | 1,700 |
| 2020/01/28 | 5,130 | 5,130 | 5,030 | 5,110 | 4,900 |
| 2020/01/27 | 5,110 | 5,230 | 5,100 | 5,160 | 2,600 |
| 2020/01/24 | 5,350 | 5,390 | 5,080 | 5,220 | 3,000 |
| 2020/01/23 | 5,150 | 5,300 | 5,150 | 5,250 | 2,700 |
| 2020/01/22 | 5,020 | 5,520 | 5,020 | 5,140 | 14,500 |
| 2020/01/21 | 5,020 | 5,050 | 5,000 | 5,010 | 3,500 |
| 2020/01/20 | 4,955 | 5,090 | 4,950 | 5,090 | 8,400 |
| 2020/01/17 | 4,945 | 4,985 | 4,900 | 4,985 | 2,800 |
| 2020/01/16 | 4,800 | 5,080 | 4,800 | 5,080 | 4,100 |
| 2020/01/15 | 4,775 | 4,840 | 4,775 | 4,820 | 1,300 |
| 2020/01/14 | 4,805 | 4,845 | 4,755 | 4,845 | 2,400 |
| 2020/01/10 | 4,780 | 4,840 | 4,780 | 4,810 | 1,400 |
| 2020/01/09 | 4,695 | 4,860 | 4,695 | 4,850 | 4,700 |
| 2020/01/08 | 4,820 | 4,860 | 4,775 | 4,835 | 2,700 |
| 2020/01/07 | 4,850 | 4,880 | 4,780 | 4,825 | 4,500 |
| 2020/01/06 | 4,890 | 4,900 | 4,845 | 4,850 | 6,100 |