7500 西川計測(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	631	631	631	631	2,000	631
2004-12-29	628	632	628	631	5,000	631
2004-12-28	620	621	620	621	5,000	621
2004-12-27	631	631	630	630	2,000	630
2004-12-24	614	621	614	620	6,000	620
2004-12-22	611	614	611	612	7,000	612
2004-12-21	602	611	602	611	5,000	611
2004-12-20	589	603	589	603	16,000	603
2004-12-17	595	595	590	590	5,000	590
2004-12-16	600	600	582	582	15,000	582
2004-12-15	600	601	594	595	10,000	595
2004-12-14	586	588	586	588	2,000	588
2004-12-13	579	600	579	584	13,000	584
2004-12-10	569	580	569	579	13,000	579
2004-12-09	558	559	558	559	3,000	559
2004-12-08	560	560	559	559	2,000	559
2004-12-07	569	570	560	560	6,000	560
2004-12-06	575	575	575	575	3,000	575
2004-12-03	560	561	560	561	2,000	561
2004-12-02	560	560	560	560	4,000	560
2004-11-29	550	560	550	560	3,000	560
2004-11-26	565	566	565	566	2,000	566
2004-11-19	565	565	565	565	1,000	565
2004-11-18	575	575	570	570	4,000	570
2004-11-17	584	584	578	578	7,000	578
2004-11-15	587	587	587	587	1,000	587
2004-11-10	580	580	580	580	3,000	580
2004-11-09	570	570	570	570	3,000	570
2004-11-08	575	575	570	575	3,000	575
2004-11-05	560	560	560	560	1,000	560
2004-11-04	551	551	550	550	2,000	550
2004-11-02	575	575	555	555	13,000	555
2004-11-01	618	619	585	590	22,000	590
2004-10-29	621	622	621	622	2,000	622
2004-10-28	625	625	623	623	2,000	623
2004-10-26	626	630	626	630	2,000	630
2004-10-21	619	620	619	620	2,000	620
2004-10-20	634	634	621	621	4,000	621
2004-10-19	641	641	641	641	1,000	641
2004-10-18	651	651	640	640	4,000	640
2004-10-13	665	665	665	665	3,000	665
2004-10-12	665	666	665	666	2,000	666
2004-10-08	672	679	665	665	11,000	665
2004-10-07	659	680	659	679	10,000	679
2004-10-06	638	650	638	650	15,000	650
2004-10-05	635	635	634	635	3,000	635
2004-10-04	630	637	630	637	2,000	637
2004-10-01	629	630	629	630	3,000	630
2004-09-28	645	645	645	645	2,000	645
2004-09-27	651	651	651	651	1,000	651
2004-09-24	651	651	650	650	4,000	650
2004-09-22	660	660	650	650	3,000	650
2004-09-21	661	661	650	650	3,000	650
2004-09-17	665	665	665	665	1,000	665
2004-09-16	665	665	665	665	3,000	665
2004-09-15	678	678	665	665	13,000	665
2004-09-14	680	680	680	680	3,000	680
2004-09-13	678	678	678	678	1,000	678
2004-09-10	686	686	680	685	5,000	685
2004-09-09	685	685	685	685	1,000	685
2004-09-08	686	686	686	686	1,000	686
2004-09-06	674	685	674	680	9,000	680
2004-09-03	674	676	674	675	5,000	675
2004-09-02	663	665	663	665	6,000	665
2004-09-01	666	666	664	664	2,000	664
2004-08-31	669	675	663	675	6,000	675
2004-08-30	670	676	660	676	10,000	676
2004-08-27	680	681	679	680	5,000	680
2004-08-26	680	690	680	690	12,000	690
2004-08-25	670	680	669	680	16,000	680
2004-08-24	700	701	650	660	20,000	660
2004-08-23	780	794	693	700	52,000	700
2004-08-20	780	780	780	780	2,000	780
2004-08-19	760	780	760	780	3,000	780
2004-08-18	756	756	756	756	1,000	756
2004-08-17	770	780	770	780	3,000	780
2004-08-13	780	780	780	780	1,000	780
2004-08-12	770	780	770	780	4,000	780
2004-08-11	780	780	780	780	1,000	780
2004-08-10	761	775	760	775	9,000	775
2004-08-09	757	770	751	770	8,000	770
2004-08-06	780	780	780	780	1,000	780
2004-08-05	775	780	775	780	8,000	780
2004-08-04	780	780	780	780	3,000	780
2004-08-03	795	800	790	790	7,000	790
2004-08-02	800	800	800	800	1,000	800
2004-07-30	800	800	800	800	1,000	800
2004-07-29	805	805	801	801	2,000	801
2004-07-28	800	811	800	810	9,000	810
2004-07-27	825	825	800	800	8,000	800
2004-07-26	825	825	825	825	3,000	825
2004-07-23	810	810	810	810	1,000	810
2004-07-22	820	835	820	820	5,000	820
2004-07-21	810	825	810	825	6,000	825
2004-07-20	810	810	800	800	2,000	800
2004-07-16	834	834	820	820	3,000	820
2004-07-15	837	840	814	830	9,000	830
2004-07-14	845	845	837	837	5,000	837
2004-07-13	843	844	842	844	6,000	844
2004-07-12	840	840	840	840	2,000	840
2004-07-09	831	840	830	840	12,000	840
2004-07-08	840	841	839	839	7,000	839
2004-07-07	859	859	840	850	7,000	850
2004-07-06	868	868	857	860	5,000	860
2004-07-05	880	880	871	875	7,000	875
2004-07-02	896	897	880	881	18,000	881
2004-07-01	899	899	886	890	6,000	890
2004-06-30	899	900	880	900	21,000	900
2004-06-29	900	903	880	900	7,000	900
2004-06-28	909	911	900	910	10,000	910
2004-06-25	915	920	910	915	16,000	915
2004-06-24	930	948	929	930	22,000	930
2004-06-23	929	938	899	929	56,000	929
2004-06-22	945	950	925	925	33,000	925
2004-06-21	891	998	890	946	44,000	946
2004-06-18	850	858	842	854	34,000	854
2004-06-17	848	854	844	850	31,000	850
2004-06-16	839	851	839	843	27,000	843
2004-06-15	830	830	821	830	12,000	830
2004-06-14	825	835	817	835	17,000	835
2004-06-11	840	843	825	825	15,000	825
2004-06-10	820	850	820	840	40,000	840
2004-06-09	790	835	787	820	41,000	820
2004-06-08	776	790	776	790	8,000	790
2004-06-07	780	780	780	780	1,000	780
2004-06-03	773	780	773	780	2,000	780
2004-06-02	766	783	766	783	3,000	783
2004-06-01	779	784	779	780	17,000	780
2004-05-31	780	785	780	780	6,000	780
2004-05-27	763	780	763	780	2,000	780
2004-05-26	800	805	776	776	6,000	776
2004-05-25	796	815	794	794	9,000	794
2004-05-24	800	810	799	799	7,000	799
2004-05-21	785	810	785	810	8,000	810
2004-05-20	780	790	775	785	5,000	785
2004-05-19	750	785	741	780	23,000	780
2004-05-18	740	750	730	750	4,000	750
2004-05-17	770	770	720	730	17,000	730
2004-05-14	820	824	781	781	19,000	781
2004-05-13	790	825	790	820	61,000	820
2004-05-12	751	800	751	790	19,000	790
2004-05-11	760	780	731	749	34,000	749
2004-05-10	710	811	700	711	49,000	711
2004-05-07	726	729	720	726	13,000	726
2004-05-06	740	740	726	726	15,000	726
2004-04-30	737	740	710	740	13,000	740
2004-04-28	750	750	730	745	26,000	745
2004-04-27	728	734	720	734	16,000	734
2004-04-26	729	745	723	730	19,000	730
2004-04-23	719	745	719	725	12,000	725
2004-04-22	715	720	715	715	4,000	715
2004-04-21	715	715	713	715	11,000	715
2004-04-20	711	720	709	711	28,000	711
2004-04-19	740	740	701	720	4,000	720
2004-04-16	745	746	725	745	16,000	745
2004-04-15	745	800	745	768	45,000	768
2004-04-14	723	740	723	740	32,000	740
2004-04-13	705	720	698	719	25,000	719
2004-04-12	700	704	690	700	14,000	700
2004-04-09	704	705	694	700	14,000	700
2004-04-08	700	700	700	700	7,000	700
2004-04-07	695	700	695	695	4,000	695
2004-04-06	701	701	695	695	4,000	695
2004-04-05	700	700	700	700	7,000	700
2004-04-02	680	689	679	689	7,000	689
2004-04-01	691	692	684	684	15,000	684
2004-03-31	686	691	686	691	4,000	691
2004-03-30	691	700	691	691	5,000	691
2004-03-29	695	700	692	700	10,000	700
2004-03-26	699	700	691	700	10,000	700
2004-03-25	682	718	670	717	33,000	717
2004-03-24	685	685	665	665	14,000	665
2004-03-23	655	660	650	660	8,000	660
2004-03-22	641	650	639	645	11,000	645
2004-03-19	640	645	638	640	7,000	640
2004-03-18	635	644	635	640	22,000	640
2004-03-17	640	641	635	640	10,000	640
2004-03-16	651	652	625	639	23,000	639
2004-03-15	602	649	602	649	29,000	649
2004-03-12	603	603	602	603	4,000	603
2004-03-11	609	609	601	603	13,000	603
2004-03-10	610	615	610	615	8,000	615
2004-03-09	590	610	590	610	30,000	610
2004-03-08	585	600	585	590	9,000	590
2004-03-05	576	590	576	580	18,000	580
2004-03-04	564	576	564	576	16,000	576
2004-03-03	561	561	556	559	10,000	559
2004-03-02	551	555	550	555	15,000	555
2004-03-01	551	551	545	550	3,000	550
2004-02-26	544	545	544	545	9,000	545
2004-02-24	540	541	536	536	6,000	536
2004-02-23	535	539	535	535	10,000	535
2004-02-20	550	550	540	540	18,000	540
2004-02-19	535	560	535	550	9,000	550
2004-02-17	529	531	527	529	31,000	529
2004-02-16	531	531	531	531	1,000	531
2004-02-13	529	535	529	535	3,000	535
2004-02-10	529	530	529	530	3,000	530
2004-02-06	528	529	528	529	2,000	529
2004-02-05	528	529	528	529	8,000	529
2004-02-04	522	524	521	524	13,000	524
2004-02-02	510	515	505	510	6,000	510
2004-01-30	505	516	505	516	2,000	516
2004-01-29	515	529	515	516	5,000	516
2004-01-28	530	530	530	530	1,000	530
2004-01-27	555	555	540	541	6,000	541
2004-01-26	530	530	520	529	6,000	529
2004-01-23	500	510	500	510	2,000	510
2004-01-19	500	511	500	511	2,000	511
2004-01-16	510	516	505	505	10,000	505
2004-01-15	529	529	516	516	13,000	516
2004-01-14	517	520	517	520	4,000	520
2004-01-13	512	519	512	519	11,000	519
2004-01-09	515	515	511	515	7,000	515
2004-01-08	511	511	510	510	3,000	510
2004-01-07	501	501	501	501	1,000	501
2004-01-06	514	515	514	515	2,000	515
2004-01-05	500	500	500	500	3,000	500

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