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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2021/12/29 | 4,700 | 4,740 | 4,695 | 4,740 | 500 |
| 2021/12/28 | 4,690 | 4,700 | 4,690 | 4,700 | 400 |
| 2021/12/27 | 4,700 | 4,700 | 4,690 | 4,690 | 700 |
| 2021/12/24 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2021/12/23 | 4,590 | 4,670 | 4,590 | 4,665 | 300 |
| 2021/12/22 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2021/12/20 | 4,520 | 4,590 | 4,520 | 4,590 | 2,000 |
| 2021/12/17 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2021/12/15 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 2021/12/14 | 4,650 | 4,650 | 4,650 | 4,650 | 400 |
| 2021/12/13 | 4,605 | 4,675 | 4,605 | 4,675 | 400 |
| 2021/12/10 | 4,620 | 4,675 | 4,620 | 4,675 | 300 |
| 2021/12/08 | 4,655 | 4,655 | 4,620 | 4,620 | 200 |
| 2021/12/07 | 4,680 | 4,685 | 4,665 | 4,665 | 800 |
| 2021/12/06 | 4,785 | 4,785 | 4,680 | 4,680 | 1,000 |
| 2021/12/03 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2021/12/02 | 4,650 | 4,650 | 4,620 | 4,620 | 400 |
| 2021/12/01 | 4,790 | 4,790 | 4,715 | 4,720 | 1,000 |
| 2021/11/30 | 4,800 | 4,800 | 4,730 | 4,730 | 1,100 |
| 2021/11/29 | 4,675 | 4,805 | 4,675 | 4,800 | 900 |
| 2021/11/26 | 4,620 | 4,630 | 4,595 | 4,630 | 2,800 |
| 2021/11/25 | 4,575 | 4,620 | 4,575 | 4,620 | 600 |
| 2021/11/24 | 4,565 | 4,575 | 4,565 | 4,575 | 600 |
| 2021/11/22 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2021/11/19 | 4,630 | 4,630 | 4,570 | 4,570 | 1,100 |
| 2021/11/18 | 4,630 | 4,630 | 4,630 | 4,630 | 1,000 |
| 2021/11/17 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2021/11/16 | 4,630 | 4,630 | 4,630 | 4,630 | 200 |
| 2021/11/15 | 4,620 | 4,620 | 4,620 | 4,620 | 1,400 |
| 2021/11/12 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 |
| 2021/11/11 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 |
| 2021/11/10 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2021/11/09 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2021/11/08 | 4,600 | 4,625 | 4,600 | 4,625 | 300 |
| 2021/11/05 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2021/11/04 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2021/11/02 | 4,605 | 4,630 | 4,605 | 4,630 | 900 |
| 2021/11/01 | 4,700 | 4,700 | 4,630 | 4,630 | 200 |
| 2021/10/28 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2021/10/27 | 4,600 | 4,720 | 4,595 | 4,650 | 1,800 |
| 2021/10/26 | 4,600 | 4,600 | 4,580 | 4,600 | 1,500 |
| 2021/10/25 | 4,600 | 4,600 | 4,600 | 4,600 | 1,800 |
| 2021/10/18 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2021/10/15 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2021/10/14 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2021/10/12 | 4,700 | 4,700 | 4,680 | 4,680 | 200 |
| 2021/10/11 | 4,785 | 4,820 | 4,700 | 4,700 | 700 |
| 2021/10/08 | 4,770 | 4,805 | 4,700 | 4,805 | 500 |
| 2021/10/07 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2021/10/06 | 4,780 | 4,780 | 4,730 | 4,775 | 1,200 |
| 2021/10/05 | 4,820 | 4,820 | 4,750 | 4,780 | 4,200 |
| 2021/10/04 | 4,825 | 4,825 | 4,755 | 4,780 | 300 |
| 2021/10/01 | 4,785 | 4,820 | 4,750 | 4,785 | 3,900 |
| 2021/09/30 | 4,775 | 4,785 | 4,770 | 4,785 | 500 |
| 2021/09/29 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2021/09/28 | 4,680 | 4,765 | 4,680 | 4,740 | 1,600 |
| 2021/09/27 | 4,705 | 4,705 | 4,705 | 4,705 | 600 |
| 2021/09/24 | 4,620 | 4,620 | 4,600 | 4,600 | 700 |
| 2021/09/21 | 4,640 | 4,640 | 4,620 | 4,620 | 700 |
| 2021/09/17 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2021/09/16 | 4,665 | 4,665 | 4,665 | 4,665 | 100 |
| 2021/09/15 | 4,600 | 4,685 | 4,600 | 4,670 | 1,300 |
| 2021/09/09 | 4,705 | 4,715 | 4,645 | 4,645 | 2,000 |
| 2021/09/08 | 4,710 | 4,710 | 4,705 | 4,705 | 1,100 |
| 2021/09/07 | 4,710 | 4,710 | 4,705 | 4,705 | 300 |
| 2021/09/06 | 4,700 | 4,710 | 4,700 | 4,710 | 200 |
| 2021/09/03 | 4,660 | 4,700 | 4,660 | 4,700 | 2,300 |
| 2021/09/02 | 4,640 | 4,660 | 4,640 | 4,660 | 2,200 |
| 2021/09/01 | 4,650 | 4,650 | 4,650 | 4,650 | 500 |
| 2021/08/31 | 4,640 | 4,660 | 4,640 | 4,650 | 800 |
| 2021/08/30 | 4,635 | 4,640 | 4,605 | 4,640 | 600 |
| 2021/08/27 | 4,580 | 4,640 | 4,580 | 4,640 | 300 |
| 2021/08/26 | 4,645 | 4,650 | 4,645 | 4,650 | 800 |
| 2021/08/25 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2021/08/24 | 4,645 | 4,645 | 4,620 | 4,620 | 400 |
| 2021/08/23 | 4,590 | 4,650 | 4,590 | 4,595 | 1,200 |
| 2021/08/20 | 4,540 | 4,610 | 4,540 | 4,585 | 700 |
| 2021/08/18 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2021/08/17 | 4,585 | 4,655 | 4,585 | 4,585 | 1,100 |
| 2021/08/16 | 4,660 | 4,660 | 4,655 | 4,655 | 200 |
| 2021/08/13 | 4,600 | 4,665 | 4,575 | 4,660 | 2,300 |
| 2021/08/11 | 4,675 | 4,675 | 4,665 | 4,670 | 1,700 |
| 2021/08/10 | 4,740 | 4,745 | 4,740 | 4,745 | 700 |
| 2021/08/02 | 4,730 | 4,750 | 4,730 | 4,745 | 600 |
| 2021/07/30 | 4,695 | 4,695 | 4,695 | 4,695 | 200 |
| 2021/07/27 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2021/07/26 | 4,700 | 4,700 | 4,695 | 4,700 | 1,300 |
| 2021/07/21 | 4,700 | 4,735 | 4,685 | 4,700 | 700 |
| 2021/07/20 | 4,740 | 4,740 | 4,685 | 4,685 | 200 |
| 2021/07/19 | 4,750 | 4,750 | 4,750 | 4,750 | 300 |
| 2021/07/15 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2021/07/14 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2021/07/13 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2021/07/09 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2021/07/07 | 4,650 | 4,650 | 4,650 | 4,650 | 300 |
| 2021/07/06 | 4,715 | 4,715 | 4,715 | 4,715 | 100 |
| 2021/07/05 | 4,715 | 4,715 | 4,715 | 4,715 | 300 |
| 2021/07/02 | 4,790 | 4,790 | 4,690 | 4,785 | 2,600 |
| 2021/07/01 | 4,740 | 4,820 | 4,740 | 4,790 | 4,000 |
| 2021/06/30 | 4,730 | 4,740 | 4,660 | 4,740 | 1,300 |
| 2021/06/29 | 4,650 | 4,730 | 4,650 | 4,730 | 600 |
| 2021/06/28 | 4,740 | 4,740 | 4,700 | 4,730 | 1,300 |
| 2021/06/25 | 4,725 | 4,750 | 4,600 | 4,725 | 1,800 |
| 2021/06/24 | 4,700 | 4,725 | 4,700 | 4,725 | 600 |
| 2021/06/23 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2021/06/22 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2021/06/18 | 4,695 | 4,700 | 4,695 | 4,700 | 200 |
| 2021/06/17 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2021/06/16 | 4,685 | 4,685 | 4,685 | 4,685 | 200 |
| 2021/06/15 | 4,665 | 4,695 | 4,635 | 4,635 | 900 |
| 2021/06/14 | 4,600 | 4,600 | 4,540 | 4,540 | 300 |
| 2021/06/11 | 4,600 | 4,625 | 4,600 | 4,600 | 300 |
| 2021/06/10 | 4,550 | 4,550 | 4,550 | 4,550 | 300 |
| 2021/06/09 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2021/06/08 | 4,515 | 4,570 | 4,505 | 4,555 | 3,700 |
| 2021/06/04 | 4,720 | 4,725 | 4,650 | 4,655 | 900 |
| 2021/06/02 | 4,720 | 4,720 | 4,720 | 4,720 | 200 |
| 2021/06/01 | 4,730 | 4,730 | 4,720 | 4,720 | 700 |
| 2021/05/31 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2021/05/28 | 4,700 | 4,700 | 4,700 | 4,700 | 500 |
| 2021/05/27 | 4,700 | 4,700 | 4,700 | 4,700 | 400 |
| 2021/05/26 | 4,750 | 4,750 | 4,750 | 4,750 | 500 |
| 2021/05/24 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2021/05/21 | 4,705 | 4,775 | 4,705 | 4,705 | 800 |
| 2021/05/20 | 4,730 | 4,780 | 4,665 | 4,675 | 1,300 |
| 2021/05/19 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2021/05/18 | 4,630 | 4,745 | 4,630 | 4,720 | 1,100 |
| 2021/05/17 | 4,530 | 4,700 | 4,530 | 4,700 | 3,500 |
| 2021/05/14 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2021/05/13 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2021/05/12 | 4,700 | 4,700 | 4,685 | 4,685 | 300 |
| 2021/05/11 | 4,715 | 4,715 | 4,715 | 4,715 | 100 |
| 2021/05/10 | 4,725 | 4,725 | 4,715 | 4,715 | 500 |
| 2021/05/07 | 4,810 | 4,820 | 4,680 | 4,680 | 600 |
| 2021/05/06 | 4,760 | 4,785 | 4,760 | 4,785 | 600 |
| 2021/04/30 | 4,700 | 4,725 | 4,700 | 4,725 | 300 |
| 2021/04/26 | 4,720 | 4,720 | 4,680 | 4,720 | 800 |
| 2021/04/23 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2021/04/22 | 4,655 | 4,660 | 4,625 | 4,625 | 300 |
| 2021/04/21 | 4,570 | 4,570 | 4,545 | 4,555 | 300 |
| 2021/04/16 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2021/04/15 | 4,600 | 4,600 | 4,525 | 4,525 | 200 |
| 2021/04/14 | 4,480 | 4,550 | 4,465 | 4,465 | 700 |
| 2021/04/13 | 4,410 | 4,550 | 4,410 | 4,550 | 300 |
| 2021/04/09 | 4,380 | 4,410 | 4,380 | 4,410 | 500 |
| 2021/04/08 | 4,400 | 4,470 | 4,400 | 4,450 | 800 |
| 2021/04/07 | 4,430 | 4,430 | 4,420 | 4,420 | 200 |
| 2021/04/06 | 4,500 | 4,500 | 4,500 | 4,500 | 600 |
| 2021/04/05 | 4,660 | 4,660 | 4,585 | 4,585 | 1,700 |
| 2021/04/02 | 4,335 | 4,400 | 4,335 | 4,400 | 700 |
| 2021/04/01 | 4,620 | 4,620 | 4,325 | 4,325 | 1,400 |
| 2021/03/31 | 4,460 | 4,460 | 4,440 | 4,440 | 200 |
| 2021/03/29 | 4,660 | 4,660 | 4,660 | 4,660 | 300 |
| 2021/03/26 | 4,510 | 4,510 | 4,440 | 4,440 | 600 |
| 2021/03/25 | 4,670 | 4,670 | 4,420 | 4,510 | 600 |
| 2021/03/24 | 4,325 | 4,970 | 4,320 | 4,670 | 3,100 |
| 2021/03/23 | 4,265 | 4,270 | 4,265 | 4,270 | 800 |
| 2021/03/22 | 4,210 | 4,280 | 4,210 | 4,280 | 300 |
| 2021/03/19 | 4,245 | 4,245 | 4,210 | 4,210 | 200 |
| 2021/03/18 | 4,205 | 4,250 | 4,205 | 4,210 | 1,400 |
| 2021/03/17 | 4,210 | 4,210 | 4,210 | 4,210 | 300 |
| 2021/03/16 | 4,205 | 4,205 | 4,205 | 4,205 | 700 |
| 2021/03/15 | 4,200 | 4,200 | 4,200 | 4,200 | 500 |
| 2021/03/12 | 4,130 | 4,240 | 4,130 | 4,240 | 3,300 |
| 2021/03/10 | 4,265 | 4,325 | 4,265 | 4,270 | 1,500 |
| 2021/03/09 | 4,345 | 4,350 | 4,275 | 4,275 | 400 |
| 2021/03/08 | 4,100 | 4,380 | 4,100 | 4,380 | 400 |
| 2021/03/02 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2021/03/01 | 4,120 | 4,175 | 4,120 | 4,175 | 800 |
| 2021/02/26 | 4,240 | 4,240 | 4,120 | 4,120 | 3,100 |
| 2021/02/25 | 4,280 | 4,280 | 4,240 | 4,240 | 300 |
| 2021/02/24 | 4,280 | 4,280 | 4,280 | 4,280 | 300 |
| 2021/02/22 | 4,310 | 4,310 | 4,280 | 4,280 | 200 |
| 2021/02/19 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2021/02/16 | 4,325 | 4,325 | 4,185 | 4,305 | 1,600 |
| 2021/02/15 | 4,295 | 4,325 | 4,295 | 4,325 | 200 |
| 2021/02/10 | 4,360 | 4,430 | 4,360 | 4,430 | 1,300 |
| 2021/02/09 | 4,560 | 4,560 | 4,490 | 4,500 | 600 |
| 2021/02/01 | 4,700 | 4,700 | 4,560 | 4,700 | 600 |
| 2021/01/27 | 4,740 | 4,750 | 4,740 | 4,750 | 200 |
| 2021/01/26 | 4,730 | 4,730 | 4,670 | 4,670 | 600 |
| 2021/01/25 | 4,725 | 4,725 | 4,700 | 4,700 | 600 |
| 2021/01/21 | 4,780 | 4,780 | 4,715 | 4,715 | 200 |
| 2021/01/18 | 4,780 | 4,790 | 4,780 | 4,780 | 2,200 |
| 2021/01/14 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 2021/01/06 | 4,795 | 4,795 | 4,655 | 4,655 | 200 |
| 2021/01/04 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |