7500 西川計測(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-12-27 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-12-26 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 2001-12-25 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-12-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-12-17 | 355 | 365 | 355 | 360 | 4,000 | 360 |
| 2001-12-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-12-12 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2001-12-11 | 380 | 385 | 380 | 380 | 8,000 | 380 |
| 2001-12-10 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-12-07 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-12-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-12-05 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-12-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-11-30 | 360 | 360 | 356 | 360 | 5,000 | 360 |
| 2001-11-29 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2001-11-28 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-11-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-11-26 | 369 | 369 | 365 | 365 | 4,000 | 365 |
| 2001-11-22 | 365 | 370 | 365 | 365 | 4,000 | 365 |
| 2001-11-21 | 390 | 390 | 365 | 365 | 3,000 | 365 |
| 2001-11-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-11-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-11-14 | 390 | 390 | 375 | 375 | 2,000 | 375 |
| 2001-11-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-11-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-11-09 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 2001-11-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-07 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-11-06 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2001-10-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-10-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-10-26 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 2001-10-22 | 400 | 400 | 395 | 395 | 12,000 | 395 |
| 2001-10-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-18 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2001-10-17 | 400 | 410 | 400 | 400 | 8,000 | 400 |
| 2001-10-16 | 380 | 400 | 380 | 400 | 9,000 | 400 |
| 2001-10-11 | 385 | 390 | 380 | 385 | 6,000 | 385 |
| 2001-10-10 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-10-09 | 380 | 385 | 376 | 385 | 4,000 | 385 |
| 2001-10-05 | 384 | 384 | 380 | 380 | 11,000 | 380 |
| 2001-10-04 | 378 | 384 | 378 | 378 | 15,000 | 378 |
| 2001-09-26 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2001-09-25 | 350 | 350 | 340 | 350 | 2,000 | 350 |
| 2001-09-19 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2001-09-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-09-14 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-09-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-09-11 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-09-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-09-04 | 390 | 390 | 375 | 380 | 5,000 | 380 |
| 2001-09-03 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-08-31 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2001-08-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-08-24 | 395 | 400 | 390 | 395 | 10,000 | 395 |
| 2001-08-17 | 400 | 400 | 385 | 395 | 3,000 | 395 |
| 2001-08-13 | 390 | 395 | 390 | 390 | 3,000 | 390 |
| 2001-08-10 | 390 | 395 | 390 | 390 | 3,000 | 390 |
| 2001-08-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-02 | 398 | 400 | 398 | 398 | 3,000 | 398 |
| 2001-08-01 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2001-07-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-30 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2001-07-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-07-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-07-23 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-07-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-07-12 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2001-07-11 | 390 | 400 | 385 | 400 | 10,000 | 400 |
| 2001-07-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-07-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-07-05 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2001-07-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-03 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 2001-07-02 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-06-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-06-28 | 430 | 430 | 410 | 410 | 4,000 | 410 |
| 2001-06-27 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 2001-06-26 | 446 | 450 | 435 | 440 | 19,000 | 440 |
| 2001-06-25 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2001-06-22 | 469 | 469 | 460 | 460 | 3,000 | 460 |
| 2001-06-21 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2001-06-20 | 450 | 465 | 450 | 465 | 7,000 | 465 |
| 2001-06-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-06-18 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-06-14 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2001-06-13 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2001-06-12 | 470 | 470 | 445 | 445 | 3,000 | 445 |
| 2001-06-11 | 460 | 460 | 450 | 460 | 10,000 | 460 |
| 2001-06-08 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2001-06-07 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2001-06-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-05-31 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2001-05-30 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2001-05-29 | 450 | 450 | 430 | 430 | 12,000 | 430 |
| 2001-05-28 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2001-05-22 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2001-05-17 | 425 | 425 | 420 | 420 | 13,000 | 420 |
| 2001-05-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-05-11 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2001-05-10 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 2001-05-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-05-07 | 400 | 424 | 400 | 424 | 7,000 | 424 |
| 2001-05-02 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-05-01 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2001-04-26 | 420 | 425 | 420 | 420 | 6,000 | 420 |
| 2001-04-25 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 2001-04-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-04-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-04-17 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2001-04-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-04-13 | 389 | 389 | 380 | 380 | 8,000 | 380 |
| 2001-04-12 | 383 | 389 | 383 | 389 | 7,000 | 389 |
| 2001-04-11 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2001-04-10 | 383 | 385 | 380 | 380 | 6,000 | 380 |
| 2001-04-09 | 365 | 385 | 365 | 380 | 11,000 | 380 |
| 2001-04-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-04-05 | 380 | 400 | 380 | 400 | 6,000 | 400 |
| 2001-04-04 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2001-04-03 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2001-04-02 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-03-30 | 400 | 415 | 400 | 400 | 8,000 | 400 |
| 2001-03-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-03-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-03-21 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-03-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-03-15 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-03-14 | 351 | 370 | 351 | 360 | 7,000 | 360 |
| 2001-03-13 | 356 | 370 | 356 | 370 | 9,000 | 370 |
| 2001-03-09 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2001-03-08 | 351 | 360 | 351 | 360 | 2,000 | 360 |
| 2001-03-07 | 370 | 370 | 350 | 370 | 8,000 | 370 |
| 2001-03-06 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2001-03-05 | 380 | 380 | 360 | 360 | 11,000 | 360 |
| 2001-03-02 | 404 | 409 | 380 | 380 | 15,000 | 380 |
| 2001-03-01 | 365 | 430 | 365 | 400 | 26,000 | 400 |
| 2001-02-28 | 370 | 370 | 355 | 355 | 9,000 | 355 |
| 2001-02-27 | 355 | 375 | 355 | 375 | 2,000 | 375 |
| 2001-02-26 | 345 | 365 | 345 | 365 | 3,000 | 365 |
| 2001-02-23 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2001-02-21 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-02-20 | 365 | 380 | 365 | 380 | 6,000 | 380 |
| 2001-02-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-16 | 365 | 365 | 350 | 365 | 5,000 | 365 |
| 2001-02-09 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2001-02-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-02-07 | 390 | 390 | 360 | 360 | 6,000 | 360 |
| 2001-02-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-02-01 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-01-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-01-29 | 355 | 355 | 335 | 350 | 6,000 | 350 |
| 2001-01-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-01-23 | 315 | 330 | 315 | 320 | 9,000 | 320 |
| 2001-01-22 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-01-19 | 315 | 340 | 315 | 340 | 5,000 | 340 |
| 2001-01-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-01-10 | 335 | 335 | 330 | 330 | 2,000 | 330 |
分割・併合履歴 ： なし
