7500 西川計測(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 951 | 956 | 950 | 950 | 7,900 | 950 |
| 2006-12-28 | 930 | 950 | 930 | 950 | 4,100 | 950 |
| 2006-12-27 | 920 | 928 | 908 | 928 | 5,800 | 928 |
| 2006-12-26 | 899 | 917 | 893 | 910 | 2,300 | 910 |
| 2006-12-25 | 897 | 898 | 891 | 891 | 3,700 | 891 |
| 2006-12-22 | 904 | 905 | 890 | 891 | 9,100 | 891 |
| 2006-12-21 | 897 | 905 | 896 | 904 | 3,700 | 904 |
| 2006-12-20 | 887 | 898 | 887 | 898 | 5,400 | 898 |
| 2006-12-19 | 899 | 911 | 890 | 893 | 7,500 | 893 |
| 2006-12-18 | 880 | 925 | 880 | 891 | 12,600 | 891 |
| 2006-12-15 | 851 | 899 | 851 | 878 | 23,900 | 878 |
| 2006-12-14 | 881 | 913 | 881 | 913 | 3,400 | 913 |
| 2006-12-13 | 880 | 881 | 880 | 880 | 2,400 | 880 |
| 2006-12-12 | 882 | 885 | 880 | 880 | 7,400 | 880 |
| 2006-12-11 | 883 | 887 | 883 | 883 | 2,600 | 883 |
| 2006-12-08 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2006-12-06 | 884 | 885 | 879 | 885 | 4,800 | 885 |
| 2006-12-05 | 881 | 883 | 871 | 873 | 1,800 | 873 |
| 2006-12-04 | 880 | 880 | 879 | 879 | 2,600 | 879 |
| 2006-12-01 | 882 | 882 | 880 | 880 | 3,500 | 880 |
| 2006-11-30 | 877 | 878 | 875 | 877 | 6,400 | 877 |
| 2006-11-29 | 868 | 875 | 868 | 870 | 6,500 | 870 |
| 2006-11-28 | 884 | 885 | 868 | 870 | 3,000 | 870 |
| 2006-11-27 | 891 | 892 | 890 | 890 | 2,900 | 890 |
| 2006-11-24 | 850 | 850 | 849 | 850 | 2,200 | 850 |
| 2006-11-22 | 830 | 850 | 830 | 850 | 1,600 | 850 |
| 2006-11-21 | 849 | 850 | 830 | 830 | 2,000 | 830 |
| 2006-11-20 | 865 | 865 | 847 | 865 | 1,100 | 865 |
| 2006-11-17 | 879 | 879 | 877 | 877 | 200 | 877 |
| 2006-11-16 | 871 | 872 | 870 | 870 | 5,100 | 870 |
| 2006-11-15 | 871 | 876 | 870 | 876 | 700 | 876 |
| 2006-11-14 | 870 | 878 | 870 | 872 | 6,900 | 872 |
| 2006-11-13 | 899 | 899 | 880 | 880 | 5,700 | 880 |
| 2006-11-10 | 899 | 899 | 878 | 895 | 2,200 | 895 |
| 2006-11-09 | 900 | 900 | 900 | 900 | 900 | 900 |
| 2006-11-08 | 900 | 903 | 894 | 900 | 5,700 | 900 |
| 2006-11-07 | 905 | 905 | 905 | 905 | 800 | 905 |
| 2006-11-06 | 899 | 905 | 896 | 905 | 6,500 | 905 |
| 2006-11-02 | 900 | 900 | 893 | 898 | 1,300 | 898 |
| 2006-11-01 | 904 | 905 | 904 | 904 | 2,200 | 904 |
| 2006-10-31 | 896 | 900 | 896 | 896 | 1,100 | 896 |
| 2006-10-30 | 912 | 912 | 910 | 910 | 200 | 910 |
| 2006-10-27 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2006-10-26 | 910 | 911 | 894 | 895 | 9,400 | 895 |
| 2006-10-25 | 896 | 905 | 890 | 893 | 4,700 | 893 |
| 2006-10-24 | 894 | 896 | 891 | 896 | 2,400 | 896 |
| 2006-10-23 | 896 | 897 | 896 | 896 | 400 | 896 |
| 2006-10-20 | 900 | 901 | 894 | 900 | 5,000 | 900 |
| 2006-10-19 | 908 | 910 | 900 | 900 | 3,000 | 900 |
| 2006-10-18 | 910 | 910 | 908 | 908 | 200 | 908 |
| 2006-10-17 | 893 | 910 | 893 | 910 | 3,000 | 910 |
| 2006-10-16 | 888 | 891 | 888 | 890 | 2,800 | 890 |
| 2006-10-13 | 885 | 890 | 885 | 885 | 1,200 | 885 |
| 2006-10-12 | 899 | 899 | 880 | 880 | 2,700 | 880 |
| 2006-10-11 | 900 | 901 | 899 | 899 | 4,700 | 899 |
| 2006-10-10 | 900 | 901 | 900 | 900 | 7,300 | 900 |
| 2006-10-06 | 911 | 911 | 911 | 911 | 300 | 911 |
| 2006-10-05 | 916 | 916 | 911 | 911 | 600 | 911 |
| 2006-10-04 | 915 | 916 | 915 | 915 | 2,200 | 915 |
| 2006-10-03 | 914 | 916 | 914 | 916 | 200 | 916 |
| 2006-10-02 | 919 | 922 | 916 | 916 | 14,600 | 916 |
| 2006-09-29 | 944 | 945 | 901 | 910 | 9,500 | 910 |
| 2006-09-28 | 901 | 903 | 901 | 901 | 900 | 901 |
| 2006-09-27 | 890 | 903 | 890 | 901 | 5,400 | 901 |
| 2006-09-26 | 900 | 900 | 900 | 900 | 2,500 | 900 |
| 2006-09-25 | 900 | 900 | 895 | 900 | 1,700 | 900 |
| 2006-09-22 | 909 | 910 | 900 | 900 | 9,300 | 900 |
| 2006-09-21 | 920 | 920 | 911 | 913 | 1,700 | 913 |
| 2006-09-20 | 920 | 927 | 920 | 925 | 1,600 | 925 |
| 2006-09-19 | 918 | 925 | 918 | 924 | 1,000 | 924 |
| 2006-09-15 | 913 | 930 | 911 | 920 | 1,100 | 920 |
| 2006-09-14 | 920 | 920 | 902 | 911 | 2,400 | 911 |
| 2006-09-13 | 940 | 940 | 910 | 911 | 7,600 | 911 |
| 2006-09-12 | 934 | 940 | 934 | 940 | 600 | 940 |
| 2006-09-11 | 933 | 948 | 931 | 948 | 2,400 | 948 |
| 2006-09-07 | 950 | 950 | 948 | 948 | 600 | 948 |
| 2006-09-06 | 954 | 955 | 950 | 950 | 2,300 | 950 |
| 2006-09-05 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2006-09-04 | 950 | 950 | 943 | 950 | 2,500 | 950 |
| 2006-09-01 | 940 | 950 | 930 | 950 | 6,900 | 950 |
| 2006-08-31 | 933 | 934 | 930 | 930 | 800 | 930 |
| 2006-08-30 | 916 | 921 | 913 | 920 | 2,300 | 920 |
| 2006-08-29 | 920 | 920 | 914 | 915 | 1,900 | 915 |
| 2006-08-28 | 940 | 941 | 913 | 917 | 6,200 | 917 |
| 2006-08-25 | 920 | 940 | 919 | 939 | 21,700 | 939 |
| 2006-08-24 | 899 | 900 | 899 | 900 | 2,400 | 900 |
| 2006-08-23 | 877 | 907 | 870 | 891 | 4,400 | 891 |
| 2006-08-22 | 870 | 870 | 870 | 870 | 3,400 | 870 |
| 2006-08-21 | 870 | 870 | 869 | 869 | 1,200 | 869 |
| 2006-08-18 | 860 | 870 | 855 | 860 | 12,200 | 860 |
| 2006-08-17 | 871 | 872 | 860 | 860 | 8,700 | 860 |
| 2006-08-16 | 865 | 870 | 863 | 866 | 7,700 | 866 |
| 2006-08-15 | 866 | 866 | 865 | 865 | 1,100 | 865 |
| 2006-08-14 | 865 | 866 | 865 | 866 | 8,400 | 866 |
| 2006-08-11 | 865 | 867 | 865 | 866 | 1,800 | 866 |
| 2006-08-10 | 860 | 865 | 860 | 865 | 900 | 865 |
| 2006-08-09 | 855 | 860 | 855 | 860 | 2,300 | 860 |
| 2006-08-08 | 895 | 895 | 802 | 850 | 3,900 | 850 |
| 2006-08-07 | 896 | 900 | 895 | 895 | 900 | 895 |
| 2006-08-04 | 884 | 890 | 884 | 890 | 300 | 890 |
| 2006-08-02 | 888 | 890 | 888 | 890 | 400 | 890 |
| 2006-08-01 | 879 | 895 | 879 | 895 | 500 | 895 |
| 2006-07-31 | 880 | 881 | 880 | 881 | 200 | 881 |
| 2006-07-28 | 860 | 882 | 856 | 882 | 3,300 | 882 |
| 2006-07-26 | 879 | 880 | 879 | 879 | 2,100 | 879 |
| 2006-07-25 | 856 | 857 | 856 | 857 | 2,400 | 857 |
| 2006-07-24 | 849 | 861 | 849 | 856 | 3,000 | 856 |
| 2006-07-21 | 845 | 846 | 845 | 846 | 5,500 | 846 |
| 2006-07-20 | 841 | 850 | 841 | 842 | 2,400 | 842 |
| 2006-07-19 | 849 | 860 | 840 | 840 | 10,000 | 840 |
| 2006-07-18 | 896 | 896 | 840 | 840 | 3,600 | 840 |
| 2006-07-14 | 900 | 900 | 890 | 890 | 1,300 | 890 |
| 2006-07-13 | 900 | 910 | 899 | 900 | 5,600 | 900 |
| 2006-07-12 | 909 | 910 | 901 | 901 | 8,900 | 901 |
| 2006-07-11 | 910 | 912 | 910 | 910 | 3,300 | 910 |
| 2006-07-10 | 927 | 927 | 915 | 925 | 2,600 | 925 |
| 2006-07-07 | 930 | 930 | 930 | 930 | 1,400 | 930 |
| 2006-07-06 | 935 | 936 | 934 | 934 | 700 | 934 |
| 2006-07-05 | 935 | 941 | 935 | 940 | 800 | 940 |
| 2006-07-04 | 950 | 950 | 938 | 949 | 1,200 | 949 |
| 2006-07-03 | 961 | 962 | 935 | 950 | 5,700 | 950 |
| 2006-06-30 | 930 | 935 | 930 | 935 | 1,400 | 935 |
| 2006-06-29 | 950 | 950 | 930 | 931 | 500 | 931 |
| 2006-06-28 | 948 | 954 | 943 | 954 | 4,900 | 954 |
| 2006-06-27 | 960 | 961 | 930 | 958 | 2,300 | 958 |
| 2006-06-26 | 942 | 960 | 935 | 960 | 23,700 | 960 |
| 2006-06-23 | 959 | 960 | 940 | 945 | 2,100 | 945 |
| 2006-06-22 | 946 | 950 | 945 | 950 | 3,900 | 950 |
| 2006-06-21 | 945 | 945 | 945 | 945 | 700 | 945 |
| 2006-06-20 | 931 | 940 | 931 | 940 | 800 | 940 |
| 2006-06-19 | 939 | 940 | 930 | 931 | 1,800 | 931 |
| 2006-06-16 | 930 | 950 | 930 | 940 | 2,300 | 940 |
| 2006-06-15 | 900 | 925 | 900 | 910 | 8,800 | 910 |
| 2006-06-14 | 905 | 907 | 899 | 900 | 3,600 | 900 |
| 2006-06-13 | 920 | 920 | 884 | 910 | 7,400 | 910 |
| 2006-06-12 | 932 | 940 | 915 | 920 | 7,700 | 920 |
| 2006-06-09 | 902 | 922 | 900 | 920 | 5,200 | 920 |
| 2006-06-08 | 959 | 960 | 900 | 902 | 13,800 | 902 |
| 2006-06-07 | 959 | 960 | 959 | 960 | 800 | 960 |
| 2006-06-06 | 970 | 1,000 | 959 | 970 | 14,600 | 970 |
| 2006-06-05 | 1,000 | 1,000 | 959 | 970 | 12,900 | 970 |
| 2006-06-02 | 1,000 | 1,001 | 990 | 1,000 | 5,000 | 1,000 |
| 2006-06-01 | 984 | 1,001 | 984 | 1,000 | 4,700 | 1,000 |
| 2006-05-31 | 1,008 | 1,008 | 980 | 980 | 3,600 | 980 |
| 2006-05-30 | 1,007 | 1,020 | 1,007 | 1,008 | 1,500 | 1,008 |
| 2006-05-29 | 1,010 | 1,011 | 1,004 | 1,005 | 5,300 | 1,005 |
| 2006-05-26 | 1,010 | 1,050 | 1,000 | 1,010 | 5,100 | 1,010 |
| 2006-05-25 | 1,000 | 1,001 | 1,000 | 1,000 | 8,400 | 1,000 |
| 2006-05-24 | 1,000 | 1,009 | 998 | 1,000 | 1,100 | 1,000 |
| 2006-05-23 | 1,010 | 1,010 | 1,000 | 1,010 | 500 | 1,010 |
| 2006-05-22 | 1,010 | 1,050 | 1,010 | 1,050 | 400 | 1,050 |
| 2006-05-19 | 1,000 | 1,001 | 1,000 | 1,001 | 2,500 | 1,001 |
| 2006-05-18 | 1,010 | 1,010 | 981 | 1,000 | 13,900 | 1,000 |
| 2006-05-17 | 1,050 | 1,052 | 1,010 | 1,020 | 1,800 | 1,020 |
| 2006-05-16 | 1,059 | 1,061 | 1,050 | 1,050 | 2,600 | 1,050 |
| 2006-05-15 | 1,070 | 1,070 | 1,059 | 1,059 | 2,700 | 1,059 |
| 2006-05-12 | 1,062 | 1,070 | 1,050 | 1,070 | 5,100 | 1,070 |
| 2006-05-11 | 1,070 | 1,070 | 1,062 | 1,062 | 4,600 | 1,062 |
| 2006-05-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2006-05-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2006-05-08 | 1,055 | 1,065 | 1,055 | 1,065 | 3,700 | 1,065 |
| 2006-05-02 | 1,040 | 1,055 | 1,040 | 1,055 | 6,500 | 1,055 |
| 2006-05-01 | 1,079 | 1,080 | 1,030 | 1,052 | 11,200 | 1,052 |
| 2006-04-28 | 1,126 | 1,127 | 1,082 | 1,082 | 2,100 | 1,082 |
| 2006-04-27 | 1,114 | 1,150 | 1,114 | 1,125 | 16,100 | 1,125 |
| 2006-04-26 | 1,070 | 1,085 | 1,070 | 1,080 | 2,100 | 1,080 |
| 2006-04-25 | 1,049 | 1,082 | 1,049 | 1,066 | 6,500 | 1,066 |
| 2006-04-24 | 1,109 | 1,109 | 1,050 | 1,050 | 6,400 | 1,050 |
| 2006-04-21 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
| 2006-04-20 | 1,109 | 1,115 | 1,109 | 1,115 | 2,300 | 1,115 |
| 2006-04-19 | 1,118 | 1,120 | 1,110 | 1,110 | 6,100 | 1,110 |
| 2006-04-18 | 1,119 | 1,120 | 1,119 | 1,119 | 3,100 | 1,119 |
| 2006-04-17 | 1,124 | 1,127 | 1,118 | 1,119 | 7,000 | 1,119 |
| 2006-04-14 | 1,124 | 1,130 | 1,123 | 1,126 | 1,300 | 1,126 |
| 2006-04-13 | 1,123 | 1,124 | 1,120 | 1,123 | 4,300 | 1,123 |
| 2006-04-12 | 1,125 | 1,125 | 1,120 | 1,124 | 2,800 | 1,124 |
| 2006-04-11 | 1,125 | 1,125 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2006-04-10 | 1,125 | 1,131 | 1,115 | 1,125 | 6,000 | 1,125 |
| 2006-04-07 | 1,125 | 1,127 | 1,105 | 1,125 | 6,000 | 1,125 |
| 2006-04-06 | 1,125 | 1,135 | 1,123 | 1,125 | 15,000 | 1,125 |
| 2006-04-05 | 1,138 | 1,140 | 1,120 | 1,130 | 4,600 | 1,130 |
| 2006-04-04 | 1,102 | 1,140 | 1,102 | 1,140 | 16,000 | 1,140 |
| 2006-04-03 | 1,072 | 1,140 | 1,072 | 1,100 | 14,400 | 1,100 |
| 2006-03-31 | 1,061 | 1,073 | 1,061 | 1,072 | 2,700 | 1,072 |
| 2006-03-30 | 1,057 | 1,064 | 1,055 | 1,060 | 5,800 | 1,060 |
| 2006-03-29 | 1,039 | 1,050 | 1,039 | 1,050 | 4,400 | 1,050 |
| 2006-03-28 | 1,038 | 1,040 | 1,038 | 1,039 | 900 | 1,039 |
| 2006-03-27 | 1,045 | 1,082 | 1,020 | 1,040 | 7,000 | 1,040 |
| 2006-03-24 | 1,075 | 1,076 | 1,035 | 1,040 | 1,700 | 1,040 |
| 2006-03-23 | 1,083 | 1,085 | 1,077 | 1,077 | 1,200 | 1,077 |
| 2006-03-22 | 1,064 | 1,090 | 1,048 | 1,080 | 1,700 | 1,080 |
| 2006-03-20 | 1,059 | 1,060 | 1,030 | 1,050 | 3,300 | 1,050 |
| 2006-03-17 | 1,041 | 1,069 | 1,030 | 1,060 | 1,400 | 1,060 |
| 2006-03-16 | 1,050 | 1,050 | 1,030 | 1,030 | 3,700 | 1,030 |
| 2006-03-15 | 1,075 | 1,075 | 1,045 | 1,050 | 2,600 | 1,050 |
| 2006-03-14 | 1,090 | 1,090 | 1,090 | 1,090 | 400 | 1,090 |
| 2006-03-13 | 1,060 | 1,085 | 1,060 | 1,080 | 2,600 | 1,080 |
| 2006-03-10 | 1,063 | 1,071 | 1,063 | 1,064 | 2,800 | 1,064 |
| 2006-03-09 | 1,020 | 1,063 | 1,020 | 1,063 | 5,700 | 1,063 |
| 2006-03-08 | 1,015 | 1,030 | 1,015 | 1,030 | 1,500 | 1,030 |
| 2006-03-07 | 1,030 | 1,031 | 1,002 | 1,005 | 6,400 | 1,005 |
| 2006-03-06 | 1,049 | 1,050 | 1,011 | 1,022 | 7,900 | 1,022 |
| 2006-03-03 | 1,067 | 1,069 | 1,050 | 1,060 | 2,500 | 1,060 |
| 2006-03-02 | 1,102 | 1,103 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2006-03-01 | 1,131 | 1,131 | 1,110 | 1,110 | 6,200 | 1,110 |
| 2006-02-28 | 1,121 | 1,122 | 1,115 | 1,122 | 10,400 | 1,122 |
| 2006-02-27 | 1,099 | 1,120 | 1,097 | 1,115 | 5,200 | 1,115 |
| 2006-02-24 | 1,049 | 1,052 | 1,047 | 1,050 | 17,000 | 1,050 |
| 2006-02-23 | 1,049 | 1,072 | 1,049 | 1,059 | 2,600 | 1,059 |
| 2006-02-22 | 1,000 | 1,050 | 1,000 | 1,050 | 8,700 | 1,050 |
| 2006-02-21 | 1,015 | 1,015 | 980 | 997 | 39,800 | 997 |
| 2006-02-20 | 1,060 | 1,061 | 1,028 | 1,028 | 17,200 | 1,028 |
| 2006-02-17 | 1,105 | 1,105 | 1,053 | 1,070 | 2,500 | 1,070 |
| 2006-02-16 | 1,130 | 1,131 | 1,120 | 1,130 | 2,900 | 1,130 |
| 2006-02-15 | 1,139 | 1,140 | 1,070 | 1,130 | 23,200 | 1,130 |
| 2006-02-14 | 1,200 | 1,201 | 1,100 | 1,140 | 17,900 | 1,140 |
| 2006-02-13 | 1,219 | 1,250 | 1,199 | 1,200 | 30,700 | 1,200 |
| 2006-02-10 | 1,260 | 1,261 | 1,199 | 1,215 | 28,500 | 1,215 |
| 2006-02-09 | 1,254 | 1,271 | 1,254 | 1,259 | 16,600 | 1,259 |
| 2006-02-08 | 1,249 | 1,252 | 1,239 | 1,250 | 42,100 | 1,250 |
| 2006-02-07 | 1,280 | 1,290 | 1,221 | 1,255 | 66,900 | 1,255 |
| 2006-02-06 | 1,199 | 1,290 | 1,199 | 1,276 | 100,600 | 1,276 |
| 2006-02-03 | 1,110 | 1,199 | 1,098 | 1,196 | 46,000 | 1,196 |
| 2006-02-02 | 1,040 | 1,130 | 1,040 | 1,110 | 17,100 | 1,110 |
| 2006-02-01 | 1,043 | 1,046 | 1,030 | 1,030 | 11,800 | 1,030 |
| 2006-01-31 | 1,040 | 1,075 | 1,021 | 1,050 | 12,000 | 1,050 |
| 2006-01-30 | 1,062 | 1,063 | 1,025 | 1,040 | 61,000 | 1,040 |
| 2006-01-27 | 1,060 | 1,067 | 1,060 | 1,062 | 15,000 | 1,062 |
| 2006-01-26 | 1,061 | 1,061 | 1,055 | 1,055 | 10,000 | 1,055 |
| 2006-01-25 | 1,070 | 1,070 | 1,059 | 1,059 | 12,000 | 1,059 |
| 2006-01-24 | 1,062 | 1,062 | 1,060 | 1,061 | 11,000 | 1,061 |
| 2006-01-23 | 1,065 | 1,100 | 1,059 | 1,060 | 12,000 | 1,060 |
| 2006-01-20 | 1,140 | 1,155 | 1,115 | 1,120 | 12,000 | 1,120 |
| 2006-01-19 | 1,080 | 1,121 | 1,078 | 1,120 | 21,000 | 1,120 |
| 2006-01-18 | 1,120 | 1,140 | 992 | 1,120 | 47,000 | 1,120 |
| 2006-01-17 | 1,199 | 1,199 | 1,140 | 1,175 | 91,000 | 1,175 |
| 2006-01-16 | 1,120 | 1,200 | 1,120 | 1,190 | 63,000 | 1,190 |
| 2006-01-13 | 1,130 | 1,131 | 1,120 | 1,120 | 22,000 | 1,120 |
| 2006-01-12 | 1,102 | 1,136 | 1,100 | 1,136 | 20,000 | 1,136 |
| 2006-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2006-01-10 | 1,099 | 1,110 | 1,070 | 1,090 | 21,000 | 1,090 |
| 2006-01-06 | 1,119 | 1,120 | 1,090 | 1,090 | 9,000 | 1,090 |
| 2006-01-05 | 1,092 | 1,170 | 1,090 | 1,150 | 26,000 | 1,150 |
| 2006-01-04 | 1,050 | 1,105 | 1,050 | 1,070 | 18,000 | 1,070 |
分割・併合履歴 ： なし
