7500 西川計測(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 491 | 491 | 480 | 480 | 2,000 | 480 |
| 1999-12-27 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1999-12-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-12-22 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-12-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-12-17 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1999-12-16 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1999-12-09 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1999-12-07 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-12-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-12-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-12-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-12-01 | 549 | 549 | 549 | 549 | 4,000 | 549 |
| 1999-11-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-26 | 550 | 570 | 550 | 570 | 2,000 | 570 |
| 1999-11-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-11-22 | 550 | 570 | 550 | 570 | 2,000 | 570 |
| 1999-11-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-16 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1999-11-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-11-11 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1999-11-10 | 560 | 592 | 560 | 592 | 2,000 | 592 |
| 1999-11-05 | 590 | 590 | 530 | 530 | 3,000 | 530 |
| 1999-11-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-29 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-10-27 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1999-10-26 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1999-10-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-19 | 580 | 600 | 580 | 600 | 4,000 | 600 |
| 1999-10-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-10-08 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1999-10-07 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 1999-10-06 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-10-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-10-04 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 1999-10-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-09-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-09-24 | 583 | 583 | 582 | 582 | 2,000 | 582 |
| 1999-09-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-09-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-09-17 | 610 | 610 | 581 | 581 | 2,000 | 581 |
| 1999-09-14 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1999-09-13 | 581 | 610 | 581 | 610 | 4,000 | 610 |
| 1999-09-09 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 1999-09-08 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1999-09-07 | 619 | 620 | 619 | 620 | 13,000 | 620 |
| 1999-09-06 | 599 | 620 | 570 | 620 | 16,000 | 620 |
| 1999-09-03 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1999-09-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-09-01 | 580 | 580 | 561 | 561 | 2,000 | 561 |
| 1999-08-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-08-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-08-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-08-26 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 1999-08-25 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1999-08-23 | 620 | 620 | 600 | 600 | 2,000 | 600 |
| 1999-08-20 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-08-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-08-18 | 620 | 620 | 601 | 601 | 3,000 | 601 |
| 1999-08-13 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1999-08-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-08-09 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1999-08-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-08-04 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-07-28 | 596 | 600 | 596 | 600 | 2,000 | 600 |
| 1999-07-26 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 1999-07-23 | 630 | 630 | 580 | 580 | 2,000 | 580 |
| 1999-07-22 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 1999-07-21 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1999-07-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-07-16 | 631 | 631 | 631 | 631 | 4,000 | 631 |
| 1999-07-15 | 641 | 641 | 641 | 641 | 7,000 | 641 |
| 1999-07-14 | 651 | 651 | 641 | 641 | 6,000 | 641 |
| 1999-07-13 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 1999-07-12 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 1999-07-09 | 660 | 660 | 620 | 620 | 18,000 | 620 |
| 1999-07-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-07-07 | 690 | 690 | 621 | 621 | 11,000 | 621 |
| 1999-07-06 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-07-05 | 700 | 720 | 700 | 720 | 5,000 | 720 |
| 1999-07-02 | 680 | 700 | 680 | 690 | 6,000 | 690 |
| 1999-07-01 | 651 | 651 | 640 | 640 | 13,000 | 640 |
| 1999-06-30 | 630 | 650 | 630 | 640 | 4,000 | 640 |
| 1999-06-29 | 625 | 630 | 625 | 630 | 5,000 | 630 |
| 1999-06-28 | 620 | 625 | 620 | 625 | 8,000 | 625 |
| 1999-06-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-06-24 | 625 | 625 | 615 | 625 | 12,000 | 625 |
| 1999-06-23 | 620 | 620 | 616 | 620 | 5,000 | 620 |
| 1999-06-22 | 620 | 620 | 610 | 615 | 9,000 | 615 |
| 1999-06-21 | 610 | 615 | 601 | 615 | 4,000 | 615 |
| 1999-06-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-06-17 | 590 | 590 | 555 | 555 | 7,000 | 555 |
| 1999-06-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-06-11 | 560 | 590 | 560 | 590 | 4,000 | 590 |
| 1999-06-10 | 575 | 575 | 550 | 550 | 5,000 | 550 |
| 1999-06-09 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1999-06-07 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-06-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-06-01 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-05-31 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-05-28 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 1999-05-27 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-05-26 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-05-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-05-24 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 1999-05-19 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-05-18 | 590 | 610 | 580 | 580 | 5,000 | 580 |
| 1999-05-12 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1999-05-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-05-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-05-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-05-06 | 582 | 586 | 582 | 586 | 2,000 | 586 |
| 1999-04-30 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1999-04-26 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1999-04-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-04-21 | 572 | 572 | 555 | 555 | 6,000 | 555 |
| 1999-04-19 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-04-16 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 1999-04-14 | 601 | 601 | 592 | 600 | 7,000 | 600 |
| 1999-04-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-09 | 615 | 615 | 600 | 600 | 3,000 | 600 |
| 1999-04-07 | 625 | 626 | 600 | 615 | 11,000 | 615 |
| 1999-04-06 | 600 | 690 | 600 | 625 | 24,000 | 625 |
| 1999-04-05 | 551 | 590 | 551 | 590 | 6,000 | 590 |
| 1999-04-02 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 1999-04-01 | 528 | 538 | 528 | 538 | 2,000 | 538 |
| 1999-03-31 | 528 | 528 | 525 | 526 | 5,000 | 526 |
| 1999-03-30 | 502 | 530 | 502 | 525 | 10,000 | 525 |
| 1999-03-29 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1999-03-26 | 485 | 500 | 485 | 500 | 3,000 | 500 |
| 1999-03-25 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-03-24 | 451 | 453 | 451 | 453 | 3,000 | 453 |
| 1999-03-18 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 1999-03-17 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1999-03-16 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1999-03-15 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1999-03-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-03-05 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1999-03-04 | 519 | 525 | 519 | 525 | 3,000 | 525 |
| 1999-03-03 | 514 | 519 | 510 | 519 | 8,000 | 519 |
| 1999-03-02 | 506 | 515 | 505 | 505 | 8,000 | 505 |
| 1999-03-01 | 484 | 500 | 484 | 500 | 3,000 | 500 |
| 1999-02-26 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 1999-02-25 | 480 | 484 | 480 | 484 | 3,000 | 484 |
| 1999-02-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-02-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-02-19 | 518 | 518 | 500 | 501 | 17,000 | 501 |
| 1999-02-18 | 440 | 520 | 440 | 520 | 12,000 | 520 |
| 1999-02-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-02-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-01-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-25 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1999-01-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-01-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-01-13 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 1999-01-12 | 431 | 431 | 395 | 395 | 4,000 | 395 |
| 1999-01-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-01-07 | 460 | 460 | 460 | 460 | 3,000 | 460 |
分割・併合履歴 ： なし
