7500 西川計測(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,120	3,120	3,110	3,115	1,300	3,115
2017-12-28	3,090	3,135	3,055	3,075	2,500	3,075
2017-12-27	3,110	3,175	3,110	3,120	800	3,120
2017-12-26	3,065	3,090	3,055	3,090	4,600	3,090
2017-12-25	3,045	3,065	3,040	3,060	3,600	3,060
2017-12-22	3,010	3,120	3,010	3,075	9,800	3,075
2017-12-21	2,989	3,000	2,982	3,000	4,700	3,000
2017-12-20	2,978	2,991	2,978	2,991	1,700	2,991
2017-12-19	3,005	3,015	2,976	2,978	3,600	2,978
2017-12-18	2,920	3,000	2,920	2,971	6,200	2,971
2017-12-15	2,916	2,932	2,916	2,932	5,400	2,932
2017-12-14	2,856	3,000	2,856	2,916	7,200	2,916
2017-12-13	2,825	2,880	2,822	2,880	4,000	2,880
2017-12-12	2,790	2,810	2,790	2,810	2,600	2,810
2017-12-11	2,760	2,780	2,750	2,780	4,300	2,780
2017-12-08	2,725	2,729	2,700	2,716	2,000	2,716
2017-12-07	2,708	2,725	2,708	2,725	2,400	2,725
2017-12-06	2,702	2,725	2,651	2,720	4,100	2,720
2017-12-05	2,739	2,780	2,725	2,725	14,100	2,725
2017-12-04	2,735	2,740	2,731	2,740	4,300	2,740
2017-12-01	2,717	2,739	2,717	2,739	6,800	2,739
2017-11-30	2,718	2,720	2,693	2,693	2,500	2,693
2017-11-29	2,650	2,720	2,631	2,719	7,900	2,719
2017-11-28	2,620	2,650	2,619	2,633	4,800	2,633
2017-11-27	2,630	2,630	2,580	2,620	4,800	2,620
2017-11-24	2,600	2,620	2,599	2,620	1,000	2,620
2017-11-22	2,580	2,600	2,572	2,600	1,100	2,600
2017-11-21	2,549	2,580	2,545	2,580	2,000	2,580
2017-11-20	2,540	2,550	2,540	2,549	1,700	2,549
2017-11-17	2,562	2,569	2,550	2,550	3,100	2,550
2017-11-16	2,580	2,600	2,580	2,600	500	2,600
2017-11-15	2,650	2,650	2,625	2,630	3,300	2,630
2017-11-13	2,647	2,650	2,637	2,650	3,700	2,650
2017-11-10	2,621	2,647	2,621	2,647	2,700	2,647
2017-11-09	2,629	2,660	2,621	2,624	6,000	2,624
2017-11-08	2,621	2,649	2,620	2,628	6,200	2,628
2017-11-07	2,612	2,644	2,611	2,621	4,000	2,621
2017-11-06	2,617	2,635	2,611	2,611	3,200	2,611
2017-11-02	2,589	2,620	2,589	2,604	3,600	2,604
2017-11-01	2,593	2,609	2,593	2,600	3,900	2,600
2017-10-31	2,552	2,600	2,552	2,580	7,300	2,580
2017-10-30	2,558	2,584	2,557	2,580	6,200	2,580
2017-10-27	2,530	2,570	2,502	2,558	9,300	2,558
2017-10-26	2,583	2,628	2,583	2,620	4,800	2,620
2017-10-25	2,564	2,575	2,564	2,572	2,300	2,572
2017-10-24	2,558	2,567	2,558	2,564	1,400	2,564
2017-10-23	2,559	2,586	2,557	2,586	4,400	2,586
2017-10-20	2,620	2,628	2,530	2,556	8,400	2,556
2017-10-19	2,572	2,610	2,570	2,610	4,200	2,610
2017-10-18	2,586	2,600	2,565	2,572	4,200	2,572
2017-10-17	2,561	2,600	2,561	2,564	5,000	2,564
2017-10-16	2,550	2,572	2,550	2,561	5,300	2,561
2017-10-13	2,550	2,550	2,535	2,550	1,700	2,550
2017-10-12	2,530	2,550	2,520	2,530	2,900	2,530
2017-10-11	2,523	2,550	2,523	2,526	3,100	2,526
2017-10-10	2,514	2,550	2,508	2,530	7,900	2,530
2017-10-06	2,534	2,547	2,502	2,530	4,500	2,530
2017-10-05	2,504	2,557	2,504	2,549	11,100	2,549
2017-10-04	2,477	2,504	2,457	2,504	16,000	2,504
2017-10-03	2,453	2,453	2,440	2,450	1,900	2,450
2017-10-02	2,440	2,453	2,430	2,453	3,400	2,453
2017-09-29	2,440	2,444	2,428	2,431	5,200	2,431
2017-09-28	2,435	2,468	2,430	2,449	6,700	2,449
2017-09-27	2,460	2,479	2,430	2,430	5,200	2,430
2017-09-26	2,460	2,477	2,450	2,460	9,100	2,460
2017-09-25	2,443	2,462	2,443	2,452	3,100	2,452
2017-09-22	2,465	2,485	2,448	2,451	6,800	2,451
2017-09-21	2,461	2,470	2,420	2,450	5,700	2,450
2017-09-20	2,445	2,460	2,413	2,430	9,700	2,430
2017-09-19	2,411	2,478	2,410	2,440	13,500	2,440
2017-09-15	2,400	2,418	2,400	2,413	2,300	2,413
2017-09-14	2,419	2,421	2,402	2,419	3,100	2,419
2017-09-13	2,423	2,423	2,401	2,419	4,500	2,419
2017-09-12	2,400	2,424	2,400	2,418	7,800	2,418
2017-09-11	2,410	2,421	2,400	2,411	5,800	2,411
2017-09-08	2,418	2,425	2,400	2,408	4,100	2,408
2017-09-07	2,400	2,423	2,383	2,418	5,800	2,418
2017-09-06	2,408	2,425	2,358	2,399	2,700	2,399
2017-09-05	2,400	2,416	2,376	2,408	8,700	2,408
2017-09-04	2,425	2,426	2,360	2,416	7,700	2,416
2017-09-01	2,400	2,417	2,391	2,416	8,700	2,416
2017-08-31	2,400	2,410	2,390	2,407	3,600	2,407
2017-08-30	2,400	2,400	2,400	2,400	100	2,400
2017-08-29	2,400	2,400	2,390	2,399	1,700	2,399
2017-08-28	2,421	2,423	2,400	2,400	3,500	2,400
2017-08-25	2,367	2,379	2,367	2,379	1,300	2,379
2017-08-24	2,370	2,373	2,369	2,369	1,200	2,369
2017-08-23	2,369	2,376	2,369	2,370	1,600	2,370
2017-08-22	2,380	2,387	2,375	2,387	1,600	2,387
2017-08-21	2,387	2,393	2,387	2,390	900	2,390
2017-08-18	2,379	2,389	2,372	2,372	2,200	2,372
2017-08-17	2,387	2,400	2,366	2,400	3,100	2,400
2017-08-16	2,400	2,400	2,386	2,395	1,300	2,395
2017-08-15	2,394	2,416	2,394	2,401	13,500	2,401
2017-08-14	2,414	2,420	2,371	2,394	1,500	2,394
2017-08-10	2,415	2,439	2,415	2,421	9,200	2,421
2017-08-09	2,436	2,460	2,413	2,415	3,600	2,415
2017-08-08	2,470	2,470	2,400	2,440	13,600	2,440
2017-08-07	2,482	2,534	2,463	2,533	6,600	2,533
2017-08-04	2,463	2,524	2,463	2,524	8,100	2,524
2017-08-03	2,453	2,492	2,453	2,478	7,000	2,478
2017-08-02	2,438	2,490	2,437	2,469	3,100	2,469
2017-08-01	2,550	2,570	2,520	2,520	3,600	2,520
2017-07-31	2,550	2,580	2,550	2,565	5,300	2,565
2017-07-28	2,557	2,560	2,522	2,558	4,000	2,558
2017-07-27	2,545	2,560	2,539	2,557	7,600	2,557
2017-07-26	2,560	2,560	2,520	2,540	9,400	2,540
2017-07-25	2,541	2,566	2,517	2,517	7,200	2,517
2017-07-24	2,544	2,570	2,533	2,540	1,800	2,540
2017-07-21	2,549	2,551	2,503	2,544	5,700	2,544
2017-07-20	2,488	2,576	2,488	2,543	10,100	2,543
2017-07-19	2,490	2,500	2,449	2,466	7,800	2,466
2017-07-18	2,400	2,488	2,400	2,488	10,300	2,488
2017-07-14	2,373	2,392	2,373	2,384	4,600	2,384
2017-07-13	2,346	2,373	2,346	2,373	4,500	2,373
2017-07-12	2,325	2,346	2,325	2,346	3,100	2,346
2017-07-11	2,321	2,339	2,315	2,321	5,400	2,321
2017-07-10	2,309	2,315	2,300	2,315	4,300	2,315
2017-07-07	2,300	2,300	2,270	2,298	1,200	2,298
2017-07-06	2,289	2,320	2,289	2,305	7,900	2,305
2017-07-05	2,260	2,289	2,250	2,289	3,000	2,289
2017-07-04	2,278	2,280	2,256	2,269	3,200	2,269
2017-07-03	2,285	2,285	2,266	2,267	3,500	2,267
2017-06-30	2,267	2,267	2,250	2,265	3,500	2,265
2017-06-29	2,305	2,305	2,271	2,290	4,100	2,290
2017-06-28	2,246	2,301	2,246	2,301	9,700	2,301
2017-06-27	2,348	2,352	2,336	2,352	2,000	2,352
2017-06-26	2,347	2,350	2,312	2,342	6,000	2,342
2017-06-23	2,322	2,330	2,320	2,329	2,700	2,329
2017-06-22	2,325	2,330	2,321	2,330	1,400	2,330
2017-06-21	2,336	2,336	2,310	2,328	3,300	2,328
2017-06-20	2,321	2,333	2,315	2,329	3,700	2,329
2017-06-19	2,330	2,338	2,299	2,333	11,800	2,333
2017-06-16	2,307	2,330	2,307	2,330	2,000	2,330
2017-06-15	2,285	2,300	2,285	2,300	1,900	2,300
2017-06-14	2,308	2,315	2,308	2,310	1,700	2,310
2017-06-13	2,316	2,316	2,300	2,306	1,600	2,306
2017-06-12	2,290	2,315	2,275	2,309	6,700	2,309
2017-06-09	2,293	2,293	2,288	2,291	1,000	2,291
2017-06-08	2,280	2,290	2,280	2,290	1,500	2,290
2017-06-07	2,275	2,287	2,265	2,287	2,100	2,287
2017-06-06	2,272	2,272	2,270	2,270	900	2,270
2017-06-05	2,288	2,288	2,275	2,280	3,500	2,280
2017-06-02	2,287	2,287	2,280	2,287	2,300	2,287
2017-06-01	2,290	2,291	2,285	2,291	3,800	2,291
2017-05-31	2,288	2,294	2,284	2,285	1,200	2,285
2017-05-30	2,267	2,283	2,267	2,275	1,400	2,275
2017-05-29	2,285	2,285	2,279	2,279	1,700	2,279
2017-05-26	2,270	2,270	2,259	2,260	4,300	2,260
2017-05-25	2,265	2,273	2,259	2,259	9,700	2,259
2017-05-24	2,267	2,274	2,257	2,265	5,200	2,265
2017-05-23	2,262	2,278	2,261	2,262	2,800	2,262
2017-05-22	2,277	2,293	2,262	2,264	7,100	2,264
2017-05-19	2,296	2,296	2,250	2,278	2,700	2,278
2017-05-18	2,275	2,275	2,236	2,265	3,500	2,265
2017-05-17	2,283	2,299	2,253	2,275	5,600	2,275
2017-05-16	2,276	2,299	2,271	2,277	2,000	2,277
2017-05-15	2,255	2,288	2,250	2,275	5,200	2,275
2017-05-12	2,290	2,290	2,290	2,290	500	2,290
2017-05-11	2,290	2,290	2,288	2,290	1,000	2,290
2017-05-10	2,270	2,298	2,270	2,290	2,100	2,290
2017-05-09	2,292	2,300	2,292	2,300	900	2,300
2017-05-08	2,289	2,297	2,289	2,291	2,000	2,291
2017-05-02	2,280	2,280	2,265	2,267	3,300	2,267
2017-05-01	2,290	2,310	2,250	2,281	3,800	2,281
2017-04-28	2,301	2,328	2,301	2,311	2,400	2,311
2017-04-27	2,284	2,334	2,239	2,330	23,300	2,330
2017-04-26	2,359	2,399	2,347	2,363	11,400	2,363
2017-04-25	2,339	2,350	2,339	2,350	2,700	2,350
2017-04-24	2,323	2,349	2,323	2,340	4,600	2,340
2017-04-21	2,285	2,310	2,285	2,300	4,400	2,300
2017-04-20	2,269	2,299	2,239	2,280	3,900	2,280
2017-04-19	2,199	2,265	2,199	2,265	1,100	2,265
2017-04-18	2,160	2,198	2,156	2,197	1,100	2,197
2017-04-17	2,170	2,171	2,115	2,171	2,400	2,171
2017-04-14	2,172	2,199	2,172	2,189	500	2,189
2017-04-13	2,170	2,198	2,140	2,198	2,100	2,198
2017-04-12	2,210	2,210	2,151	2,200	4,500	2,200
2017-04-11	2,238	2,238	2,215	2,231	1,500	2,231
2017-04-10	2,245	2,273	2,239	2,239	2,800	2,239
2017-04-07	2,245	2,279	2,242	2,270	3,100	2,270
2017-04-06	2,315	2,318	2,225	2,242	6,000	2,242
2017-04-05	2,315	2,370	2,310	2,351	5,700	2,351
2017-04-04	2,348	2,370	2,315	2,315	3,500	2,315
2017-04-03	2,348	2,355	2,348	2,351	1,700	2,351
2017-03-31	2,393	2,400	2,345	2,345	12,100	2,345
2017-03-30	2,351	2,398	2,351	2,385	2,500	2,385
2017-03-29	2,342	2,355	2,342	2,349	2,400	2,349
2017-03-28	2,348	2,348	2,318	2,340	2,100	2,340
2017-03-27	2,400	2,400	2,350	2,350	4,600	2,350
2017-03-24	2,380	2,382	2,380	2,380	400	2,380
2017-03-23	2,402	2,426	2,375	2,377	3,300	2,377
2017-03-22	2,407	2,419	2,400	2,402	2,400	2,402
2017-03-21	2,418	2,433	2,400	2,424	7,800	2,424
2017-03-17	2,460	2,461	2,405	2,424	8,800	2,424
2017-03-16	2,379	2,450	2,379	2,447	8,300	2,447
2017-03-15	2,370	2,390	2,340	2,380	10,400	2,380
2017-03-14	2,340	2,400	2,340	2,374	17,100	2,374
2017-03-13	2,330	2,344	2,320	2,327	2,200	2,327
2017-03-10	2,344	2,344	2,344	2,344	200	2,344
2017-03-09	2,281	2,344	2,281	2,344	3,400	2,344
2017-03-08	2,320	2,320	2,265	2,315	4,300	2,315
2017-03-07	2,334	2,334	2,296	2,320	500	2,320
2017-03-06	2,320	2,335	2,306	2,334	2,200	2,334
2017-03-03	2,345	2,345	2,320	2,330	1,100	2,330
2017-03-02	2,320	2,347	2,320	2,347	5,800	2,347
2017-03-01	2,320	2,347	2,234	2,320	7,000	2,320
2017-02-28	2,320	2,355	2,320	2,320	4,000	2,320
2017-02-27	2,321	2,345	2,321	2,323	3,300	2,323
2017-02-24	2,263	2,349	2,263	2,348	6,800	2,348
2017-02-23	2,240	2,280	2,222	2,280	4,600	2,280
2017-02-22	2,209	2,236	2,208	2,236	3,000	2,236
2017-02-21	2,216	2,226	2,165	2,219	5,200	2,219
2017-02-20	2,187	2,201	2,137	2,201	8,500	2,201
2017-02-17	2,161	2,188	2,160	2,188	900	2,188
2017-02-16	2,136	2,169	2,136	2,168	2,300	2,168
2017-02-15	2,180	2,180	2,130	2,168	4,800	2,168
2017-02-14	2,220	2,220	2,175	2,185	2,800	2,185
2017-02-13	2,199	2,220	2,195	2,220	1,800	2,220
2017-02-10	2,195	2,200	2,164	2,199	6,600	2,199
2017-02-09	2,220	2,220	2,201	2,205	1,400	2,205
2017-02-08	2,225	2,260	2,206	2,210	5,600	2,210
2017-02-07	2,289	2,289	2,249	2,249	3,200	2,249
2017-02-06	2,230	2,300	2,227	2,275	10,500	2,275
2017-02-03	2,195	2,225	2,182	2,221	5,400	2,221
2017-02-02	2,235	2,239	2,160	2,220	8,600	2,220
2017-02-01	2,137	2,263	2,090	2,198	30,300	2,198
2017-01-31	2,059	2,059	2,028	2,039	2,900	2,039
2017-01-30	2,034	2,059	2,034	2,059	9,600	2,059
2017-01-27	2,040	2,050	2,025	2,030	15,500	2,030
2017-01-26	2,040	2,048	2,032	2,040	5,100	2,040
2017-01-25	2,025	2,038	2,020	2,038	2,200	2,038
2017-01-24	2,020	2,024	2,005	2,018	4,200	2,018
2017-01-23	1,960	2,047	1,960	2,011	15,800	2,011
2017-01-20	1,935	1,955	1,916	1,955	3,100	1,955
2017-01-19	1,940	1,940	1,932	1,935	1,300	1,935
2017-01-18	1,950	1,952	1,927	1,936	5,400	1,936
2017-01-17	1,928	1,928	1,910	1,926	2,200	1,926
2017-01-16	1,938	1,938	1,902	1,928	3,100	1,928
2017-01-13	1,941	1,946	1,930	1,938	2,700	1,938
2017-01-12	1,930	1,930	1,925	1,925	800	1,925
2017-01-11	1,924	1,932	1,924	1,930	1,600	1,930
2017-01-10	1,925	1,925	1,901	1,925	22,900	1,925
2017-01-06	1,930	1,930	1,900	1,929	3,500	1,929
2017-01-05	1,970	1,970	1,917	1,932	8,000	1,932
2017-01-04	1,945	1,970	1,935	1,970	19,700	1,970

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31