7500 西川計測(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 679 | 679 | 679 | 679 | 200 | 679 |
| 2009-12-29 | 680 | 680 | 680 | 680 | 2,100 | 680 |
| 2009-12-28 | 682 | 690 | 682 | 685 | 8,000 | 685 |
| 2009-12-25 | 632 | 660 | 632 | 650 | 1,000 | 650 |
| 2009-12-24 | 660 | 662 | 660 | 662 | 400 | 662 |
| 2009-12-17 | 632 | 632 | 632 | 632 | 100 | 632 |
| 2009-12-16 | 652 | 652 | 644 | 644 | 200 | 644 |
| 2009-12-14 | 652 | 652 | 652 | 652 | 400 | 652 |
| 2009-12-09 | 652 | 652 | 652 | 652 | 100 | 652 |
| 2009-12-07 | 700 | 700 | 700 | 700 | 3,400 | 700 |
| 2009-12-04 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-12-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-12-02 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-12-01 | 699 | 699 | 670 | 690 | 1,100 | 690 |
| 2009-11-30 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2009-11-26 | 670 | 670 | 670 | 670 | 1,900 | 670 |
| 2009-11-25 | 637 | 640 | 637 | 640 | 1,100 | 640 |
| 2009-11-24 | 637 | 637 | 637 | 637 | 200 | 637 |
| 2009-11-20 | 650 | 650 | 636 | 636 | 300 | 636 |
| 2009-11-17 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2009-11-12 | 660 | 660 | 651 | 651 | 500 | 651 |
| 2009-11-09 | 668 | 672 | 660 | 672 | 2,500 | 672 |
| 2009-11-05 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2009-11-02 | 680 | 680 | 680 | 680 | 1,400 | 680 |
| 2009-10-30 | 700 | 702 | 690 | 702 | 500 | 702 |
| 2009-10-26 | 709 | 709 | 709 | 709 | 1,600 | 709 |
| 2009-10-23 | 660 | 679 | 660 | 679 | 600 | 679 |
| 2009-10-22 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2009-10-20 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2009-10-19 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2009-10-06 | 693 | 693 | 653 | 655 | 6,300 | 655 |
| 2009-10-05 | 652 | 660 | 652 | 660 | 2,500 | 660 |
| 2009-10-02 | 636 | 636 | 621 | 621 | 400 | 621 |
| 2009-10-01 | 666 | 666 | 666 | 666 | 900 | 666 |
| 2009-09-30 | 626 | 636 | 626 | 636 | 300 | 636 |
| 2009-09-28 | 667 | 667 | 620 | 620 | 2,200 | 620 |
| 2009-09-25 | 637 | 637 | 625 | 636 | 1,000 | 636 |
| 2009-09-24 | 615 | 617 | 615 | 617 | 200 | 617 |
| 2009-09-17 | 606 | 614 | 606 | 610 | 300 | 610 |
| 2009-09-16 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2009-09-15 | 605 | 606 | 605 | 606 | 400 | 606 |
| 2009-09-11 | 605 | 613 | 603 | 613 | 500 | 613 |
| 2009-09-10 | 605 | 614 | 604 | 614 | 400 | 614 |
| 2009-09-09 | 607 | 615 | 604 | 604 | 2,100 | 604 |
| 2009-09-03 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2009-09-02 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2009-09-01 | 650 | 650 | 630 | 649 | 1,100 | 649 |
| 2009-08-31 | 641 | 641 | 630 | 630 | 400 | 630 |
| 2009-08-28 | 655 | 655 | 650 | 650 | 2,300 | 650 |
| 2009-08-27 | 657 | 657 | 657 | 657 | 100 | 657 |
| 2009-08-26 | 642 | 650 | 641 | 650 | 4,200 | 650 |
| 2009-08-25 | 633 | 648 | 633 | 646 | 2,700 | 646 |
| 2009-08-24 | 618 | 640 | 618 | 640 | 4,500 | 640 |
| 2009-08-21 | 637 | 640 | 627 | 638 | 6,000 | 638 |
| 2009-08-20 | 647 | 658 | 640 | 657 | 24,100 | 657 |
| 2009-08-19 | 717 | 717 | 717 | 717 | 2,400 | 717 |
| 2009-08-18 | 717 | 817 | 717 | 817 | 16,600 | 817 |
| 2009-08-17 | 717 | 750 | 712 | 717 | 8,700 | 717 |
| 2009-08-14 | 717 | 719 | 717 | 717 | 2,200 | 717 |
| 2009-08-13 | 705 | 717 | 704 | 717 | 300 | 717 |
| 2009-08-12 | 699 | 700 | 689 | 700 | 1,700 | 700 |
| 2009-08-11 | 720 | 720 | 670 | 699 | 4,300 | 699 |
| 2009-08-10 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2009-08-07 | 715 | 715 | 715 | 715 | 900 | 715 |
| 2009-08-06 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2009-08-04 | 701 | 705 | 701 | 705 | 200 | 705 |
| 2009-08-03 | 720 | 720 | 719 | 719 | 1,000 | 719 |
| 2009-07-31 | 692 | 705 | 692 | 705 | 500 | 705 |
| 2009-07-30 | 701 | 702 | 701 | 702 | 200 | 702 |
| 2009-07-29 | 708 | 710 | 708 | 708 | 800 | 708 |
| 2009-07-28 | 735 | 735 | 712 | 720 | 500 | 720 |
| 2009-07-27 | 706 | 749 | 706 | 735 | 5,100 | 735 |
| 2009-07-24 | 670 | 697 | 670 | 697 | 600 | 697 |
| 2009-07-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2009-07-22 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-07-21 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2009-07-16 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2009-07-15 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2009-07-14 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2009-07-13 | 692 | 692 | 687 | 687 | 500 | 687 |
| 2009-07-10 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2009-07-09 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2009-07-07 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2009-07-06 | 708 | 708 | 704 | 704 | 400 | 704 |
| 2009-07-03 | 704 | 704 | 704 | 704 | 4,100 | 704 |
| 2009-07-02 | 676 | 676 | 671 | 671 | 800 | 671 |
| 2009-07-01 | 697 | 697 | 680 | 690 | 1,100 | 690 |
| 2009-06-30 | 712 | 712 | 691 | 699 | 700 | 699 |
| 2009-06-29 | 716 | 716 | 711 | 711 | 500 | 711 |
| 2009-06-26 | 716 | 716 | 709 | 710 | 3,600 | 710 |
| 2009-06-25 | 659 | 710 | 659 | 710 | 4,500 | 710 |
| 2009-06-24 | 682 | 702 | 682 | 699 | 900 | 699 |
| 2009-06-23 | 705 | 705 | 690 | 690 | 900 | 690 |
| 2009-06-22 | 700 | 705 | 682 | 700 | 1,200 | 700 |
| 2009-06-19 | 685 | 699 | 682 | 699 | 3,400 | 699 |
| 2009-06-18 | 690 | 690 | 689 | 689 | 500 | 689 |
| 2009-06-17 | 689 | 700 | 689 | 700 | 500 | 700 |
| 2009-06-16 | 651 | 690 | 651 | 690 | 3,200 | 690 |
| 2009-06-15 | 673 | 673 | 670 | 670 | 300 | 670 |
| 2009-06-12 | 678 | 678 | 677 | 677 | 400 | 677 |
| 2009-06-11 | 685 | 685 | 679 | 679 | 800 | 679 |
| 2009-06-10 | 680 | 689 | 680 | 689 | 400 | 689 |
| 2009-06-09 | 680 | 680 | 675 | 675 | 4,500 | 675 |
| 2009-06-08 | 670 | 680 | 670 | 680 | 300 | 680 |
| 2009-06-05 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2009-06-04 | 650 | 650 | 649 | 650 | 400 | 650 |
| 2009-06-03 | 650 | 650 | 650 | 650 | 700 | 650 |
| 2009-06-02 | 665 | 665 | 630 | 630 | 500 | 630 |
| 2009-06-01 | 665 | 666 | 665 | 665 | 1,400 | 665 |
| 2009-05-29 | 650 | 665 | 625 | 645 | 2,400 | 645 |
| 2009-05-28 | 650 | 650 | 630 | 631 | 1,500 | 631 |
| 2009-05-27 | 664 | 664 | 660 | 660 | 300 | 660 |
| 2009-05-26 | 675 | 675 | 650 | 655 | 3,300 | 655 |
| 2009-05-25 | 640 | 655 | 640 | 655 | 1,900 | 655 |
| 2009-05-22 | 625 | 635 | 625 | 635 | 1,700 | 635 |
| 2009-05-21 | 620 | 639 | 620 | 639 | 400 | 639 |
| 2009-05-20 | 610 | 620 | 610 | 610 | 7,600 | 610 |
| 2009-05-19 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2009-05-18 | 600 | 606 | 600 | 600 | 300 | 600 |
| 2009-05-15 | 580 | 600 | 580 | 600 | 600 | 600 |
| 2009-05-14 | 603 | 603 | 603 | 603 | 200 | 603 |
| 2009-05-13 | 604 | 604 | 603 | 603 | 400 | 603 |
| 2009-05-12 | 603 | 603 | 603 | 603 | 300 | 603 |
| 2009-05-11 | 605 | 605 | 603 | 603 | 300 | 603 |
| 2009-05-08 | 593 | 595 | 593 | 595 | 300 | 595 |
| 2009-05-07 | 574 | 590 | 574 | 590 | 1,200 | 590 |
| 2009-05-01 | 574 | 574 | 570 | 573 | 1,500 | 573 |
| 2009-04-30 | 570 | 570 | 565 | 565 | 300 | 565 |
| 2009-04-28 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-04-27 | 568 | 568 | 560 | 560 | 2,500 | 560 |
| 2009-04-24 | 560 | 560 | 553 | 560 | 2,300 | 560 |
| 2009-04-23 | 555 | 555 | 551 | 551 | 300 | 551 |
| 2009-04-22 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2009-04-21 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2009-04-20 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-04-17 | 550 | 550 | 550 | 550 | 600 | 550 |
| 2009-04-16 | 572 | 572 | 550 | 550 | 900 | 550 |
| 2009-04-15 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-04-13 | 564 | 565 | 564 | 565 | 200 | 565 |
| 2009-04-10 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2009-04-09 | 565 | 565 | 565 | 565 | 500 | 565 |
| 2009-04-08 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-04-07 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-04-06 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-04-03 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2009-04-02 | 534 | 554 | 534 | 554 | 800 | 554 |
| 2009-04-01 | 574 | 574 | 574 | 574 | 1,300 | 574 |
| 2009-03-31 | 560 | 574 | 560 | 574 | 300 | 574 |
| 2009-03-30 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-03-27 | 573 | 574 | 570 | 573 | 2,400 | 573 |
| 2009-03-26 | 574 | 574 | 573 | 574 | 3,600 | 574 |
| 2009-03-25 | 560 | 573 | 560 | 573 | 800 | 573 |
| 2009-03-24 | 550 | 550 | 530 | 530 | 200 | 530 |
| 2009-03-23 | 550 | 550 | 530 | 530 | 200 | 530 |
| 2009-03-19 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2009-03-18 | 530 | 540 | 510 | 540 | 1,400 | 540 |
| 2009-03-17 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-03-16 | 560 | 560 | 550 | 550 | 700 | 550 |
| 2009-03-13 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-03-12 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-03-11 | 530 | 530 | 520 | 520 | 300 | 520 |
| 2009-03-10 | 520 | 540 | 520 | 520 | 300 | 520 |
| 2009-03-09 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-03-06 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2009-03-05 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-03-04 | 516 | 540 | 515 | 540 | 1,200 | 540 |
| 2009-03-03 | 527 | 547 | 527 | 547 | 300 | 547 |
| 2009-03-02 | 577 | 577 | 577 | 577 | 1,100 | 577 |
| 2009-02-27 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-02-26 | 578 | 578 | 550 | 578 | 3,400 | 578 |
| 2009-02-25 | 560 | 570 | 560 | 570 | 900 | 570 |
| 2009-02-24 | 530 | 550 | 530 | 550 | 300 | 550 |
| 2009-02-23 | 550 | 550 | 530 | 530 | 700 | 530 |
| 2009-02-20 | 535 | 575 | 535 | 555 | 900 | 555 |
| 2009-02-19 | 540 | 545 | 535 | 545 | 1,700 | 545 |
| 2009-02-18 | 575 | 575 | 505 | 505 | 1,200 | 505 |
| 2009-02-17 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-02-16 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2009-02-13 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-02-12 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-02-10 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-02-09 | 568 | 580 | 568 | 580 | 200 | 580 |
| 2009-02-06 | 508 | 548 | 508 | 548 | 1,200 | 548 |
| 2009-02-05 | 588 | 588 | 528 | 528 | 600 | 528 |
| 2009-02-04 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-02-03 | 560 | 560 | 550 | 550 | 300 | 550 |
| 2009-02-02 | 570 | 570 | 540 | 560 | 1,300 | 560 |
| 2009-01-30 | 579 | 579 | 570 | 570 | 200 | 570 |
| 2009-01-29 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2009-01-28 | 572 | 590 | 550 | 590 | 2,900 | 590 |
| 2009-01-27 | 578 | 588 | 578 | 588 | 700 | 588 |
| 2009-01-26 | 619 | 628 | 619 | 625 | 2,500 | 625 |
| 2009-01-23 | 575 | 590 | 575 | 590 | 900 | 590 |
| 2009-01-22 | 566 | 590 | 566 | 590 | 300 | 590 |
| 2009-01-21 | 570 | 594 | 570 | 594 | 400 | 594 |
| 2009-01-20 | 595 | 595 | 575 | 575 | 400 | 575 |
| 2009-01-19 | 569 | 590 | 569 | 590 | 300 | 590 |
| 2009-01-16 | 581 | 589 | 581 | 589 | 300 | 589 |
| 2009-01-15 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-01-14 | 566 | 585 | 566 | 585 | 200 | 585 |
| 2009-01-13 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2009-01-09 | 562 | 600 | 562 | 570 | 3,000 | 570 |
| 2009-01-08 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2009-01-07 | 600 | 600 | 562 | 598 | 1,400 | 598 |
| 2009-01-06 | 592 | 605 | 592 | 605 | 200 | 605 |
| 2009-01-05 | 588 | 588 | 588 | 588 | 1,000 | 588 |
分割・併合履歴 ： なし
