7500 西川計測(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 749 | 750 | 749 | 750 | 600 | 750 |
| 2007-12-26 | 755 | 756 | 755 | 756 | 1,700 | 756 |
| 2007-12-25 | 722 | 725 | 715 | 720 | 700 | 720 |
| 2007-12-20 | 725 | 725 | 710 | 724 | 2,900 | 724 |
| 2007-12-19 | 714 | 725 | 710 | 725 | 800 | 725 |
| 2007-12-18 | 710 | 712 | 699 | 712 | 7,200 | 712 |
| 2007-12-17 | 725 | 725 | 711 | 712 | 500 | 712 |
| 2007-12-14 | 749 | 750 | 726 | 730 | 2,300 | 730 |
| 2007-12-11 | 723 | 750 | 723 | 750 | 3,000 | 750 |
| 2007-12-10 | 734 | 735 | 720 | 722 | 12,500 | 722 |
| 2007-12-07 | 700 | 700 | 700 | 700 | 1,900 | 700 |
| 2007-12-06 | 700 | 700 | 690 | 690 | 2,900 | 690 |
| 2007-12-05 | 700 | 700 | 699 | 700 | 1,700 | 700 |
| 2007-12-04 | 714 | 720 | 705 | 715 | 8,600 | 715 |
| 2007-12-03 | 715 | 715 | 700 | 715 | 1,600 | 715 |
| 2007-11-30 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2007-11-29 | 691 | 700 | 686 | 700 | 2,600 | 700 |
| 2007-11-28 | 719 | 720 | 690 | 692 | 1,400 | 692 |
| 2007-11-27 | 710 | 710 | 700 | 710 | 3,500 | 710 |
| 2007-11-26 | 709 | 726 | 705 | 710 | 13,000 | 710 |
| 2007-11-22 | 709 | 710 | 699 | 710 | 9,100 | 710 |
| 2007-11-21 | 719 | 730 | 712 | 712 | 1,900 | 712 |
| 2007-11-20 | 703 | 720 | 700 | 720 | 5,300 | 720 |
| 2007-11-16 | 749 | 750 | 702 | 748 | 2,600 | 748 |
| 2007-11-15 | 750 | 760 | 750 | 760 | 2,500 | 760 |
| 2007-11-14 | 760 | 760 | 760 | 760 | 1,800 | 760 |
| 2007-11-13 | 751 | 761 | 750 | 760 | 400 | 760 |
| 2007-11-12 | 760 | 760 | 750 | 750 | 800 | 750 |
| 2007-11-09 | 766 | 770 | 766 | 769 | 5,000 | 769 |
| 2007-11-08 | 760 | 770 | 760 | 766 | 2,000 | 766 |
| 2007-11-07 | 786 | 786 | 775 | 786 | 5,100 | 786 |
| 2007-11-06 | 780 | 790 | 779 | 790 | 2,700 | 790 |
| 2007-11-05 | 810 | 811 | 780 | 780 | 5,500 | 780 |
| 2007-11-02 | 789 | 816 | 771 | 815 | 9,900 | 815 |
| 2007-11-01 | 819 | 820 | 777 | 790 | 10,500 | 790 |
| 2007-10-31 | 822 | 823 | 801 | 810 | 8,800 | 810 |
| 2007-10-30 | 835 | 835 | 826 | 830 | 4,900 | 830 |
| 2007-10-29 | 829 | 837 | 821 | 836 | 8,200 | 836 |
| 2007-10-26 | 846 | 847 | 824 | 837 | 17,400 | 837 |
| 2007-10-25 | 910 | 911 | 786 | 848 | 34,600 | 848 |
| 2007-10-24 | 942 | 943 | 942 | 943 | 200 | 943 |
| 2007-10-23 | 943 | 943 | 943 | 943 | 100 | 943 |
| 2007-10-22 | 940 | 940 | 930 | 940 | 1,700 | 940 |
| 2007-10-19 | 951 | 951 | 946 | 950 | 1,500 | 950 |
| 2007-10-18 | 959 | 959 | 920 | 959 | 1,100 | 959 |
| 2007-10-17 | 959 | 960 | 959 | 960 | 4,600 | 960 |
| 2007-10-16 | 955 | 956 | 955 | 955 | 400 | 955 |
| 2007-10-15 | 965 | 965 | 964 | 965 | 2,000 | 965 |
| 2007-10-12 | 975 | 975 | 965 | 965 | 2,000 | 965 |
| 2007-10-11 | 975 | 975 | 974 | 975 | 1,100 | 975 |
| 2007-10-10 | 970 | 981 | 970 | 976 | 5,100 | 976 |
| 2007-10-09 | 960 | 969 | 960 | 969 | 1,400 | 969 |
| 2007-10-05 | 961 | 961 | 960 | 960 | 400 | 960 |
| 2007-10-04 | 960 | 961 | 955 | 955 | 2,400 | 955 |
| 2007-10-03 | 959 | 965 | 955 | 961 | 4,100 | 961 |
| 2007-10-02 | 975 | 976 | 930 | 960 | 7,400 | 960 |
| 2007-10-01 | 967 | 968 | 922 | 930 | 4,400 | 930 |
| 2007-09-28 | 922 | 923 | 922 | 923 | 2,500 | 923 |
| 2007-09-27 | 921 | 922 | 920 | 922 | 1,500 | 922 |
| 2007-09-26 | 921 | 922 | 904 | 904 | 4,000 | 904 |
| 2007-09-25 | 920 | 921 | 920 | 921 | 1,400 | 921 |
| 2007-09-21 | 920 | 921 | 920 | 920 | 5,800 | 920 |
| 2007-09-20 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2007-09-19 | 919 | 920 | 918 | 920 | 3,700 | 920 |
| 2007-09-18 | 915 | 920 | 874 | 920 | 5,800 | 920 |
| 2007-09-14 | 909 | 916 | 909 | 916 | 2,200 | 916 |
| 2007-09-13 | 921 | 921 | 900 | 907 | 4,800 | 907 |
| 2007-09-12 | 923 | 923 | 900 | 921 | 2,000 | 921 |
| 2007-09-10 | 922 | 923 | 911 | 923 | 4,500 | 923 |
| 2007-09-07 | 940 | 940 | 939 | 940 | 3,700 | 940 |
| 2007-09-06 | 950 | 951 | 941 | 941 | 2,900 | 941 |
| 2007-09-05 | 976 | 976 | 970 | 970 | 1,400 | 970 |
| 2007-09-04 | 979 | 989 | 976 | 976 | 8,700 | 976 |
| 2007-09-03 | 950 | 984 | 950 | 984 | 6,500 | 984 |
| 2007-08-31 | 950 | 950 | 945 | 950 | 2,100 | 950 |
| 2007-08-30 | 949 | 949 | 945 | 945 | 2,900 | 945 |
| 2007-08-29 | 949 | 950 | 930 | 945 | 3,500 | 945 |
| 2007-08-28 | 945 | 950 | 943 | 950 | 4,200 | 950 |
| 2007-08-27 | 948 | 949 | 923 | 940 | 4,100 | 940 |
| 2007-08-24 | 915 | 916 | 915 | 915 | 2,500 | 915 |
| 2007-08-23 | 924 | 950 | 910 | 917 | 11,200 | 917 |
| 2007-08-22 | 909 | 910 | 901 | 910 | 1,200 | 910 |
| 2007-08-21 | 920 | 920 | 910 | 910 | 600 | 910 |
| 2007-08-20 | 899 | 910 | 899 | 910 | 1,900 | 910 |
| 2007-08-17 | 923 | 923 | 895 | 898 | 6,000 | 898 |
| 2007-08-16 | 929 | 930 | 897 | 925 | 6,800 | 925 |
| 2007-08-15 | 944 | 944 | 931 | 931 | 2,700 | 931 |
| 2007-08-14 | 935 | 944 | 935 | 944 | 400 | 944 |
| 2007-08-13 | 950 | 951 | 942 | 943 | 5,800 | 943 |
| 2007-08-10 | 974 | 975 | 950 | 968 | 8,800 | 968 |
| 2007-08-09 | 982 | 983 | 950 | 981 | 2,800 | 981 |
| 2007-08-08 | 989 | 991 | 978 | 989 | 1,300 | 989 |
| 2007-08-07 | 975 | 991 | 975 | 989 | 12,900 | 989 |
| 2007-08-06 | 975 | 990 | 975 | 990 | 700 | 990 |
| 2007-08-02 | 981 | 990 | 980 | 990 | 4,300 | 990 |
| 2007-08-01 | 999 | 999 | 990 | 990 | 2,300 | 990 |
| 2007-07-31 | 995 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2007-07-30 | 993 | 995 | 990 | 995 | 2,100 | 995 |
| 2007-07-27 | 991 | 995 | 985 | 995 | 24,500 | 995 |
| 2007-07-26 | 990 | 998 | 979 | 993 | 2,700 | 993 |
| 2007-07-25 | 978 | 979 | 975 | 978 | 1,000 | 978 |
| 2007-07-24 | 981 | 984 | 981 | 983 | 1,600 | 983 |
| 2007-07-23 | 981 | 982 | 965 | 980 | 5,700 | 980 |
| 2007-07-20 | 983 | 995 | 982 | 982 | 900 | 982 |
| 2007-07-19 | 980 | 990 | 980 | 989 | 3,600 | 989 |
| 2007-07-18 | 998 | 999 | 980 | 980 | 20,600 | 980 |
| 2007-07-17 | 1,009 | 1,010 | 1,000 | 1,000 | 12,300 | 1,000 |
| 2007-07-13 | 1,004 | 1,010 | 1,002 | 1,010 | 3,400 | 1,010 |
| 2007-07-12 | 1,020 | 1,021 | 1,005 | 1,005 | 9,700 | 1,005 |
| 2007-07-11 | 1,017 | 1,021 | 1,016 | 1,020 | 1,700 | 1,020 |
| 2007-07-10 | 1,019 | 1,020 | 1,016 | 1,017 | 4,400 | 1,017 |
| 2007-07-09 | 1,019 | 1,019 | 1,013 | 1,019 | 4,800 | 1,019 |
| 2007-07-06 | 1,016 | 1,020 | 1,015 | 1,019 | 1,700 | 1,019 |
| 2007-07-05 | 1,020 | 1,020 | 1,016 | 1,016 | 2,900 | 1,016 |
| 2007-07-04 | 1,023 | 1,024 | 1,016 | 1,020 | 10,200 | 1,020 |
| 2007-07-03 | 1,015 | 1,022 | 1,012 | 1,022 | 10,100 | 1,022 |
| 2007-07-02 | 1,007 | 1,013 | 1,005 | 1,012 | 6,400 | 1,012 |
| 2007-06-29 | 1,006 | 1,010 | 1,005 | 1,007 | 1,400 | 1,007 |
| 2007-06-28 | 1,011 | 1,015 | 1,003 | 1,010 | 5,600 | 1,010 |
| 2007-06-27 | 1,015 | 1,015 | 1,010 | 1,010 | 7,300 | 1,010 |
| 2007-06-26 | 1,028 | 1,029 | 1,020 | 1,020 | 8,800 | 1,020 |
| 2007-06-25 | 1,028 | 1,030 | 1,024 | 1,030 | 19,000 | 1,030 |
| 2007-06-22 | 1,030 | 1,030 | 1,027 | 1,030 | 4,800 | 1,030 |
| 2007-06-21 | 1,025 | 1,030 | 1,025 | 1,030 | 5,300 | 1,030 |
| 2007-06-20 | 1,021 | 1,027 | 1,020 | 1,025 | 18,900 | 1,025 |
| 2007-06-19 | 1,026 | 1,027 | 1,020 | 1,021 | 4,300 | 1,021 |
| 2007-06-18 | 1,037 | 1,038 | 1,021 | 1,027 | 22,000 | 1,027 |
| 2007-06-15 | 1,067 | 1,067 | 1,027 | 1,038 | 21,600 | 1,038 |
| 2007-06-14 | 1,068 | 1,072 | 1,066 | 1,072 | 6,000 | 1,072 |
| 2007-06-13 | 1,069 | 1,070 | 1,065 | 1,066 | 700 | 1,066 |
| 2007-06-12 | 1,080 | 1,081 | 1,075 | 1,075 | 3,100 | 1,075 |
| 2007-06-11 | 1,079 | 1,081 | 1,078 | 1,081 | 3,700 | 1,081 |
| 2007-06-08 | 1,080 | 1,081 | 1,070 | 1,071 | 4,300 | 1,071 |
| 2007-06-07 | 1,064 | 1,085 | 1,059 | 1,085 | 22,000 | 1,085 |
| 2007-06-06 | 1,049 | 1,065 | 1,049 | 1,065 | 31,100 | 1,065 |
| 2007-06-05 | 1,040 | 1,050 | 1,040 | 1,045 | 2,800 | 1,045 |
| 2007-06-04 | 1,039 | 1,045 | 1,035 | 1,041 | 8,800 | 1,041 |
| 2007-06-01 | 1,021 | 1,035 | 1,021 | 1,035 | 11,000 | 1,035 |
| 2007-05-31 | 1,025 | 1,035 | 1,025 | 1,034 | 6,500 | 1,034 |
| 2007-05-30 | 1,021 | 1,030 | 1,021 | 1,025 | 8,700 | 1,025 |
| 2007-05-29 | 1,012 | 1,020 | 1,012 | 1,020 | 1,400 | 1,020 |
| 2007-05-28 | 1,021 | 1,022 | 1,009 | 1,012 | 3,300 | 1,012 |
| 2007-05-25 | 1,004 | 1,010 | 1,004 | 1,010 | 7,000 | 1,010 |
| 2007-05-24 | 1,010 | 1,011 | 1,010 | 1,010 | 9,100 | 1,010 |
| 2007-05-23 | 1,010 | 1,012 | 1,010 | 1,012 | 8,500 | 1,012 |
| 2007-05-22 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2007-05-21 | 1,000 | 1,005 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2007-05-18 | 1,010 | 1,012 | 993 | 1,000 | 9,700 | 1,000 |
| 2007-05-17 | 1,020 | 1,021 | 1,020 | 1,020 | 6,300 | 1,020 |
| 2007-05-16 | 1,026 | 1,028 | 1,020 | 1,020 | 2,700 | 1,020 |
| 2007-05-15 | 1,026 | 1,027 | 1,020 | 1,020 | 3,700 | 1,020 |
| 2007-05-14 | 1,029 | 1,030 | 1,025 | 1,026 | 8,900 | 1,026 |
| 2007-05-11 | 1,030 | 1,036 | 1,011 | 1,021 | 12,500 | 1,021 |
| 2007-05-10 | 1,040 | 1,050 | 1,040 | 1,045 | 14,100 | 1,045 |
| 2007-05-09 | 1,040 | 1,041 | 1,034 | 1,041 | 2,600 | 1,041 |
| 2007-05-08 | 1,030 | 1,043 | 1,030 | 1,040 | 8,600 | 1,040 |
| 2007-05-07 | 1,025 | 1,030 | 1,019 | 1,030 | 7,700 | 1,030 |
| 2007-05-02 | 1,028 | 1,029 | 1,008 | 1,015 | 26,600 | 1,015 |
| 2007-05-01 | 1,019 | 1,030 | 1,014 | 1,026 | 28,400 | 1,026 |
| 2007-04-27 | 1,001 | 1,009 | 1,000 | 1,008 | 3,800 | 1,008 |
| 2007-04-26 | 1,002 | 1,008 | 1,001 | 1,001 | 7,900 | 1,001 |
| 2007-04-25 | 999 | 1,003 | 999 | 1,003 | 400 | 1,003 |
| 2007-04-24 | 1,008 | 1,008 | 1,000 | 1,003 | 1,500 | 1,003 |
| 2007-04-23 | 1,007 | 1,008 | 1,000 | 1,001 | 11,300 | 1,001 |
| 2007-04-20 | 1,010 | 1,011 | 1,007 | 1,007 | 6,500 | 1,007 |
| 2007-04-19 | 1,014 | 1,015 | 1,010 | 1,010 | 8,300 | 1,010 |
| 2007-04-18 | 1,005 | 1,020 | 1,001 | 1,015 | 15,000 | 1,015 |
| 2007-04-17 | 1,005 | 1,008 | 1,005 | 1,008 | 13,800 | 1,008 |
| 2007-04-16 | 1,005 | 1,016 | 1,005 | 1,006 | 12,100 | 1,006 |
| 2007-04-13 | 999 | 1,010 | 999 | 1,010 | 4,000 | 1,010 |
| 2007-04-12 | 1,000 | 1,002 | 995 | 1,001 | 12,500 | 1,001 |
| 2007-04-11 | 1,005 | 1,006 | 1,005 | 1,006 | 4,600 | 1,006 |
| 2007-04-10 | 997 | 1,005 | 994 | 1,005 | 7,800 | 1,005 |
| 2007-04-09 | 999 | 1,000 | 993 | 997 | 8,900 | 997 |
| 2007-04-06 | 1,000 | 1,003 | 996 | 1,000 | 6,600 | 1,000 |
| 2007-04-05 | 1,001 | 1,006 | 999 | 1,005 | 10,300 | 1,005 |
| 2007-04-04 | 1,011 | 1,015 | 1,002 | 1,007 | 8,100 | 1,007 |
| 2007-04-03 | 1,014 | 1,015 | 1,010 | 1,014 | 5,000 | 1,014 |
| 2007-04-02 | 1,018 | 1,020 | 1,014 | 1,018 | 4,500 | 1,018 |
| 2007-03-30 | 1,010 | 1,020 | 1,009 | 1,019 | 8,200 | 1,019 |
| 2007-03-29 | 1,011 | 1,012 | 1,000 | 1,010 | 9,900 | 1,010 |
| 2007-03-28 | 1,027 | 1,033 | 1,018 | 1,020 | 2,000 | 1,020 |
| 2007-03-27 | 1,024 | 1,029 | 1,002 | 1,029 | 4,100 | 1,029 |
| 2007-03-26 | 1,029 | 1,030 | 1,024 | 1,030 | 5,500 | 1,030 |
| 2007-03-23 | 1,032 | 1,033 | 1,024 | 1,025 | 3,300 | 1,025 |
| 2007-03-22 | 1,026 | 1,032 | 1,026 | 1,032 | 12,100 | 1,032 |
| 2007-03-20 | 1,010 | 1,028 | 1,010 | 1,026 | 12,300 | 1,026 |
| 2007-03-19 | 1,009 | 1,010 | 1,000 | 1,009 | 7,000 | 1,009 |
| 2007-03-16 | 1,000 | 1,009 | 999 | 1,009 | 20,100 | 1,009 |
| 2007-03-15 | 990 | 1,008 | 990 | 1,007 | 36,600 | 1,007 |
| 2007-03-14 | 980 | 981 | 964 | 980 | 23,100 | 980 |
| 2007-03-13 | 970 | 990 | 970 | 990 | 15,000 | 990 |
| 2007-03-12 | 940 | 975 | 940 | 970 | 32,000 | 970 |
| 2007-03-09 | 949 | 961 | 940 | 940 | 11,200 | 940 |
| 2007-03-08 | 960 | 961 | 937 | 940 | 24,500 | 940 |
| 2007-03-07 | 956 | 979 | 956 | 960 | 4,600 | 960 |
| 2007-03-06 | 916 | 956 | 915 | 955 | 9,100 | 955 |
| 2007-03-05 | 950 | 950 | 925 | 925 | 2,600 | 925 |
| 2007-03-02 | 949 | 968 | 949 | 968 | 500 | 968 |
| 2007-03-01 | 960 | 961 | 949 | 949 | 2,600 | 949 |
| 2007-02-28 | 950 | 961 | 940 | 960 | 3,400 | 960 |
| 2007-02-27 | 969 | 980 | 960 | 962 | 7,200 | 962 |
| 2007-02-26 | 968 | 970 | 964 | 968 | 8,200 | 968 |
| 2007-02-23 | 970 | 970 | 960 | 964 | 8,900 | 964 |
| 2007-02-22 | 965 | 966 | 961 | 965 | 3,300 | 965 |
| 2007-02-21 | 969 | 970 | 960 | 965 | 2,800 | 965 |
| 2007-02-20 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2007-02-19 | 944 | 950 | 944 | 950 | 800 | 950 |
| 2007-02-16 | 945 | 945 | 940 | 942 | 2,600 | 942 |
| 2007-02-15 | 945 | 946 | 941 | 945 | 4,200 | 945 |
| 2007-02-14 | 945 | 946 | 940 | 945 | 7,900 | 945 |
| 2007-02-13 | 941 | 947 | 941 | 946 | 600 | 946 |
| 2007-02-09 | 950 | 951 | 949 | 949 | 1,200 | 949 |
| 2007-02-08 | 951 | 952 | 950 | 950 | 3,400 | 950 |
| 2007-02-07 | 959 | 960 | 947 | 957 | 3,300 | 957 |
| 2007-02-06 | 965 | 966 | 960 | 960 | 6,400 | 960 |
| 2007-02-05 | 970 | 975 | 960 | 970 | 10,400 | 970 |
| 2007-02-02 | 970 | 971 | 970 | 970 | 2,000 | 970 |
| 2007-02-01 | 964 | 971 | 963 | 971 | 7,800 | 971 |
| 2007-01-31 | 955 | 964 | 954 | 964 | 3,600 | 964 |
| 2007-01-30 | 955 | 956 | 955 | 955 | 2,300 | 955 |
| 2007-01-29 | 960 | 960 | 954 | 955 | 1,900 | 955 |
| 2007-01-26 | 965 | 965 | 952 | 959 | 3,100 | 959 |
| 2007-01-25 | 965 | 966 | 959 | 963 | 13,700 | 963 |
| 2007-01-24 | 960 | 965 | 960 | 965 | 1,600 | 965 |
| 2007-01-23 | 965 | 968 | 959 | 960 | 4,100 | 960 |
| 2007-01-22 | 961 | 967 | 960 | 961 | 9,700 | 961 |
| 2007-01-19 | 955 | 961 | 950 | 960 | 8,100 | 960 |
| 2007-01-18 | 932 | 960 | 932 | 950 | 10,400 | 950 |
| 2007-01-17 | 931 | 932 | 930 | 932 | 3,300 | 932 |
| 2007-01-16 | 931 | 932 | 929 | 930 | 2,100 | 930 |
| 2007-01-15 | 942 | 942 | 928 | 932 | 9,200 | 932 |
| 2007-01-12 | 934 | 935 | 926 | 926 | 5,300 | 926 |
| 2007-01-11 | 931 | 941 | 929 | 940 | 3,200 | 940 |
| 2007-01-10 | 932 | 951 | 928 | 935 | 3,300 | 935 |
| 2007-01-09 | 930 | 934 | 928 | 929 | 4,300 | 929 |
| 2007-01-05 | 955 | 957 | 929 | 930 | 10,000 | 930 |
| 2007-01-04 | 970 | 976 | 950 | 951 | 2,300 | 951 |
分割・併合履歴 ： なし
