7500 西川計測(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,009 | 1,060 | 1,009 | 1,060 | 30,000 | 1,060 |
| 2005-12-29 | 991 | 1,010 | 989 | 1,010 | 15,000 | 1,010 |
| 2005-12-28 | 989 | 994 | 988 | 994 | 6,000 | 994 |
| 2005-12-27 | 1,000 | 1,005 | 990 | 990 | 22,000 | 990 |
| 2005-12-26 | 1,000 | 1,001 | 995 | 997 | 22,000 | 997 |
| 2005-12-22 | 1,000 | 1,000 | 990 | 1,000 | 27,000 | 1,000 |
| 2005-12-21 | 994 | 1,000 | 994 | 1,000 | 52,000 | 1,000 |
| 2005-12-20 | 934 | 995 | 934 | 990 | 42,000 | 990 |
| 2005-12-19 | 925 | 943 | 924 | 935 | 34,000 | 935 |
| 2005-12-16 | 924 | 926 | 924 | 925 | 12,000 | 925 |
| 2005-12-15 | 924 | 925 | 919 | 920 | 8,000 | 920 |
| 2005-12-14 | 911 | 927 | 911 | 915 | 19,000 | 915 |
| 2005-12-13 | 910 | 910 | 907 | 907 | 4,000 | 907 |
| 2005-12-12 | 890 | 902 | 890 | 900 | 10,000 | 900 |
| 2005-12-09 | 900 | 900 | 893 | 895 | 3,000 | 895 |
| 2005-12-08 | 898 | 900 | 894 | 894 | 9,000 | 894 |
| 2005-12-07 | 900 | 901 | 894 | 895 | 12,000 | 895 |
| 2005-12-06 | 900 | 901 | 894 | 898 | 12,000 | 898 |
| 2005-12-05 | 891 | 901 | 890 | 900 | 23,000 | 900 |
| 2005-12-02 | 864 | 891 | 864 | 891 | 3,000 | 891 |
| 2005-12-01 | 886 | 888 | 885 | 885 | 9,000 | 885 |
| 2005-11-30 | 888 | 891 | 888 | 890 | 22,000 | 890 |
| 2005-11-29 | 880 | 891 | 875 | 880 | 18,000 | 880 |
| 2005-11-28 | 861 | 870 | 860 | 870 | 22,000 | 870 |
| 2005-11-25 | 839 | 844 | 839 | 844 | 6,000 | 844 |
| 2005-11-24 | 840 | 840 | 838 | 840 | 3,000 | 840 |
| 2005-11-22 | 834 | 835 | 830 | 830 | 7,000 | 830 |
| 2005-11-21 | 853 | 855 | 834 | 835 | 11,000 | 835 |
| 2005-11-18 | 860 | 861 | 855 | 855 | 12,000 | 855 |
| 2005-11-17 | 861 | 861 | 860 | 860 | 4,000 | 860 |
| 2005-11-16 | 823 | 865 | 823 | 865 | 27,000 | 865 |
| 2005-11-15 | 811 | 825 | 807 | 825 | 22,000 | 825 |
| 2005-11-14 | 810 | 811 | 807 | 810 | 23,000 | 810 |
| 2005-11-11 | 810 | 810 | 806 | 807 | 6,000 | 807 |
| 2005-11-10 | 811 | 811 | 805 | 805 | 13,000 | 805 |
| 2005-11-09 | 810 | 810 | 810 | 810 | 17,000 | 810 |
| 2005-11-08 | 810 | 811 | 810 | 810 | 20,000 | 810 |
| 2005-11-07 | 811 | 811 | 804 | 805 | 4,000 | 805 |
| 2005-11-04 | 811 | 811 | 806 | 810 | 10,000 | 810 |
| 2005-11-02 | 810 | 811 | 810 | 810 | 8,000 | 810 |
| 2005-11-01 | 810 | 811 | 810 | 810 | 19,000 | 810 |
| 2005-10-31 | 811 | 815 | 810 | 815 | 19,000 | 815 |
| 2005-10-28 | 793 | 807 | 793 | 805 | 28,000 | 805 |
| 2005-10-27 | 774 | 790 | 773 | 790 | 11,000 | 790 |
| 2005-10-26 | 790 | 797 | 775 | 775 | 10,000 | 775 |
| 2005-10-25 | 801 | 802 | 769 | 780 | 33,000 | 780 |
| 2005-10-24 | 810 | 811 | 810 | 810 | 8,000 | 810 |
| 2005-10-21 | 810 | 811 | 810 | 810 | 8,000 | 810 |
| 2005-10-20 | 810 | 811 | 810 | 810 | 11,000 | 810 |
| 2005-10-18 | 807 | 808 | 800 | 800 | 8,000 | 800 |
| 2005-10-17 | 810 | 811 | 807 | 810 | 43,000 | 810 |
| 2005-10-14 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-10-12 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 2005-10-11 | 811 | 811 | 810 | 810 | 26,000 | 810 |
| 2005-10-07 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 2005-10-06 | 800 | 803 | 799 | 803 | 10,000 | 803 |
| 2005-10-05 | 821 | 823 | 805 | 805 | 18,000 | 805 |
| 2005-10-04 | 809 | 820 | 800 | 820 | 18,000 | 820 |
| 2005-10-03 | 799 | 810 | 799 | 799 | 22,000 | 799 |
| 2005-09-30 | 793 | 798 | 789 | 798 | 11,000 | 798 |
| 2005-09-28 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 2005-09-27 | 804 | 810 | 799 | 799 | 11,000 | 799 |
| 2005-09-26 | 805 | 811 | 805 | 805 | 23,000 | 805 |
| 2005-09-22 | 805 | 806 | 805 | 805 | 6,000 | 805 |
| 2005-09-21 | 810 | 811 | 805 | 805 | 17,000 | 805 |
| 2005-09-20 | 821 | 822 | 810 | 810 | 10,000 | 810 |
| 2005-09-16 | 826 | 831 | 820 | 821 | 11,000 | 821 |
| 2005-09-15 | 805 | 825 | 805 | 825 | 13,000 | 825 |
| 2005-09-14 | 800 | 805 | 797 | 805 | 20,000 | 805 |
| 2005-09-13 | 795 | 805 | 795 | 805 | 9,000 | 805 |
| 2005-09-12 | 800 | 801 | 795 | 795 | 11,000 | 795 |
| 2005-09-09 | 794 | 796 | 794 | 796 | 9,000 | 796 |
| 2005-09-08 | 799 | 800 | 799 | 800 | 8,000 | 800 |
| 2005-09-07 | 798 | 802 | 798 | 800 | 22,000 | 800 |
| 2005-09-06 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2005-09-05 | 793 | 795 | 792 | 795 | 11,000 | 795 |
| 2005-09-02 | 792 | 792 | 791 | 791 | 7,000 | 791 |
| 2005-09-01 | 790 | 792 | 790 | 792 | 8,000 | 792 |
| 2005-08-31 | 782 | 790 | 780 | 790 | 14,000 | 790 |
| 2005-08-30 | 778 | 780 | 778 | 780 | 5,000 | 780 |
| 2005-08-29 | 780 | 780 | 778 | 778 | 3,000 | 778 |
| 2005-08-26 | 779 | 780 | 779 | 780 | 7,000 | 780 |
| 2005-08-25 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2005-08-24 | 776 | 782 | 761 | 763 | 10,000 | 763 |
| 2005-08-23 | 773 | 775 | 773 | 775 | 3,000 | 775 |
| 2005-08-22 | 774 | 775 | 774 | 775 | 2,000 | 775 |
| 2005-08-16 | 775 | 776 | 775 | 776 | 3,000 | 776 |
| 2005-08-12 | 769 | 770 | 769 | 770 | 6,000 | 770 |
| 2005-08-11 | 770 | 775 | 770 | 775 | 3,000 | 775 |
| 2005-08-10 | 785 | 800 | 785 | 789 | 11,000 | 789 |
| 2005-08-09 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-08-08 | 755 | 790 | 755 | 790 | 6,000 | 790 |
| 2005-08-05 | 795 | 797 | 771 | 771 | 15,000 | 771 |
| 2005-08-04 | 804 | 806 | 795 | 800 | 14,000 | 800 |
| 2005-08-03 | 806 | 810 | 800 | 810 | 25,000 | 810 |
| 2005-08-02 | 791 | 825 | 791 | 800 | 26,000 | 800 |
| 2005-08-01 | 750 | 793 | 750 | 793 | 28,000 | 793 |
| 2005-07-29 | 750 | 750 | 749 | 750 | 7,000 | 750 |
| 2005-07-28 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2005-07-27 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2005-07-26 | 746 | 750 | 746 | 750 | 2,000 | 750 |
| 2005-07-25 | 764 | 765 | 745 | 750 | 6,000 | 750 |
| 2005-07-22 | 763 | 764 | 763 | 764 | 3,000 | 764 |
| 2005-07-21 | 746 | 765 | 744 | 765 | 26,000 | 765 |
| 2005-07-20 | 739 | 746 | 739 | 746 | 19,000 | 746 |
| 2005-07-19 | 735 | 740 | 735 | 739 | 13,000 | 739 |
| 2005-07-15 | 733 | 735 | 733 | 735 | 9,000 | 735 |
| 2005-07-13 | 739 | 740 | 739 | 740 | 3,000 | 740 |
| 2005-07-12 | 740 | 747 | 740 | 746 | 13,000 | 746 |
| 2005-07-11 | 729 | 741 | 729 | 740 | 16,000 | 740 |
| 2005-07-08 | 731 | 731 | 730 | 730 | 5,000 | 730 |
| 2005-07-07 | 715 | 731 | 715 | 728 | 37,000 | 728 |
| 2005-07-06 | 710 | 715 | 710 | 715 | 6,000 | 715 |
| 2005-07-05 | 718 | 719 | 710 | 714 | 10,000 | 714 |
| 2005-07-04 | 710 | 720 | 710 | 720 | 17,000 | 720 |
| 2005-07-01 | 715 | 715 | 700 | 710 | 22,000 | 710 |
| 2005-06-30 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 2005-06-29 | 710 | 710 | 707 | 710 | 21,000 | 710 |
| 2005-06-28 | 710 | 720 | 710 | 718 | 17,000 | 718 |
| 2005-06-27 | 718 | 719 | 708 | 710 | 19,000 | 710 |
| 2005-06-24 | 735 | 735 | 715 | 721 | 29,000 | 721 |
| 2005-06-23 | 745 | 746 | 734 | 739 | 15,000 | 739 |
| 2005-06-22 | 729 | 745 | 729 | 743 | 20,000 | 743 |
| 2005-06-21 | 717 | 729 | 716 | 723 | 25,000 | 723 |
| 2005-06-20 | 715 | 720 | 712 | 713 | 17,000 | 713 |
| 2005-06-17 | 712 | 713 | 710 | 710 | 6,000 | 710 |
| 2005-06-16 | 714 | 715 | 713 | 715 | 5,000 | 715 |
| 2005-06-15 | 709 | 711 | 708 | 710 | 8,000 | 710 |
| 2005-06-14 | 713 | 715 | 713 | 715 | 5,000 | 715 |
| 2005-06-13 | 717 | 720 | 717 | 719 | 4,000 | 719 |
| 2005-06-10 | 699 | 720 | 699 | 719 | 10,000 | 719 |
| 2005-06-09 | 694 | 700 | 694 | 700 | 6,000 | 700 |
| 2005-06-08 | 690 | 694 | 690 | 694 | 5,000 | 694 |
| 2005-06-07 | 695 | 695 | 690 | 690 | 15,000 | 690 |
| 2005-06-06 | 690 | 691 | 689 | 690 | 10,000 | 690 |
| 2005-06-03 | 700 | 700 | 689 | 689 | 15,000 | 689 |
| 2005-06-02 | 690 | 691 | 690 | 690 | 10,000 | 690 |
| 2005-06-01 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2005-05-31 | 690 | 691 | 690 | 690 | 8,000 | 690 |
| 2005-05-30 | 690 | 691 | 690 | 690 | 4,000 | 690 |
| 2005-05-27 | 699 | 700 | 695 | 695 | 21,000 | 695 |
| 2005-05-26 | 685 | 695 | 683 | 695 | 6,000 | 695 |
| 2005-05-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-05-24 | 680 | 680 | 680 | 680 | 15,000 | 680 |
| 2005-05-23 | 682 | 686 | 680 | 680 | 23,000 | 680 |
| 2005-05-20 | 685 | 686 | 675 | 675 | 7,000 | 675 |
| 2005-05-19 | 690 | 693 | 689 | 690 | 26,000 | 690 |
| 2005-05-18 | 710 | 711 | 700 | 700 | 14,000 | 700 |
| 2005-05-17 | 735 | 735 | 720 | 720 | 4,000 | 720 |
| 2005-05-16 | 739 | 740 | 735 | 735 | 4,000 | 735 |
| 2005-05-13 | 750 | 750 | 740 | 745 | 4,000 | 745 |
| 2005-05-12 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2005-05-11 | 730 | 756 | 730 | 740 | 9,000 | 740 |
| 2005-05-10 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2005-05-09 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2005-05-06 | 735 | 735 | 712 | 713 | 8,000 | 713 |
| 2005-05-02 | 745 | 748 | 740 | 740 | 31,000 | 740 |
| 2005-04-28 | 749 | 749 | 745 | 749 | 6,000 | 749 |
| 2005-04-27 | 741 | 745 | 741 | 745 | 7,000 | 745 |
| 2005-04-26 | 760 | 761 | 750 | 750 | 7,000 | 750 |
| 2005-04-25 | 735 | 751 | 735 | 740 | 11,000 | 740 |
| 2005-04-20 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2005-04-19 | 711 | 724 | 711 | 724 | 6,000 | 724 |
| 2005-04-18 | 723 | 723 | 711 | 712 | 6,000 | 712 |
| 2005-04-15 | 734 | 734 | 730 | 733 | 10,000 | 733 |
| 2005-04-13 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-04-12 | 737 | 745 | 737 | 740 | 9,000 | 740 |
| 2005-04-11 | 739 | 740 | 738 | 738 | 8,000 | 738 |
| 2005-04-06 | 729 | 730 | 729 | 729 | 3,000 | 729 |
| 2005-04-05 | 741 | 741 | 730 | 730 | 2,000 | 730 |
| 2005-04-04 | 730 | 741 | 730 | 741 | 4,000 | 741 |
| 2005-04-01 | 730 | 730 | 710 | 720 | 7,000 | 720 |
| 2005-03-31 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 2005-03-30 | 726 | 745 | 726 | 745 | 4,000 | 745 |
| 2005-03-29 | 730 | 731 | 727 | 727 | 8,000 | 727 |
| 2005-03-28 | 750 | 750 | 735 | 735 | 4,000 | 735 |
| 2005-03-25 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 2005-03-24 | 739 | 740 | 739 | 740 | 15,000 | 740 |
| 2005-03-22 | 721 | 731 | 721 | 730 | 9,000 | 730 |
| 2005-03-18 | 718 | 720 | 712 | 720 | 14,000 | 720 |
| 2005-03-17 | 716 | 717 | 716 | 717 | 2,000 | 717 |
| 2005-03-16 | 705 | 715 | 705 | 715 | 7,000 | 715 |
| 2005-03-15 | 702 | 705 | 700 | 705 | 4,000 | 705 |
| 2005-03-14 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2005-03-10 | 710 | 710 | 709 | 710 | 4,000 | 710 |
| 2005-03-09 | 705 | 711 | 705 | 710 | 14,000 | 710 |
| 2005-03-08 | 700 | 705 | 700 | 705 | 9,000 | 705 |
| 2005-03-07 | 705 | 705 | 700 | 700 | 10,000 | 700 |
| 2005-03-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-03-03 | 715 | 720 | 715 | 715 | 16,000 | 715 |
| 2005-03-02 | 705 | 715 | 705 | 715 | 8,000 | 715 |
| 2005-03-01 | 695 | 703 | 695 | 703 | 17,000 | 703 |
| 2005-02-28 | 691 | 695 | 690 | 695 | 8,000 | 695 |
| 2005-02-25 | 690 | 690 | 687 | 688 | 7,000 | 688 |
| 2005-02-24 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 2005-02-23 | 704 | 705 | 704 | 705 | 5,000 | 705 |
| 2005-02-22 | 700 | 705 | 700 | 705 | 5,000 | 705 |
| 2005-02-21 | 689 | 700 | 689 | 700 | 9,000 | 700 |
| 2005-02-18 | 685 | 698 | 684 | 695 | 9,000 | 695 |
| 2005-02-17 | 685 | 685 | 684 | 684 | 2,000 | 684 |
| 2005-02-16 | 680 | 688 | 679 | 687 | 21,000 | 687 |
| 2005-02-15 | 665 | 675 | 665 | 675 | 5,000 | 675 |
| 2005-02-14 | 655 | 664 | 654 | 663 | 10,000 | 663 |
| 2005-02-10 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2005-02-09 | 654 | 654 | 654 | 654 | 5,000 | 654 |
| 2005-02-08 | 654 | 655 | 653 | 654 | 6,000 | 654 |
| 2005-02-07 | 661 | 662 | 650 | 654 | 7,000 | 654 |
| 2005-02-04 | 665 | 665 | 664 | 664 | 5,000 | 664 |
| 2005-02-03 | 664 | 665 | 664 | 664 | 6,000 | 664 |
| 2005-02-02 | 659 | 664 | 659 | 664 | 10,000 | 664 |
| 2005-02-01 | 653 | 664 | 653 | 655 | 18,000 | 655 |
| 2005-01-31 | 650 | 655 | 650 | 652 | 7,000 | 652 |
| 2005-01-28 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 2005-01-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-01-26 | 666 | 666 | 654 | 655 | 9,000 | 655 |
| 2005-01-25 | 667 | 667 | 660 | 660 | 2,000 | 660 |
| 2005-01-21 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2005-01-20 | 677 | 677 | 661 | 663 | 8,000 | 663 |
| 2005-01-19 | 661 | 695 | 660 | 680 | 14,000 | 680 |
| 2005-01-18 | 656 | 660 | 656 | 660 | 6,000 | 660 |
| 2005-01-17 | 656 | 656 | 655 | 655 | 26,000 | 655 |
| 2005-01-14 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2005-01-13 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2005-01-12 | 674 | 675 | 658 | 660 | 29,000 | 660 |
| 2005-01-11 | 639 | 676 | 639 | 675 | 16,000 | 675 |
| 2005-01-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-01-06 | 621 | 624 | 621 | 624 | 3,000 | 624 |
| 2005-01-05 | 621 | 622 | 620 | 620 | 6,000 | 620 |
| 2005-01-04 | 621 | 621 | 620 | 621 | 3,000 | 621 |
分割・併合履歴 ： なし
