1. HOME >
  2. 株価時系列 >
  3. 7500 >
  4. 2016年

7500 西川計測(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9351,9351,9341,9343001,934
2016-12-291,9341,9351,9331,9358001,935
2016-12-281,9331,9351,9331,9336001,933
2016-12-271,9301,9301,9301,9301,9001,930
2016-12-261,9161,9321,8931,9223,7001,922
2016-12-221,9071,9201,9021,9201,8001,920
2016-12-211,9001,9011,8971,8971,2001,897
2016-12-201,9061,9071,8971,8973,8001,897
2016-12-191,9001,9251,8921,9001,9001,900
2016-12-161,8801,9191,8551,9182,9001,918
2016-12-151,8411,8801,8411,8724,1001,872
2016-12-141,8991,8991,8901,8906001,890
2016-12-131,8901,8991,8781,8991,2001,899
2016-12-121,9001,9001,8991,9001,3001,900
2016-12-091,9101,9101,8911,9011,2001,901
2016-12-081,9001,9101,9001,9105001,910
2016-12-071,8901,9281,8721,8944,5001,894
2016-12-061,9001,9001,8401,8702,6001,870
2016-12-051,8571,8571,8571,8572,9001,857
2016-12-021,8141,8211,8141,8217001,821
2016-12-011,8041,8081,7981,7981,1001,798
2016-11-301,7901,8031,7801,8021,2001,802
2016-11-291,7991,8081,7491,7895,2001,789
2016-11-281,7991,7991,7991,7991,0001,799
2016-11-251,7811,8101,7551,7918,9001,791
2016-11-241,8371,8371,8211,8213001,821
2016-11-221,7941,8271,7751,8272,2001,827
2016-11-211,7801,7851,7631,7803,4001,780
2016-11-181,8321,8321,7821,8001,8001,800
2016-11-171,8201,8331,8111,8201,4001,820
2016-11-161,8261,8361,8131,8337,9001,833
2016-11-151,8301,8301,8291,8296001,829
2016-11-141,8401,8401,8161,8296,6001,829
2016-11-111,8421,8421,8411,8415001,841
2016-11-101,8421,8481,8421,8444,5001,844
2016-11-091,8491,8501,8301,8402,8001,840
2016-11-081,8301,8501,8281,8404,6001,840
2016-11-071,8401,8501,8401,8402,3001,840
2016-11-041,8501,8501,8211,8401,2001,840
2016-11-021,8031,8431,8021,8426,3001,842
2016-11-011,8951,8951,8011,8605,4001,860
2016-10-311,8071,9401,7791,88018,1001,880
2016-10-281,6971,6971,6691,6872,1001,687
2016-10-271,6501,6791,6501,6601,1001,660
2016-10-261,6991,6991,6571,6573,4001,657
2016-10-251,6281,6901,6171,6565,9001,656
2016-10-241,6161,6161,6051,6141,2001,614
2016-10-211,5921,6001,5921,6004,8001,600
2016-10-201,5841,5901,5811,5901,5001,590
2016-10-191,5851,5851,5841,5842001,584
2016-10-171,5901,5901,5791,5813,3001,581
2016-10-131,5901,6001,5771,5831,9001,583
2016-10-121,5801,5901,5761,5907001,590
2016-10-111,5901,5901,5851,5853,6001,585
2016-10-071,5901,5901,5901,5902001,590
2016-10-061,5811,5911,5811,5907001,590
2016-10-051,5801,5901,5801,5816001,581
2016-10-041,6381,6501,5851,58510,3001,585
2016-10-031,5601,5601,5521,5603,2001,560
2016-09-301,5711,5711,5261,5607,6001,560
2016-09-291,5941,5941,5711,5713,5001,571
2016-09-281,5801,5991,5761,5932,8001,593
2016-09-271,5631,5701,5631,5701,7001,570
2016-09-261,5541,5601,5501,5602,5001,560
2016-09-231,5331,5401,5331,5402,1001,540
2016-09-211,5401,5401,5261,5309001,530
2016-09-201,5101,5301,5101,5251,0001,525
2016-09-161,5111,5361,5111,5361,6001,536
2016-09-141,5111,5111,5111,5114001,511
2016-09-131,5251,5351,5211,5219001,521
2016-09-121,5251,5251,5251,5257001,525
2016-09-091,5291,5311,5291,5316001,531
2016-09-071,5301,5301,5221,5302,7001,530
2016-09-061,5321,5321,5301,5303001,530
2016-09-051,5211,5401,5211,5401,6001,540
2016-09-021,5231,5231,5231,5231001,523
2016-09-011,5191,5551,5191,54911,0001,549
2016-08-311,5091,5131,5091,5131,3001,513
2016-08-301,5071,5081,5071,5081,3001,508
2016-08-291,5011,5051,5011,5046001,504
2016-08-261,5101,5101,4951,5014,0001,501
2016-08-251,4981,4981,4981,4984001,498
2016-08-241,4941,5001,4941,4944001,494
2016-08-231,4911,5001,4841,5001,4001,500
2016-08-221,4981,4981,4981,4983001,498
2016-08-191,5061,5151,5051,5151,0001,515
2016-08-181,4921,5191,4921,5196001,519
2016-08-171,5201,5201,5201,5205001,520
2016-08-161,5211,5251,5211,5253,1001,525
2016-08-151,5201,5221,5031,5221,7001,522
2016-08-121,5101,5101,4911,5102,8001,510
2016-08-101,5001,5101,4901,4902,7001,490
2016-08-091,4661,5031,4661,5037,9001,503
2016-08-081,4651,4801,4271,4605,0001,460
2016-08-051,4611,4791,4611,4635001,463
2016-08-041,4401,4801,4401,46518,4001,465
2016-08-031,4271,4631,4261,4604,1001,460
2016-08-021,4531,4561,4531,4567001,456
2016-08-011,4691,4701,4501,4539,9001,453
2016-07-291,3801,3981,3801,3987001,398
2016-07-281,3801,3871,3801,3873001,387
2016-07-271,3951,4051,3951,3951,9001,395
2016-07-261,3951,3951,3821,3832,8001,383
2016-07-251,4051,4081,4001,4081,1001,408
2016-07-221,4001,4001,3751,3754,5001,375
2016-07-211,4091,4201,4001,4006,5001,400
2016-07-201,4041,4191,4041,4091,2001,409
2016-07-191,4181,4201,4101,4101,7001,410
2016-07-151,4101,4171,4011,4176001,417
2016-07-141,4101,4201,4081,4103,1001,410
2016-07-131,4091,4241,4051,4105,3001,410
2016-07-121,4201,4301,4201,4307001,430
2016-07-111,4091,4261,4091,4141,8001,414
2016-07-081,4401,4401,4201,4203,3001,420
2016-07-071,4391,4401,4391,4404001,440
2016-07-061,4201,4301,4001,4301,1001,430
2016-07-051,4311,4421,4251,4391,3001,439
2016-07-041,4421,4421,4281,4285,4001,428
2016-07-011,4451,4451,4451,4452,8001,445
2016-06-301,4001,4391,4001,4392,5001,439
2016-06-291,4051,4161,4051,4101,9001,410
2016-06-281,4111,4111,3611,3936,2001,393
2016-06-271,4301,4591,4121,4596,2001,459
2016-06-241,4701,4801,4101,4317,5001,431
2016-06-231,4771,4891,4771,4854,4001,485
2016-06-221,4841,4971,4841,4971,2001,497
2016-06-211,4851,4851,4671,4841,4001,484
2016-06-201,4641,4891,4641,4676,8001,467
2016-06-171,4571,4891,4571,4723,9001,472
2016-06-161,4641,4931,4631,4824,0001,482
2016-06-151,4651,4961,4511,4946,5001,494
2016-06-141,5001,5001,4671,4711,2001,471
2016-06-131,4971,5021,4801,4993,1001,499
2016-06-101,4951,4981,4891,4974,2001,497
2016-06-091,4991,5071,4971,4982,9001,498
2016-06-081,4991,4991,4961,4992,9001,499
2016-06-071,5001,5001,4901,4992,7001,499
2016-06-061,4991,5081,4801,5083,9001,508
2016-06-031,4931,5111,4931,4994,6001,499
2016-06-021,4951,5061,4951,5065001,506
2016-06-011,4981,4991,4981,4994,0001,499
2016-05-311,5031,5101,4961,4974,7001,497
2016-05-301,5101,5101,5001,5042,2001,504
2016-05-271,5041,5041,5001,5028001,502
2016-05-261,5051,5051,4801,5007,9001,500
2016-05-251,5011,5011,4971,5013,3001,501
2016-05-241,5051,5051,5011,5013001,501
2016-05-231,4851,4921,4851,4927001,492
2016-05-201,4881,5051,4881,4933,4001,493
2016-05-191,5041,5041,4931,4933,2001,493
2016-05-181,4641,5021,4641,4938,3001,493
2016-05-171,4751,5031,4631,4711,8001,471
2016-05-161,4531,5051,4531,5052,9001,505
2016-05-131,4751,4751,4751,4759001,475
2016-05-121,4711,4801,4711,4755001,475
2016-05-111,4701,4711,4701,4713001,471
2016-05-101,4621,4951,4621,4912,0001,491
2016-05-091,4701,4751,4621,4628001,462
2016-05-061,4701,4701,4701,4701001,470
2016-05-021,5021,5021,4601,4743,5001,474
2016-04-281,5081,5081,4701,5041,2001,504
2016-04-271,5141,5141,4941,50713,5001,507
2016-04-261,4721,4871,4541,4549,8001,454
2016-04-251,4991,4991,4881,4885,7001,488
2016-04-221,4851,4981,4811,4871,9001,487
2016-04-211,4931,4991,4861,4889,8001,488
2016-04-201,4991,4991,4691,4932,9001,493
2016-04-191,5021,5021,4801,4802,2001,480
2016-04-181,5001,5021,4991,5021,0001,502
2016-04-151,4651,4991,4561,4901,2001,490
2016-04-141,5001,5001,4211,5003,7001,500
2016-04-131,4981,4981,4921,4921,1001,492
2016-04-121,5001,5001,5001,5002001,500
2016-04-111,4801,5091,4791,5045,1001,504
2016-04-081,4601,4801,4591,4801,4001,480
2016-04-071,4601,4851,4601,4807,1001,480
2016-04-061,4601,4601,4551,4602,1001,460
2016-04-051,4541,4661,4471,4602,1001,460
2016-04-041,4781,4781,4381,4486,3001,448
2016-04-011,4951,4951,4631,4652,3001,465
2016-03-311,4701,4981,4661,4982,1001,498
2016-03-301,4681,4691,4531,4551,2001,455
2016-03-281,4701,4701,4701,4704,8001,470
2016-03-251,4471,4491,4471,4496001,449
2016-03-241,4501,4501,4491,4496001,449
2016-03-231,4161,4401,4161,4404001,440
2016-03-221,4081,4301,4081,4202,1001,420
2016-03-181,4381,4381,4381,4385001,438
2016-03-171,4401,4411,4401,4403001,440
2016-03-161,4401,4401,4401,4402001,440
2016-03-151,4401,4401,4401,4402001,440
2016-03-141,4491,4491,4401,4405001,440
2016-03-111,4441,4451,4441,4452001,445
2016-03-091,4431,4431,4431,4433001,443
2016-03-071,4291,4301,4201,4305001,430
2016-03-031,4201,4201,4201,4204001,420
2016-03-021,4201,4211,4001,4213001,421
2016-03-011,4241,4241,3811,3812,1001,381
2016-02-291,4001,4101,3911,4106001,410
2016-02-261,4001,4001,4001,4001,4001,400
2016-02-251,3851,3851,3781,3783001,378
2016-02-241,3741,3851,3551,3855,3001,385
2016-02-231,3621,3791,3621,3794001,379
2016-02-221,3571,3571,3421,3428001,342
2016-02-191,3691,3841,3551,3807001,380
2016-02-181,3791,3791,3681,3692,6001,369
2016-02-171,3731,3731,3551,3691,0001,369
2016-02-161,3651,3751,3421,3721,8001,372
2016-02-151,3721,3731,3681,3701,8001,370
2016-02-121,3881,4211,3881,4211,6001,421
2016-02-101,4411,4411,4311,4315001,431
2016-02-091,4751,4891,4321,4402,8001,440
2016-02-081,4701,4891,4701,4892001,489
2016-02-051,4951,4951,4801,4941,1001,494
2016-02-041,4901,4901,4901,4904,1001,490
2016-02-021,4801,4891,4801,4891,7001,489
2016-02-011,4541,4891,4541,4893,5001,489
2016-01-291,4701,4701,4471,4706001,470
2016-01-281,4701,4701,4701,4707001,470
2016-01-271,4491,4701,4491,4708001,470
2016-01-261,4481,4481,4481,4484,4001,448
2016-01-251,4651,4771,4651,4778001,477
2016-01-221,4251,4701,4251,4655001,465
2016-01-211,4331,4551,4251,4251,0001,425
2016-01-191,4851,4851,4501,4805001,480
2016-01-181,4501,4501,4501,4502,6001,450
2016-01-151,4801,5001,4801,5004001,500
2016-01-141,4821,5001,4821,5005001,500
2016-01-131,4801,5001,4801,5001,1001,500
2016-01-121,5001,5001,4801,4804,1001,480
2016-01-081,5371,5371,5001,5004001,500
2016-01-061,5291,5401,5201,5401,4001,540
2016-01-051,5251,5251,5201,5202001,520
2016-01-041,5381,5381,5021,5079001,507

分割・併合履歴 ： なし