7500 西川計測(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 495 | 505 | 495 | 500 | 3,000 | 500 |
| 2003-12-25 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-12-24 | 481 | 486 | 481 | 481 | 3,000 | 481 |
| 2003-12-22 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2003-12-17 | 490 | 491 | 490 | 491 | 4,000 | 491 |
| 2003-12-12 | 497 | 498 | 497 | 498 | 2,000 | 498 |
| 2003-12-11 | 498 | 498 | 490 | 498 | 6,000 | 498 |
| 2003-12-05 | 475 | 485 | 475 | 475 | 3,000 | 475 |
| 2003-12-02 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-11-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-11-26 | 465 | 483 | 465 | 483 | 2,000 | 483 |
| 2003-11-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-21 | 460 | 475 | 460 | 475 | 2,000 | 475 |
| 2003-11-19 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2003-11-18 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2003-11-17 | 490 | 490 | 475 | 475 | 3,000 | 475 |
| 2003-11-12 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2003-11-11 | 475 | 486 | 475 | 486 | 2,000 | 486 |
| 2003-11-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-07 | 504 | 505 | 500 | 500 | 8,000 | 500 |
| 2003-11-06 | 504 | 505 | 504 | 505 | 4,000 | 505 |
| 2003-10-31 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2003-10-30 | 501 | 510 | 501 | 505 | 6,000 | 505 |
| 2003-10-29 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2003-10-27 | 519 | 523 | 500 | 500 | 4,000 | 500 |
| 2003-10-23 | 500 | 505 | 499 | 499 | 7,000 | 499 |
| 2003-10-20 | 600 | 605 | 550 | 560 | 5,000 | 560 |
| 2003-10-17 | 510 | 600 | 500 | 570 | 23,000 | 570 |
| 2003-10-15 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 2003-10-10 | 505 | 510 | 505 | 505 | 3,000 | 505 |
| 2003-10-09 | 510 | 510 | 505 | 510 | 4,000 | 510 |
| 2003-10-08 | 506 | 510 | 506 | 510 | 2,000 | 510 |
| 2003-10-07 | 520 | 520 | 505 | 510 | 3,000 | 510 |
| 2003-10-03 | 511 | 515 | 510 | 511 | 7,000 | 511 |
| 2003-10-02 | 513 | 515 | 513 | 515 | 14,000 | 515 |
| 2003-09-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-09-29 | 490 | 490 | 485 | 490 | 8,000 | 490 |
| 2003-09-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-09-25 | 506 | 506 | 500 | 500 | 7,000 | 500 |
| 2003-09-24 | 511 | 515 | 506 | 506 | 4,000 | 506 |
| 2003-09-22 | 520 | 520 | 510 | 515 | 11,000 | 515 |
| 2003-09-19 | 510 | 510 | 509 | 509 | 2,000 | 509 |
| 2003-09-18 | 510 | 511 | 504 | 504 | 15,000 | 504 |
| 2003-09-17 | 520 | 520 | 510 | 520 | 9,000 | 520 |
| 2003-09-16 | 518 | 519 | 506 | 510 | 5,000 | 510 |
| 2003-09-12 | 506 | 520 | 506 | 520 | 4,000 | 520 |
| 2003-09-10 | 515 | 515 | 510 | 515 | 5,000 | 515 |
| 2003-09-09 | 510 | 517 | 510 | 511 | 5,000 | 511 |
| 2003-09-08 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2003-09-05 | 508 | 511 | 508 | 511 | 3,000 | 511 |
| 2003-09-04 | 505 | 510 | 504 | 509 | 5,000 | 509 |
| 2003-09-03 | 504 | 505 | 504 | 505 | 2,000 | 505 |
| 2003-09-02 | 503 | 505 | 485 | 495 | 11,000 | 495 |
| 2003-08-27 | 510 | 514 | 501 | 514 | 9,000 | 514 |
| 2003-08-26 | 513 | 514 | 500 | 510 | 10,000 | 510 |
| 2003-08-25 | 529 | 530 | 510 | 520 | 11,000 | 520 |
| 2003-08-22 | 510 | 560 | 510 | 535 | 48,000 | 535 |
| 2003-08-20 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2003-08-19 | 480 | 480 | 465 | 470 | 6,000 | 470 |
| 2003-08-15 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2003-08-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-08-13 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 2003-08-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-08-08 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-08-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-08-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-08-01 | 460 | 465 | 455 | 460 | 4,000 | 460 |
| 2003-07-31 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2003-07-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-07-28 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2003-07-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-07-22 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2003-07-18 | 450 | 460 | 450 | 460 | 12,000 | 460 |
| 2003-07-16 | 458 | 461 | 455 | 460 | 27,000 | 460 |
| 2003-07-15 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 2003-07-14 | 460 | 460 | 456 | 460 | 5,000 | 460 |
| 2003-07-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-07-08 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-07-07 | 463 | 465 | 455 | 460 | 11,000 | 460 |
| 2003-07-04 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 2003-07-02 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2003-07-01 | 460 | 461 | 460 | 460 | 11,000 | 460 |
| 2003-06-30 | 459 | 460 | 459 | 460 | 4,000 | 460 |
| 2003-06-27 | 460 | 460 | 456 | 460 | 12,000 | 460 |
| 2003-06-26 | 472 | 473 | 460 | 460 | 7,000 | 460 |
| 2003-06-25 | 450 | 464 | 450 | 460 | 27,000 | 460 |
| 2003-06-24 | 458 | 468 | 458 | 468 | 24,000 | 468 |
| 2003-06-23 | 460 | 460 | 458 | 460 | 11,000 | 460 |
| 2003-06-20 | 462 | 462 | 461 | 461 | 9,000 | 461 |
| 2003-06-19 | 460 | 464 | 459 | 460 | 29,000 | 460 |
| 2003-06-18 | 458 | 463 | 458 | 463 | 14,000 | 463 |
| 2003-06-17 | 465 | 465 | 457 | 463 | 13,000 | 463 |
| 2003-06-16 | 452 | 460 | 445 | 460 | 12,000 | 460 |
| 2003-06-13 | 445 | 459 | 445 | 453 | 9,000 | 453 |
| 2003-06-12 | 440 | 454 | 440 | 449 | 14,000 | 449 |
| 2003-06-11 | 439 | 439 | 435 | 439 | 3,000 | 439 |
| 2003-06-10 | 429 | 435 | 429 | 435 | 6,000 | 435 |
| 2003-06-09 | 420 | 430 | 420 | 425 | 4,000 | 425 |
| 2003-06-06 | 410 | 430 | 410 | 430 | 15,000 | 430 |
| 2003-06-05 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2003-06-04 | 400 | 410 | 398 | 410 | 31,000 | 410 |
| 2003-06-03 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2003-06-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-30 | 399 | 401 | 399 | 401 | 8,000 | 401 |
| 2003-05-29 | 400 | 404 | 399 | 399 | 5,000 | 399 |
| 2003-05-27 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2003-05-26 | 400 | 400 | 395 | 399 | 10,000 | 399 |
| 2003-05-23 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2003-05-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-05-21 | 389 | 390 | 387 | 387 | 3,000 | 387 |
| 2003-05-20 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 2003-05-19 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2003-05-16 | 397 | 400 | 396 | 397 | 4,000 | 397 |
| 2003-05-15 | 400 | 402 | 399 | 400 | 6,000 | 400 |
| 2003-05-14 | 397 | 402 | 397 | 400 | 8,000 | 400 |
| 2003-05-13 | 399 | 404 | 399 | 400 | 7,000 | 400 |
| 2003-05-12 | 400 | 400 | 397 | 397 | 6,000 | 397 |
| 2003-05-09 | 397 | 400 | 397 | 400 | 4,000 | 400 |
| 2003-05-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-07 | 395 | 405 | 395 | 400 | 6,000 | 400 |
| 2003-05-02 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2003-04-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-04-28 | 385 | 390 | 385 | 390 | 5,000 | 390 |
| 2003-04-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-04-23 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2003-04-22 | 375 | 380 | 370 | 380 | 3,000 | 380 |
| 2003-04-21 | 360 | 370 | 360 | 370 | 7,000 | 370 |
| 2003-04-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-11 | 390 | 390 | 370 | 370 | 2,000 | 370 |
| 2003-04-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-04-08 | 370 | 370 | 355 | 355 | 2,000 | 355 |
| 2003-04-07 | 351 | 360 | 351 | 360 | 7,000 | 360 |
| 2003-04-03 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-03-28 | 355 | 355 | 350 | 355 | 6,000 | 355 |
| 2003-03-26 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2003-03-18 | 355 | 356 | 355 | 356 | 8,000 | 356 |
| 2003-03-12 | 360 | 360 | 350 | 355 | 4,000 | 355 |
| 2003-03-11 | 355 | 360 | 350 | 350 | 5,000 | 350 |
| 2003-03-06 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-02-26 | 360 | 375 | 360 | 360 | 10,000 | 360 |
| 2003-02-21 | 364 | 364 | 360 | 360 | 2,000 | 360 |
| 2003-02-19 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2003-02-18 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2003-02-13 | 360 | 360 | 355 | 360 | 3,000 | 360 |
| 2003-02-12 | 355 | 360 | 350 | 360 | 8,000 | 360 |
| 2003-02-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-02-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-02-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-01-29 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-01-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-01-27 | 350 | 364 | 350 | 350 | 9,000 | 350 |
| 2003-01-23 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-01-14 | 355 | 355 | 355 | 355 | 7,000 | 355 |
分割・併合履歴 ： なし
