1. HOME >
  2. 株価時系列 >
  3. 7500 >
  4. 2020年

7500 西川計測(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---4,800-4,800
2020-12-294,8004,8004,8004,8002004,800
2020-12-284,8004,8004,8004,8006004,800
2020-12-254,8004,8004,7304,7951,4004,795
2020-12-24---4,800-4,800
2020-12-234,7054,8004,7054,8005004,800
2020-12-224,6804,6804,6804,6801004,680
2020-12-214,6554,6554,6554,6551004,655
2020-12-184,6454,6554,6304,6554004,655
2020-12-174,5804,6004,5804,6001,0004,600
2020-12-164,5104,5504,5104,5504004,550
2020-12-154,5104,5104,5104,5101004,510
2020-12-14---4,580-4,580
2020-12-114,5754,5804,5754,5804004,580
2020-12-104,5204,5204,5204,5201004,520
2020-12-09---4,480-4,480
2020-12-084,4804,4804,4804,4801004,480
2020-12-074,5504,5504,5004,5451,7004,545
2020-12-044,4004,4004,4004,4005004,400
2020-12-034,4404,4404,4404,4401004,440
2020-12-02---4,430-4,430
2020-12-014,5154,5154,4304,4305004,430
2020-11-304,3804,4454,3804,4459004,445
2020-11-274,3404,3504,2704,3504004,350
2020-11-264,2954,3004,2954,3001,4004,300
2020-11-254,2004,2054,2004,2003004,200
2020-11-24---4,200-4,200
2020-11-204,1954,2104,1954,2004004,200
2020-11-194,1404,1704,1404,1703004,170
2020-11-184,2104,2104,2104,2102,8004,210
2020-11-17---4,220-4,220
2020-11-16---4,220-4,220
2020-11-13---4,220-4,220
2020-11-12---4,220-4,220
2020-11-11---4,220-4,220
2020-11-10---4,220-4,220
2020-11-09---4,220-4,220
2020-11-06---4,220-4,220
2020-11-05---4,220-4,220
2020-11-044,2404,2404,2204,2203004,220
2020-11-024,3804,3804,2404,3105004,310
2020-10-304,3604,3604,3604,3603004,360
2020-10-294,3504,3654,3504,3652004,365
2020-10-28---4,300-4,300
2020-10-27---4,300-4,300
2020-10-264,3804,3804,3004,3008004,300
2020-10-234,3354,3354,3304,3302004,330
2020-10-224,3254,3254,3254,3251004,325
2020-10-214,3204,3204,3204,3202004,320
2020-10-20---4,295-4,295
2020-10-19---4,295-4,295
2020-10-164,3004,3004,2954,2952004,295
2020-10-154,3004,3004,3004,3003004,300
2020-10-144,3004,3004,3004,3001004,300
2020-10-134,2904,3004,2904,3002004,300
2020-10-124,2904,2904,2904,2901004,290
2020-10-094,3004,3004,3004,3001004,300
2020-10-084,3004,3004,3004,3001004,300
2020-10-074,3504,3504,3504,3501004,350
2020-10-064,3704,4054,3354,3806,8004,380
2020-10-054,1804,1804,1104,1657004,165
2020-10-024,2404,2504,1804,2003,0004,200
2020-09-304,1804,2304,1804,2305004,230
2020-09-294,1204,1304,1204,1301,3004,130
2020-09-284,1004,1054,0304,1051,7004,105
2020-09-254,1004,1004,0954,1006004,100
2020-09-244,0704,1504,0704,1301,6004,130
2020-09-234,0004,0554,0004,0553004,055
2020-09-18---3,960-3,960
2020-09-174,0154,0153,9603,9602003,960
2020-09-16---4,025-4,025
2020-09-154,0454,0454,0254,0252004,025
2020-09-143,8854,0503,8854,0501,9004,050
2020-09-113,9553,9553,9353,9555003,955
2020-09-103,9653,9653,9653,9651003,965
2020-09-093,9253,9253,9153,9155003,915
2020-09-083,8053,9153,8053,9155003,915
2020-09-073,9303,9803,8403,8409003,840
2020-09-044,0654,0653,9903,9906003,990
2020-09-033,9554,0703,9554,0704,1004,070
2020-09-024,0954,0954,0954,0952004,095
2020-09-014,0504,1003,9904,1001,1004,100
2020-08-314,0004,0004,0004,0002,0004,000
2020-08-283,9754,0003,9754,0003004,000
2020-08-274,0454,0454,0454,0451004,045
2020-08-264,0454,0454,0454,0457004,045
2020-08-253,9504,0003,9504,0007004,000
2020-08-243,9503,9503,9503,9501003,950
2020-08-213,9353,9353,9353,9351003,935
2020-08-203,9453,9453,9103,9354003,935
2020-08-193,9453,9453,9453,9456003,945
2020-08-183,9453,9453,9453,9451003,945
2020-08-173,8953,9653,8503,9658003,965
2020-08-14---3,895-3,895
2020-08-133,9103,9403,8953,8954003,895
2020-08-123,7903,9103,7903,9101,2003,910
2020-08-113,8353,8353,8003,8003003,800
2020-08-073,8853,8853,8353,8501,0003,850
2020-08-063,8203,9253,8103,8851,9003,885
2020-08-053,8753,8753,7353,7352003,735
2020-08-043,8853,8853,8803,8803003,880
2020-08-033,9003,9003,8953,8955003,895
2020-07-313,8053,8303,8053,8305003,830
2020-07-303,8353,8353,6703,8107003,810
2020-07-293,8453,8453,8453,8452003,845
2020-07-283,8303,8753,8303,8758003,875
2020-07-273,9453,9453,8753,8758003,875
2020-07-223,8753,8753,8753,8752003,875
2020-07-213,8653,8803,8653,8804003,880
2020-07-203,9303,9303,8653,8653003,865
2020-07-173,9353,9353,9353,9351003,935
2020-07-163,9503,9503,9503,9501003,950
2020-07-153,9703,9703,9503,9503003,950
2020-07-143,9703,9703,9703,9702003,970
2020-07-133,8203,9703,7653,9701,1003,970
2020-07-103,8253,8503,8253,8505003,850
2020-07-093,8403,8753,8403,8755003,875
2020-07-083,8453,8453,7903,8308003,830
2020-07-073,8653,8903,8653,8657003,865
2020-07-06---3,920-3,920
2020-07-033,9203,9203,9203,9202,2003,920
2020-07-023,9404,0153,9303,9301,3003,930
2020-07-014,0704,0804,0104,0101,8004,010
2020-06-303,9804,0203,9704,0001,2004,000
2020-06-293,9353,9803,9053,9801,2003,980
2020-06-264,0454,0754,0454,0451,3004,045
2020-06-254,0404,0454,0304,0454004,045
2020-06-244,0204,0654,0004,0401,4004,040
2020-06-234,0654,0654,0004,0009004,000
2020-06-224,0404,0454,0404,0451,0004,045
2020-06-194,0604,0604,0404,0405004,040
2020-06-184,0654,0653,9903,9908003,990
2020-06-173,9754,0003,9753,9902,7003,990
2020-06-164,0204,0454,0204,0458004,045
2020-06-154,0204,0204,0204,0201004,020
2020-06-123,9254,0503,9254,0504004,050
2020-06-11---4,065-4,065
2020-06-104,0654,1254,0654,0651,6004,065
2020-06-094,1004,1004,0904,0906004,090
2020-06-084,1004,1254,1004,1255004,125
2020-06-054,0654,1054,0504,0901,2004,090
2020-06-044,1004,1004,0654,0651,2004,065
2020-06-034,1004,1504,0854,0851,1004,085
2020-06-024,1604,1604,1004,1003004,100
2020-06-014,1004,1804,1004,1602,1004,160
2020-05-294,0204,1104,0204,1001,0004,100
2020-05-284,0704,1354,0704,1353004,135
2020-05-274,2104,2104,1954,1954004,195
2020-05-264,3754,3804,2454,2451,7004,245
2020-05-254,2054,2554,2054,2555004,255
2020-05-22---4,135-4,135
2020-05-214,1954,1954,1354,1354004,135
2020-05-20---4,180-4,180
2020-05-194,1304,1904,1304,1806004,180
2020-05-184,1404,1404,0054,0053004,005
2020-05-154,1154,1304,1154,1303004,130
2020-05-14---4,105-4,105
2020-05-13---4,105-4,105
2020-05-124,1404,1404,1054,1056004,105
2020-05-114,2804,2804,1304,1301,1004,130
2020-05-084,0854,0854,0704,0704004,070
2020-05-074,0854,1454,0854,1454004,145
2020-05-014,0854,0854,0804,0805004,080
2020-04-303,9704,0503,9004,0502,4004,050
2020-04-28---3,830-3,830
2020-04-274,0054,0053,8303,8301,3003,830
2020-04-243,8153,8153,8153,8151003,815
2020-04-233,8603,8603,8503,8502003,850
2020-04-223,9353,9353,6803,8003,0003,800
2020-04-213,9353,9353,9303,9304003,930
2020-04-203,9003,9303,9003,9305003,930
2020-04-173,9904,0103,9854,0102,6004,010
2020-04-163,9903,9903,9903,9901003,990
2020-04-153,8804,0003,8803,9901,2003,990
2020-04-144,0204,0204,0204,0202004,020
2020-04-13---4,070-4,070
2020-04-10---4,070-4,070
2020-04-09---4,070-4,070
2020-04-084,0304,0703,9204,0702,1004,070
2020-04-073,9003,9803,8653,9652,2003,965
2020-04-063,9003,9003,8653,8651,3003,865
2020-04-03---4,040-4,040
2020-04-024,1254,1254,0404,0403004,040
2020-04-014,2404,2404,2004,2007004,200
2020-03-314,1304,1304,0404,0405004,040
2020-03-304,0004,0503,9904,0501,4004,050
2020-03-273,9053,9803,9053,9804003,980
2020-03-264,2004,2004,1304,1307004,130
2020-03-25---4,000-4,000
2020-03-244,0204,0253,9954,0004,5004,000
2020-03-233,9053,9553,9053,9552003,955
2020-03-193,8653,8653,8653,8651003,865
2020-03-183,9953,9953,9353,9352003,935
2020-03-173,8603,8603,7903,8355003,835
2020-03-164,3454,4154,3454,3553004,355
2020-03-133,6903,9953,6203,99515,6003,995
2020-03-12---3,900-3,900
2020-03-113,9203,9203,9003,9003003,900
2020-03-104,0104,0103,8353,9202,6003,920
2020-03-094,3004,3004,1004,1006004,100
2020-03-064,3854,3904,3854,3903004,390
2020-03-054,2904,3554,2904,3555004,355
2020-03-04---4,300-4,300
2020-03-034,3904,3904,3004,3001,0004,300
2020-03-024,1554,2504,1454,2502,9004,250
2020-02-284,2454,2604,1304,2006,0004,200
2020-02-274,2704,3004,2654,3002,2004,300
2020-02-264,2904,2904,1704,2753,1004,275
2020-02-254,7054,7054,4304,4303,4004,430
2020-02-214,8854,8854,8704,8806004,880
2020-02-204,9554,9554,9554,9553004,955
2020-02-19---4,955-4,955
2020-02-184,9554,9554,9554,9554004,955
2020-02-174,8954,9554,8404,9551,1004,955
2020-02-144,9204,9204,9204,9201004,920
2020-02-135,0505,0804,9804,9801,2004,980
2020-02-124,9954,9954,9954,9952004,995
2020-02-105,0405,0504,9104,9806004,980
2020-02-074,7904,8254,7904,8251,0004,825
2020-02-064,8704,8704,7104,7102,3004,710
2020-02-054,7504,7504,6754,6902,5004,690
2020-02-044,8254,8254,7704,8201,5004,820
2020-02-034,7704,8404,7004,8403,0004,840
2020-01-315,0105,0404,9905,0102,3005,010
2020-01-305,0005,0604,9904,9902,3004,990
2020-01-295,1205,1905,0805,0801,7005,080
2020-01-285,1305,1305,0305,1104,9005,110
2020-01-275,1105,2305,1005,1602,6005,160
2020-01-245,3505,3905,0805,2203,0005,220
2020-01-235,1505,3005,1505,2502,7005,250
2020-01-225,0205,5205,0205,14014,5005,140
2020-01-215,0205,0505,0005,0103,5005,010
2020-01-204,9555,0904,9505,0908,4005,090
2020-01-174,9454,9854,9004,9852,8004,985
2020-01-164,8005,0804,8005,0804,1005,080
2020-01-154,7754,8404,7754,8201,3004,820
2020-01-144,8054,8454,7554,8452,4004,845
2020-01-104,7804,8404,7804,8101,4004,810
2020-01-094,6954,8604,6954,8504,7004,850
2020-01-084,8204,8604,7754,8352,7004,835
2020-01-074,8504,8804,7804,8254,5004,825
2020-01-064,8904,9004,8454,8506,1004,850

分割・併合履歴 ： なし