7500 西川計測(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 389 | 395 | 389 | 395 | 3,000 | 395 |
| 1997-12-26 | 370 | 389 | 370 | 389 | 3,000 | 389 |
| 1997-12-25 | 380 | 380 | 355 | 361 | 3,000 | 361 |
| 1997-12-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-12-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-12-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-12-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-12-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-12-09 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-12-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-12-02 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1997-12-01 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 1997-11-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-11-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-11-19 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1997-11-13 | 510 | 510 | 480 | 480 | 4,000 | 480 |
| 1997-11-12 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1997-11-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-11-06 | 510 | 520 | 510 | 515 | 5,000 | 515 |
| 1997-11-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-10-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-10-30 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-10-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-10-28 | 549 | 550 | 545 | 550 | 3,000 | 550 |
| 1997-10-27 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1997-10-24 | 559 | 559 | 550 | 557 | 3,000 | 557 |
| 1997-10-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-10-22 | 552 | 560 | 552 | 560 | 3,000 | 560 |
| 1997-10-21 | 560 | 560 | 551 | 551 | 4,000 | 551 |
| 1997-10-20 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-10-17 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1997-10-16 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1997-10-15 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1997-10-14 | 530 | 530 | 512 | 512 | 4,000 | 512 |
| 1997-10-13 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-10-09 | 567 | 567 | 540 | 540 | 5,000 | 540 |
| 1997-10-08 | 576 | 577 | 576 | 577 | 3,000 | 577 |
| 1997-10-07 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1997-10-03 | 599 | 599 | 590 | 590 | 6,000 | 590 |
| 1997-09-30 | 629 | 629 | 610 | 610 | 2,000 | 610 |
| 1997-09-26 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1997-09-25 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1997-09-22 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 1997-09-19 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1997-09-18 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-09-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-09-09 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 1997-09-08 | 810 | 810 | 809 | 809 | 3,000 | 809 |
| 1997-09-04 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 1997-09-03 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1997-09-02 | 760 | 770 | 760 | 760 | 11,000 | 760 |
| 1997-09-01 | 741 | 760 | 741 | 760 | 3,000 | 760 |
| 1997-08-29 | 741 | 750 | 741 | 750 | 2,000 | 750 |
| 1997-08-28 | 742 | 742 | 740 | 741 | 4,000 | 741 |
| 1997-08-27 | 755 | 755 | 741 | 745 | 6,000 | 745 |
| 1997-08-26 | 760 | 760 | 755 | 755 | 8,000 | 755 |
| 1997-08-25 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1997-08-22 | 749 | 749 | 740 | 740 | 8,000 | 740 |
| 1997-08-21 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-08-20 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-08-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-08-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-13 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1997-08-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-08-11 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 1997-08-08 | 811 | 811 | 805 | 805 | 6,000 | 805 |
| 1997-08-05 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1997-08-04 | 849 | 849 | 849 | 849 | 3,000 | 849 |
| 1997-08-01 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-07-31 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-07-30 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-07-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-17 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-07-11 | 960 | 960 | 930 | 930 | 3,000 | 930 |
| 1997-07-10 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 1997-07-09 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1997-07-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1997-06-27 | 1,030 | 1,040 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1997-06-26 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-06-25 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1997-06-24 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1997-06-23 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 1,040 |
| 1997-06-20 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-06-19 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1997-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-06-17 | 1,040 | 1,050 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1997-06-16 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1997-06-13 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-06-12 | 1,000 | 1,040 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1997-06-11 | 981 | 981 | 980 | 980 | 4,000 | 980 |
| 1997-06-09 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 1997-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-06-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-06-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-05-30 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1997-05-28 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1997-05-27 | 992 | 1,000 | 992 | 1,000 | 5,000 | 1,000 |
| 1997-05-26 | 1,040 | 1,040 | 991 | 991 | 3,000 | 991 |
| 1997-05-23 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 1997-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-05-20 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1997-05-19 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 1,090 |
| 1997-05-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-05-14 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1997-05-13 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 1997-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-05-09 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1997-05-08 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 1997-05-07 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1997-05-06 | 1,090 | 1,090 | 1,060 | 1,080 | 9,000 | 1,080 |
| 1997-05-02 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1997-05-01 | 1,070 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 1997-04-30 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-04-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-04-25 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 | 1,060 |
| 1997-04-24 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1997-04-23 | 1,030 | 1,060 | 1,030 | 1,060 | 20,000 | 1,060 |
| 1997-04-22 | 1,050 | 1,080 | 1,020 | 1,030 | 23,000 | 1,030 |
| 1997-04-21 | 998 | 998 | 998 | 998 | 22,000 | 998 |
| 1997-04-18 | 835 | 898 | 835 | 898 | 6,000 | 898 |
| 1997-04-17 | 806 | 825 | 806 | 825 | 14,000 | 825 |
| 1997-04-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-04-15 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-04-14 | 800 | 801 | 790 | 790 | 16,000 | 790 |
| 1997-04-11 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1997-04-10 | 870 | 870 | 850 | 850 | 12,000 | 850 |
| 1997-04-04 | 921 | 921 | 920 | 920 | 3,000 | 920 |
| 1997-04-03 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1997-03-28 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 1997-03-25 | 990 | 1,000 | 990 | 1,000 | 4,000 | 1,000 |
| 1997-03-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-03-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-03-18 | 910 | 970 | 910 | 970 | 6,000 | 970 |
| 1997-03-17 | 911 | 911 | 910 | 910 | 3,000 | 910 |
| 1997-03-13 | 899 | 899 | 875 | 875 | 4,000 | 875 |
| 1997-03-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-03-10 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 1997-03-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-03-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-03-04 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 1997-03-03 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-02-28 | 960 | 970 | 960 | 970 | 2,000 | 970 |
| 1997-02-27 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 1997-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-02-25 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-02-24 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-02-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-02-17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1997-02-14 | 1,100 | 1,100 | 1,050 | 1,050 | 56,000 | 1,050 |
| 1997-02-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-02-07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-02-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-02-05 | 1,210 | 1,240 | 1,200 | 1,230 | 7,000 | 1,230 |
| 1997-02-04 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 1,150 |
| 1997-02-03 | 1,020 | 1,100 | 1,010 | 1,100 | 9,000 | 1,100 |
| 1997-01-31 | 1,000 | 1,030 | 980 | 1,030 | 15,000 | 1,030 |
| 1997-01-30 | 1,070 | 1,070 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-01-29 | 1,000 | 1,080 | 1,000 | 1,080 | 2,000 | 1,080 |
| 1997-01-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-01-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-01-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-01-22 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 1,160 |
| 1997-01-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-01-16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1997-01-14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-01-08 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
分割・併合履歴 ： なし
