7500 西川計測(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1996-12-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1996-12-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-12-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-12-11 | 1,580 | 1,580 | 1,540 | 1,570 | 6,000 | 1,570 |
| 1996-12-10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1996-12-09 | 1,570 | 1,590 | 1,500 | 1,590 | 6,000 | 1,590 |
| 1996-12-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-12-04 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,600 |
| 1996-11-29 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1996-11-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-11-27 | 1,640 | 1,640 | 1,610 | 1,630 | 13,000 | 1,630 |
| 1996-11-26 | 1,630 | 1,660 | 1,630 | 1,660 | 2,000 | 1,660 |
| 1996-11-25 | 1,630 | 1,680 | 1,630 | 1,670 | 4,000 | 1,670 |
| 1996-11-21 | 1,650 | 1,660 | 1,620 | 1,650 | 12,000 | 1,650 |
| 1996-11-20 | 1,600 | 1,650 | 1,600 | 1,650 | 14,000 | 1,650 |
| 1996-11-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-11-14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1996-11-12 | 1,490 | 1,530 | 1,490 | 1,530 | 3,000 | 1,530 |
| 1996-11-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1996-11-08 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1996-11-07 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-11-06 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1996-11-01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-10-31 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-10-29 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1996-10-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-10-23 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1996-10-22 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 1,580 |
| 1996-10-18 | 1,570 | 1,640 | 1,560 | 1,570 | 4,000 | 1,570 |
| 1996-10-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-10-16 | 1,600 | 1,600 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1996-10-15 | 1,580 | 1,640 | 1,550 | 1,640 | 7,000 | 1,640 |
| 1996-10-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-10-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-10-09 | 1,620 | 1,650 | 1,620 | 1,650 | 2,000 | 1,650 |
| 1996-10-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1996-10-04 | 1,690 | 1,700 | 1,680 | 1,700 | 4,000 | 1,700 |
| 1996-10-03 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,680 |
| 1996-10-02 | 1,660 | 1,680 | 1,660 | 1,680 | 2,000 | 1,680 |
| 1996-10-01 | 1,680 | 1,680 | 1,630 | 1,630 | 10,000 | 1,630 |
| 1996-09-30 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1996-09-27 | 1,700 | 1,700 | 1,670 | 1,670 | 12,000 | 1,670 |
| 1996-09-26 | 1,620 | 1,710 | 1,600 | 1,710 | 11,000 | 1,710 |
| 1996-09-25 | 1,590 | 1,600 | 1,550 | 1,600 | 5,000 | 1,600 |
| 1996-09-24 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 1996-09-20 | 1,640 | 1,650 | 1,600 | 1,600 | 10,000 | 1,600 |
| 1996-09-19 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1996-09-18 | 1,650 | 1,650 | 1,640 | 1,650 | 3,000 | 1,650 |
| 1996-09-17 | 1,630 | 1,640 | 1,590 | 1,640 | 12,000 | 1,640 |
| 1996-09-13 | 1,610 | 1,640 | 1,610 | 1,640 | 3,000 | 1,640 |
| 1996-09-12 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1996-09-11 | 1,600 | 1,660 | 1,590 | 1,590 | 8,000 | 1,590 |
| 1996-09-10 | 1,690 | 1,690 | 1,600 | 1,600 | 14,000 | 1,600 |
| 1996-09-09 | 1,700 | 1,700 | 1,640 | 1,670 | 8,000 | 1,670 |
| 1996-09-06 | 1,700 | 1,710 | 1,680 | 1,680 | 12,000 | 1,680 |
| 1996-09-05 | 1,700 | 1,700 | 1,660 | 1,700 | 10,000 | 1,700 |
| 1996-09-04 | 1,690 | 1,720 | 1,690 | 1,700 | 5,000 | 1,700 |
| 1996-09-03 | 1,720 | 1,720 | 1,700 | 1,720 | 9,000 | 1,720 |
| 1996-09-02 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,730 |
| 1996-08-30 | 1,790 | 1,790 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1996-08-29 | 1,820 | 1,850 | 1,820 | 1,850 | 5,000 | 1,850 |
| 1996-08-28 | 1,730 | 1,820 | 1,720 | 1,820 | 29,000 | 1,820 |
| 1996-08-27 | 1,720 | 1,740 | 1,710 | 1,740 | 9,000 | 1,740 |
| 1996-08-26 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1996-08-23 | 1,800 | 1,800 | 1,780 | 1,780 | 6,000 | 1,780 |
| 1996-08-22 | 1,850 | 1,850 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1996-08-21 | 1,710 | 1,900 | 1,710 | 1,900 | 26,000 | 1,900 |
| 1996-08-20 | 1,710 | 1,710 | 1,690 | 1,690 | 6,000 | 1,690 |
| 1996-08-19 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,710 |
| 1996-08-16 | 1,700 | 1,700 | 1,680 | 1,680 | 6,000 | 1,680 |
| 1996-08-15 | 1,760 | 1,760 | 1,700 | 1,760 | 7,000 | 1,760 |
| 1996-08-14 | 1,660 | 1,700 | 1,650 | 1,700 | 11,000 | 1,700 |
| 1996-08-13 | 1,690 | 1,690 | 1,650 | 1,670 | 9,000 | 1,670 |
| 1996-08-12 | 1,720 | 1,720 | 1,630 | 1,690 | 7,000 | 1,690 |
| 1996-08-09 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1996-08-08 | 1,760 | 1,780 | 1,750 | 1,780 | 13,000 | 1,780 |
| 1996-08-07 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 | 1,770 |
| 1996-08-06 | 1,800 | 1,800 | 1,750 | 1,790 | 15,000 | 1,790 |
| 1996-08-05 | 1,790 | 1,800 | 1,760 | 1,800 | 6,000 | 1,800 |
| 1996-08-02 | 1,800 | 1,830 | 1,800 | 1,820 | 6,000 | 1,820 |
| 1996-08-01 | 1,750 | 1,750 | 1,710 | 1,750 | 6,000 | 1,750 |
| 1996-07-31 | 1,750 | 1,760 | 1,730 | 1,740 | 8,000 | 1,740 |
| 1996-07-30 | 1,760 | 1,790 | 1,760 | 1,790 | 3,000 | 1,790 |
| 1996-07-29 | 1,800 | 1,800 | 1,740 | 1,740 | 7,000 | 1,740 |
| 1996-07-26 | 1,870 | 1,870 | 1,830 | 1,830 | 11,000 | 1,830 |
| 1996-07-25 | 1,870 | 1,870 | 1,850 | 1,870 | 9,000 | 1,870 |
| 1996-07-24 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1996-07-23 | 1,900 | 1,920 | 1,900 | 1,900 | 9,000 | 1,900 |
| 1996-07-22 | 1,940 | 1,940 | 1,930 | 1,930 | 3,000 | 1,930 |
| 1996-07-19 | 1,940 | 1,940 | 1,930 | 1,940 | 7,000 | 1,940 |
| 1996-07-18 | 1,930 | 1,960 | 1,930 | 1,960 | 11,000 | 1,960 |
| 1996-07-17 | 1,950 | 1,950 | 1,940 | 1,940 | 19,000 | 1,940 |
| 1996-07-16 | 1,950 | 1,950 | 1,940 | 1,940 | 11,000 | 1,940 |
| 1996-07-15 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1996-07-12 | 1,950 | 1,980 | 1,930 | 1,950 | 17,000 | 1,950 |
| 1996-07-11 | 1,960 | 1,960 | 1,950 | 1,950 | 12,000 | 1,950 |
| 1996-07-10 | 1,950 | 1,970 | 1,950 | 1,950 | 14,000 | 1,950 |
| 1996-07-09 | 1,950 | 1,950 | 1,910 | 1,950 | 7,000 | 1,950 |
| 1996-07-08 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1996-07-05 | 1,940 | 1,990 | 1,910 | 1,970 | 23,000 | 1,970 |
| 1996-07-04 | 1,970 | 1,980 | 1,940 | 1,940 | 11,000 | 1,940 |
| 1996-07-03 | 1,970 | 1,970 | 1,950 | 1,960 | 17,000 | 1,960 |
| 1996-07-02 | 1,960 | 1,990 | 1,950 | 1,970 | 25,000 | 1,970 |
| 1996-07-01 | 2,000 | 2,000 | 1,960 | 1,960 | 15,000 | 1,960 |
| 1996-06-28 | 2,000 | 2,010 | 1,850 | 1,940 | 24,000 | 1,940 |
| 1996-06-27 | 2,020 | 2,020 | 2,010 | 2,020 | 3,000 | 2,020 |
| 1996-06-26 | 2,120 | 2,120 | 2,020 | 2,050 | 12,000 | 2,050 |
| 1996-06-25 | 2,150 | 2,150 | 2,130 | 2,130 | 2,000 | 2,130 |
| 1996-06-24 | 2,140 | 2,180 | 2,140 | 2,180 | 3,000 | 2,180 |
| 1996-06-21 | 2,040 | 2,100 | 2,000 | 2,100 | 12,000 | 2,100 |
| 1996-06-20 | 2,030 | 2,030 | 1,970 | 2,000 | 15,000 | 2,000 |
| 1996-06-19 | 2,100 | 2,120 | 2,050 | 2,050 | 18,000 | 2,050 |
| 1996-06-18 | 2,110 | 2,140 | 2,020 | 2,140 | 18,000 | 2,140 |
| 1996-06-17 | 2,200 | 2,200 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1996-06-14 | 2,260 | 2,260 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1996-06-13 | 2,400 | 2,400 | 2,300 | 2,300 | 6,000 | 2,300 |
| 1996-06-12 | 2,500 | 2,500 | 2,360 | 2,400 | 9,000 | 2,400 |
| 1996-06-11 | 2,550 | 2,550 | 2,510 | 2,550 | 34,000 | 2,550 |
| 1996-06-10 | 2,550 | 2,570 | 2,500 | 2,520 | 20,000 | 2,520 |
| 1996-06-07 | 2,390 | 2,610 | 2,390 | 2,560 | 70,000 | 2,560 |
| 1996-06-06 | 2,500 | 2,550 | 2,400 | 2,410 | 212,000 | 2,410 |
| 1996-06-05 | 2,600 | 2,600 | 2,600 | 2,600 | 638,000 | 2,600 |
分割・併合履歴 ： なし
