7500 西川計測(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-26 | 355 | 360 | 325 | 355 | 9,000 | 355 |
| 2000-12-25 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-12-21 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 2000-12-20 | 395 | 395 | 385 | 385 | 3,000 | 385 |
| 2000-12-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-15 | 410 | 451 | 410 | 430 | 12,000 | 430 |
| 2000-12-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-13 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-12-12 | 375 | 375 | 360 | 360 | 8,000 | 360 |
| 2000-12-11 | 345 | 360 | 345 | 360 | 3,000 | 360 |
| 2000-12-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-11-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-11-20 | 330 | 340 | 330 | 339 | 4,000 | 339 |
| 2000-11-13 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2000-11-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-06 | 360 | 360 | 356 | 356 | 3,000 | 356 |
| 2000-11-01 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2000-10-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-10-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-10-23 | 370 | 375 | 370 | 375 | 6,000 | 375 |
| 2000-10-20 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2000-10-13 | 360 | 370 | 360 | 370 | 5,000 | 370 |
| 2000-10-11 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2000-10-10 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2000-10-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-10-02 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2000-09-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-09-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-09-25 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2000-09-21 | 375 | 380 | 375 | 380 | 4,000 | 380 |
| 2000-09-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-09-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-09-11 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2000-09-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-09-04 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-09-01 | 405 | 410 | 400 | 400 | 5,000 | 400 |
| 2000-08-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-08-30 | 385 | 395 | 380 | 385 | 19,000 | 385 |
| 2000-08-29 | 405 | 405 | 390 | 395 | 5,000 | 395 |
| 2000-08-25 | 400 | 410 | 390 | 400 | 8,000 | 400 |
| 2000-08-24 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2000-08-23 | 410 | 410 | 400 | 410 | 6,000 | 410 |
| 2000-08-21 | 405 | 415 | 405 | 415 | 4,000 | 415 |
| 2000-08-18 | 415 | 420 | 405 | 405 | 12,000 | 405 |
| 2000-08-17 | 420 | 420 | 400 | 410 | 7,000 | 410 |
| 2000-08-16 | 425 | 425 | 405 | 420 | 10,000 | 420 |
| 2000-08-15 | 405 | 420 | 405 | 420 | 3,000 | 420 |
| 2000-08-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-08-09 | 400 | 420 | 400 | 420 | 4,000 | 420 |
| 2000-08-07 | 415 | 420 | 410 | 410 | 5,000 | 410 |
| 2000-08-03 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-08-02 | 415 | 415 | 405 | 410 | 3,000 | 410 |
| 2000-07-28 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-07-27 | 450 | 460 | 440 | 450 | 7,000 | 450 |
| 2000-07-25 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2000-07-19 | 480 | 480 | 470 | 480 | 14,000 | 480 |
| 2000-07-17 | 480 | 490 | 480 | 490 | 4,000 | 490 |
| 2000-07-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-07-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-07-11 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2000-07-10 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2000-07-07 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2000-07-06 | 460 | 480 | 460 | 480 | 8,000 | 480 |
| 2000-07-05 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2000-07-04 | 440 | 450 | 440 | 449 | 13,000 | 449 |
| 2000-07-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-06-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-06-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-06-23 | 468 | 480 | 440 | 445 | 9,000 | 445 |
| 2000-06-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-06-15 | 402 | 447 | 402 | 447 | 3,000 | 447 |
| 2000-06-12 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2000-06-09 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2000-06-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-06-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-06-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-30 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2000-05-26 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2000-05-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-05-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-05-19 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-05-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-05-16 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2000-05-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-10 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2000-05-09 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2000-05-02 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2000-04-26 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2000-04-21 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2000-04-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-04-13 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-04-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-04-07 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2000-04-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-03-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-03-27 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 2000-03-24 | 442 | 450 | 442 | 450 | 6,000 | 450 |
| 2000-03-22 | 460 | 460 | 455 | 455 | 8,000 | 455 |
| 2000-03-13 | 490 | 490 | 490 | 490 | 20,000 | 490 |
| 2000-03-10 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2000-03-09 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2000-03-08 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 2000-03-07 | 490 | 500 | 490 | 490 | 5,000 | 490 |
| 2000-03-03 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2000-03-02 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2000-02-28 | 480 | 500 | 480 | 500 | 4,000 | 500 |
| 2000-02-25 | 450 | 480 | 450 | 480 | 6,000 | 480 |
| 2000-02-24 | 445 | 445 | 411 | 440 | 3,000 | 440 |
| 2000-02-23 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 2000-02-22 | 480 | 480 | 450 | 450 | 2,000 | 450 |
| 2000-02-21 | 482 | 482 | 450 | 480 | 5,000 | 480 |
| 2000-02-17 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2000-02-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-02-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-02-09 | 430 | 450 | 430 | 450 | 10,000 | 450 |
| 2000-02-07 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2000-02-04 | 397 | 397 | 397 | 397 | 7,000 | 397 |
| 2000-02-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-01 | 420 | 420 | 405 | 405 | 3,000 | 405 |
| 2000-01-28 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2000-01-27 | 437 | 437 | 425 | 425 | 2,000 | 425 |
| 2000-01-26 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2000-01-24 | 435 | 435 | 420 | 420 | 2,000 | 420 |
| 2000-01-20 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-01-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-01-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-01-14 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 2000-01-12 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-01-11 | 490 | 490 | 480 | 480 | 3,000 | 480 |
分割・併合履歴 ： なし
