7500 西川計測(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 370 | 378 | 370 | 378 | 2,000 | 378 |
| 2002-12-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-12-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-12-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-12-19 | 355 | 355 | 350 | 350 | 17,000 | 350 |
| 2002-12-18 | 354 | 360 | 350 | 355 | 22,000 | 355 |
| 2002-12-17 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 2002-12-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-12-05 | 330 | 330 | 330 | 330 | 17,000 | 330 |
| 2002-12-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-12-03 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-12-02 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-11-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-11-27 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-11-26 | 328 | 328 | 325 | 328 | 6,000 | 328 |
| 2002-11-22 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2002-11-20 | 315 | 328 | 315 | 325 | 3,000 | 325 |
| 2002-11-19 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 2002-11-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-11-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-31 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2002-10-28 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2002-10-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-10-22 | 325 | 327 | 325 | 327 | 2,000 | 327 |
| 2002-10-17 | 320 | 325 | 310 | 325 | 4,000 | 325 |
| 2002-10-16 | 290 | 310 | 290 | 310 | 7,000 | 310 |
| 2002-10-15 | 315 | 320 | 310 | 320 | 6,000 | 320 |
| 2002-10-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-10-09 | 325 | 350 | 325 | 350 | 2,000 | 350 |
| 2002-10-07 | 345 | 358 | 343 | 343 | 7,000 | 343 |
| 2002-10-04 | 335 | 341 | 335 | 341 | 8,000 | 341 |
| 2002-10-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-10-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-09-30 | 340 | 350 | 340 | 340 | 3,000 | 340 |
| 2002-09-27 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-09-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-09-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-09-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-09-10 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-09-06 | 295 | 305 | 295 | 305 | 3,000 | 305 |
| 2002-09-05 | 310 | 310 | 295 | 310 | 2,000 | 310 |
| 2002-09-04 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2002-09-03 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-09-02 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2002-08-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-08-29 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-08-26 | 320 | 335 | 320 | 335 | 9,000 | 335 |
| 2002-08-23 | 310 | 315 | 305 | 315 | 7,000 | 315 |
| 2002-08-22 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2002-08-20 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2002-08-16 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2002-08-14 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 2002-08-09 | 295 | 310 | 295 | 310 | 2,000 | 310 |
| 2002-08-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-08-06 | 310 | 315 | 300 | 315 | 12,000 | 315 |
| 2002-07-31 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2002-07-29 | 315 | 320 | 315 | 315 | 6,000 | 315 |
| 2002-07-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-07-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-07-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-07-19 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2002-07-18 | 328 | 335 | 328 | 328 | 7,000 | 328 |
| 2002-07-17 | 330 | 330 | 325 | 330 | 7,000 | 330 |
| 2002-07-15 | 335 | 335 | 330 | 330 | 7,000 | 330 |
| 2002-07-12 | 344 | 345 | 335 | 335 | 7,000 | 335 |
| 2002-07-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-07-10 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-07-03 | 340 | 340 | 330 | 340 | 2,000 | 340 |
| 2002-07-02 | 354 | 354 | 350 | 350 | 4,000 | 350 |
| 2002-07-01 | 360 | 367 | 355 | 355 | 12,000 | 355 |
| 2002-06-28 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2002-06-27 | 360 | 360 | 340 | 350 | 9,000 | 350 |
| 2002-06-26 | 380 | 380 | 360 | 360 | 7,000 | 360 |
| 2002-06-24 | 385 | 385 | 371 | 380 | 9,000 | 380 |
| 2002-06-21 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2002-06-20 | 380 | 380 | 375 | 380 | 4,000 | 380 |
| 2002-06-19 | 385 | 390 | 380 | 390 | 7,000 | 390 |
| 2002-06-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-06-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-06-14 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-06-12 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2002-06-11 | 390 | 390 | 385 | 390 | 2,000 | 390 |
| 2002-06-10 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2002-06-07 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2002-06-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-05 | 380 | 380 | 375 | 375 | 12,000 | 375 |
| 2002-06-04 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 2002-06-03 | 380 | 380 | 375 | 380 | 2,000 | 380 |
| 2002-05-31 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-05-30 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-05-29 | 376 | 380 | 370 | 370 | 16,000 | 370 |
| 2002-05-28 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2002-05-27 | 363 | 375 | 363 | 370 | 7,000 | 370 |
| 2002-05-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-05-22 | 365 | 370 | 360 | 370 | 9,000 | 370 |
| 2002-05-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-05-20 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2002-05-17 | 360 | 370 | 360 | 360 | 11,000 | 360 |
| 2002-05-16 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2002-05-15 | 365 | 365 | 360 | 360 | 21,000 | 360 |
| 2002-05-14 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2002-05-13 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2002-05-09 | 370 | 375 | 365 | 375 | 4,000 | 375 |
| 2002-05-08 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 2002-05-07 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-05-02 | 365 | 365 | 364 | 364 | 2,000 | 364 |
| 2002-05-01 | 365 | 365 | 364 | 364 | 2,000 | 364 |
| 2002-04-30 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2002-04-26 | 360 | 365 | 360 | 365 | 10,000 | 365 |
| 2002-04-25 | 360 | 365 | 355 | 365 | 7,000 | 365 |
| 2002-04-24 | 356 | 360 | 356 | 360 | 11,000 | 360 |
| 2002-04-23 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-04-22 | 360 | 360 | 356 | 360 | 3,000 | 360 |
| 2002-04-19 | 355 | 360 | 355 | 356 | 8,000 | 356 |
| 2002-04-18 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2002-04-17 | 360 | 360 | 356 | 356 | 2,000 | 356 |
| 2002-04-16 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2002-04-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-04-12 | 355 | 364 | 350 | 350 | 13,000 | 350 |
| 2002-04-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-04-02 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2002-03-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-03-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-03-26 | 345 | 360 | 345 | 360 | 4,000 | 360 |
| 2002-03-25 | 351 | 354 | 351 | 352 | 8,000 | 352 |
| 2002-03-22 | 351 | 351 | 351 | 351 | 6,000 | 351 |
| 2002-03-18 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2002-03-14 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-03-13 | 350 | 360 | 350 | 360 | 4,000 | 360 |
| 2002-03-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-08 | 340 | 345 | 336 | 336 | 6,000 | 336 |
| 2002-03-05 | 345 | 345 | 340 | 345 | 6,000 | 345 |
| 2002-03-04 | 340 | 345 | 340 | 340 | 5,000 | 340 |
| 2002-02-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-02-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-02-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-02-22 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2002-02-21 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2002-02-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-02-13 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 2002-02-08 | 335 | 335 | 325 | 325 | 5,000 | 325 |
| 2002-02-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-02-05 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-02-04 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-01-31 | 350 | 350 | 340 | 340 | 10,000 | 340 |
| 2002-01-30 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2002-01-29 | 350 | 350 | 345 | 350 | 6,000 | 350 |
| 2002-01-28 | 370 | 370 | 350 | 360 | 4,000 | 360 |
| 2002-01-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-01-18 | 355 | 355 | 350 | 355 | 3,000 | 355 |
| 2002-01-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-01-16 | 350 | 360 | 350 | 360 | 11,000 | 360 |
| 2002-01-15 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-01-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
分割・併合履歴 ： なし
