1. HOME >
  2. 株価時系列 >
  3. 7500 >
  4. 2021年

7500 西川計測(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,8004,8004,8004,8001004,800
2021-12-294,7004,7404,6954,7405004,740
2021-12-284,6904,7004,6904,7004004,700
2021-12-274,7004,7004,6904,6907004,690
2021-12-244,6904,6904,6904,6901004,690
2021-12-234,5904,6704,5904,6653004,665
2021-12-224,5904,5904,5904,5901004,590
2021-12-21---4,590-4,590
2021-12-204,5204,5904,5204,5902,0004,590
2021-12-174,6504,6504,6504,6501004,650
2021-12-16---4,650-4,650
2021-12-154,6504,6504,6504,6501,0004,650
2021-12-144,6504,6504,6504,6504004,650
2021-12-134,6054,6754,6054,6754004,675
2021-12-104,6204,6754,6204,6753004,675
2021-12-09---4,620-4,620
2021-12-084,6554,6554,6204,6202004,620
2021-12-074,6804,6854,6654,6658004,665
2021-12-064,7854,7854,6804,6801,0004,680
2021-12-034,6504,6504,6504,6501004,650
2021-12-024,6504,6504,6204,6204004,620
2021-12-014,7904,7904,7154,7201,0004,720
2021-11-304,8004,8004,7304,7301,1004,730
2021-11-294,6754,8054,6754,8009004,800
2021-11-264,6204,6304,5954,6302,8004,630
2021-11-254,5754,6204,5754,6206004,620
2021-11-244,5654,5754,5654,5756004,575
2021-11-224,5704,5704,5704,5701004,570
2021-11-194,6304,6304,5704,5701,1004,570
2021-11-184,6304,6304,6304,6301,0004,630
2021-11-174,6304,6304,6304,6301004,630
2021-11-164,6304,6304,6304,6302004,630
2021-11-154,6204,6204,6204,6201,4004,620
2021-11-124,6204,6204,6204,6201,0004,620
2021-11-114,6204,6204,6204,6201,0004,620
2021-11-104,6204,6204,6204,6201004,620
2021-11-094,6204,6204,6204,6201004,620
2021-11-084,6004,6254,6004,6253004,625
2021-11-054,6104,6104,6104,6101004,610
2021-11-044,6004,6004,6004,6001004,600
2021-11-024,6054,6304,6054,6309004,630
2021-11-014,7004,7004,6304,6302004,630
2021-10-29---4,650-4,650
2021-10-284,6504,6504,6504,6502004,650
2021-10-274,6004,7204,5954,6501,8004,650
2021-10-264,6004,6004,5804,6001,5004,600
2021-10-254,6004,6004,6004,6001,8004,600
2021-10-22---4,680-4,680
2021-10-21---4,680-4,680
2021-10-20---4,680-4,680
2021-10-19---4,680-4,680
2021-10-184,6804,6804,6804,6801004,680
2021-10-154,6804,6804,6804,6801004,680
2021-10-144,6804,6804,6804,6801004,680
2021-10-13---4,680-4,680
2021-10-124,7004,7004,6804,6802004,680
2021-10-114,7854,8204,7004,7007004,700
2021-10-084,7704,8054,7004,8055004,805
2021-10-074,7704,7704,7704,7701004,770
2021-10-064,7804,7804,7304,7751,2004,775
2021-10-054,8204,8204,7504,7804,2004,780
2021-10-044,8254,8254,7554,7803004,780
2021-10-014,7854,8204,7504,7853,9004,785
2021-09-304,7754,7854,7704,7855004,785
2021-09-294,7354,7354,7354,7351004,735
2021-09-284,6804,7654,6804,7401,6004,740
2021-09-274,7054,7054,7054,7056004,705
2021-09-244,6204,6204,6004,6007004,600
2021-09-22---4,620-4,620
2021-09-214,6404,6404,6204,6207004,620
2021-09-174,6604,6604,6604,6601004,660
2021-09-164,6654,6654,6654,6651004,665
2021-09-154,6004,6854,6004,6701,3004,670
2021-09-14---4,645-4,645
2021-09-13---4,645-4,645
2021-09-10---4,645-4,645
2021-09-094,7054,7154,6454,6452,0004,645
2021-09-084,7104,7104,7054,7051,1004,705
2021-09-074,7104,7104,7054,7053004,705
2021-09-064,7004,7104,7004,7102004,710
2021-09-034,6604,7004,6604,7002,3004,700
2021-09-024,6404,6604,6404,6602,2004,660
2021-09-014,6504,6504,6504,6505004,650
2021-08-314,6404,6604,6404,6508004,650
2021-08-304,6354,6404,6054,6406004,640
2021-08-274,5804,6404,5804,6403004,640
2021-08-264,6454,6504,6454,6508004,650
2021-08-254,6004,6004,6004,6001004,600
2021-08-244,6454,6454,6204,6204004,620
2021-08-234,5904,6504,5904,5951,2004,595
2021-08-204,5404,6104,5404,5857004,585
2021-08-19---4,585-4,585
2021-08-184,5854,5854,5854,5851004,585
2021-08-174,5854,6554,5854,5851,1004,585
2021-08-164,6604,6604,6554,6552004,655
2021-08-134,6004,6654,5754,6602,3004,660
2021-08-12---4,670-4,670
2021-08-114,6754,6754,6654,6701,7004,670
2021-08-104,7404,7454,7404,7457004,745
2021-08-06---4,745-4,745
2021-08-05---4,745-4,745
2021-08-04---4,745-4,745
2021-08-03---4,745-4,745
2021-08-024,7304,7504,7304,7456004,745
2021-07-304,6954,6954,6954,6952004,695
2021-07-29---4,630-4,630
2021-07-28---4,630-4,630
2021-07-274,6304,6304,6304,6301004,630
2021-07-264,7004,7004,6954,7001,3004,700
2021-07-214,7004,7354,6854,7007004,700
2021-07-204,7404,7404,6854,6852004,685
2021-07-194,7504,7504,7504,7503004,750
2021-07-16---4,700-4,700
2021-07-154,7004,7004,7004,7001004,700
2021-07-144,6504,6504,6504,6501004,650
2021-07-134,6504,6504,6504,6501004,650
2021-07-12---4,650-4,650
2021-07-094,6504,6504,6504,6502004,650
2021-07-08---4,650-4,650
2021-07-074,6504,6504,6504,6503004,650
2021-07-064,7154,7154,7154,7151004,715
2021-07-054,7154,7154,7154,7153004,715
2021-07-024,7904,7904,6904,7852,6004,785
2021-07-014,7404,8204,7404,7904,0004,790
2021-06-304,7304,7404,6604,7401,3004,740
2021-06-294,6504,7304,6504,7306004,730
2021-06-284,7404,7404,7004,7301,3004,730
2021-06-254,7254,7504,6004,7251,8004,725
2021-06-244,7004,7254,7004,7256004,725
2021-06-234,7004,7004,7004,7002004,700
2021-06-224,7004,7004,7004,7001004,700
2021-06-21---4,700-4,700
2021-06-184,6954,7004,6954,7002004,700
2021-06-174,6954,6954,6954,6951004,695
2021-06-164,6854,6854,6854,6852004,685
2021-06-154,6654,6954,6354,6359004,635
2021-06-144,6004,6004,5404,5403004,540
2021-06-114,6004,6254,6004,6003004,600
2021-06-104,5504,5504,5504,5503004,550
2021-06-094,5504,5504,5504,5501004,550
2021-06-084,5154,5704,5054,5553,7004,555
2021-06-07---4,655-4,655
2021-06-044,7204,7254,6504,6559004,655
2021-06-03---4,720-4,720
2021-06-024,7204,7204,7204,7202004,720
2021-06-014,7304,7304,7204,7207004,720
2021-05-314,7004,7004,7004,7001004,700
2021-05-284,7004,7004,7004,7005004,700
2021-05-274,7004,7004,7004,7004004,700
2021-05-264,7504,7504,7504,7505004,750
2021-05-25---4,705-4,705
2021-05-244,7054,7054,7054,7051004,705
2021-05-214,7054,7754,7054,7058004,705
2021-05-204,7304,7804,6654,6751,3004,675
2021-05-194,7354,7354,7354,7351004,735
2021-05-184,6304,7454,6304,7201,1004,720
2021-05-174,5304,7004,5304,7003,5004,700
2021-05-144,7004,7004,7004,7001004,700
2021-05-134,7004,7004,7004,7001004,700
2021-05-124,7004,7004,6854,6853004,685
2021-05-114,7154,7154,7154,7151004,715
2021-05-104,7254,7254,7154,7155004,715
2021-05-074,8104,8204,6804,6806004,680
2021-05-064,7604,7854,7604,7856004,785
2021-04-304,7004,7254,7004,7253004,725
2021-04-28---4,720-4,720
2021-04-27---4,720-4,720
2021-04-264,7204,7204,6804,7208004,720
2021-04-234,6704,6704,6704,6701004,670
2021-04-224,6554,6604,6254,6253004,625
2021-04-214,5704,5704,5454,5553004,555
2021-04-20---4,570-4,570
2021-04-19---4,570-4,570
2021-04-164,5704,5704,5704,5701004,570
2021-04-154,6004,6004,5254,5252004,525
2021-04-144,4804,5504,4654,4657004,465
2021-04-134,4104,5504,4104,5503004,550
2021-04-12---4,410-4,410
2021-04-094,3804,4104,3804,4105004,410
2021-04-084,4004,4704,4004,4508004,450
2021-04-074,4304,4304,4204,4202004,420
2021-04-064,5004,5004,5004,5006004,500
2021-04-054,6604,6604,5854,5851,7004,585
2021-04-024,3354,4004,3354,4007004,400
2021-04-014,6204,6204,3254,3251,4004,325
2021-03-314,4604,4604,4404,4402004,440
2021-03-30---4,660-4,660
2021-03-294,6604,6604,6604,6603004,660
2021-03-264,5104,5104,4404,4406004,440
2021-03-254,6704,6704,4204,5106004,510
2021-03-244,3254,9704,3204,6703,1004,670
2021-03-234,2654,2704,2654,2708004,270
2021-03-224,2104,2804,2104,2803004,280
2021-03-194,2454,2454,2104,2102004,210
2021-03-184,2054,2504,2054,2101,4004,210
2021-03-174,2104,2104,2104,2103004,210
2021-03-164,2054,2054,2054,2057004,205
2021-03-154,2004,2004,2004,2005004,200
2021-03-124,1304,2404,1304,2403,3004,240
2021-03-11---4,270-4,270
2021-03-104,2654,3254,2654,2701,5004,270
2021-03-094,3454,3504,2754,2754004,275
2021-03-084,1004,3804,1004,3804004,380
2021-03-05---4,045-4,045
2021-03-04---4,045-4,045
2021-03-03---4,045-4,045
2021-03-024,0454,0454,0454,0451004,045
2021-03-014,1204,1754,1204,1758004,175
2021-02-264,2404,2404,1204,1203,1004,120
2021-02-254,2804,2804,2404,2403004,240
2021-02-244,2804,2804,2804,2803004,280
2021-02-224,3104,3104,2804,2802004,280
2021-02-194,3004,3004,3004,3001004,300
2021-02-18---4,305-4,305
2021-02-17---4,305-4,305
2021-02-164,3254,3254,1854,3051,6004,305
2021-02-154,2954,3254,2954,3252004,325
2021-02-12---4,430-4,430
2021-02-104,3604,4304,3604,4301,3004,430
2021-02-094,5604,5604,4904,5006004,500
2021-02-08---4,700-4,700
2021-02-05---4,700-4,700
2021-02-04---4,700-4,700
2021-02-03---4,700-4,700
2021-02-02---4,700-4,700
2021-02-014,7004,7004,5604,7006004,700
2021-01-29---4,750-4,750
2021-01-28---4,750-4,750
2021-01-274,7404,7504,7404,7502004,750
2021-01-264,7304,7304,6704,6706004,670
2021-01-254,7254,7254,7004,7006004,700
2021-01-22---4,715-4,715
2021-01-214,7804,7804,7154,7152004,715
2021-01-20---4,780-4,780
2021-01-19---4,780-4,780
2021-01-184,7804,7904,7804,7802,2004,780
2021-01-15---4,780-4,780
2021-01-144,7804,7804,7804,7801004,780
2021-01-13---4,655-4,655
2021-01-12---4,655-4,655
2021-01-08---4,655-4,655
2021-01-07---4,655-4,655
2021-01-064,7954,7954,6554,6552004,655
2021-01-05---4,800-4,800
2021-01-044,8004,8004,8004,8003004,800

分割・併合履歴 ： なし