7500 西川計測(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 556 | 560 | 556 | 560 | 300 | 560 |
| 2008-12-29 | 550 | 550 | 550 | 550 | 3,900 | 550 |
| 2008-12-26 | 577 | 577 | 550 | 577 | 3,300 | 577 |
| 2008-12-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-12-24 | 580 | 580 | 551 | 576 | 1,400 | 576 |
| 2008-12-22 | 581 | 590 | 581 | 590 | 200 | 590 |
| 2008-12-17 | 591 | 600 | 583 | 583 | 600 | 583 |
| 2008-12-16 | 601 | 610 | 591 | 610 | 900 | 610 |
| 2008-12-15 | 591 | 591 | 590 | 591 | 1,200 | 591 |
| 2008-12-12 | 591 | 610 | 591 | 610 | 500 | 610 |
| 2008-12-11 | 590 | 610 | 590 | 610 | 300 | 610 |
| 2008-12-09 | 580 | 600 | 580 | 600 | 700 | 600 |
| 2008-12-08 | 630 | 630 | 630 | 630 | 4,900 | 630 |
| 2008-12-04 | 590 | 600 | 590 | 600 | 300 | 600 |
| 2008-12-03 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2008-12-01 | 619 | 619 | 619 | 619 | 1,100 | 619 |
| 2008-11-28 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2008-11-27 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2008-11-26 | 628 | 628 | 627 | 627 | 2,300 | 627 |
| 2008-11-25 | 580 | 599 | 580 | 599 | 7,100 | 599 |
| 2008-11-21 | 599 | 599 | 569 | 599 | 400 | 599 |
| 2008-11-20 | 609 | 609 | 600 | 600 | 1,300 | 600 |
| 2008-11-12 | 608 | 610 | 608 | 610 | 500 | 610 |
| 2008-11-10 | 600 | 610 | 600 | 610 | 300 | 610 |
| 2008-11-07 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2008-11-06 | 570 | 606 | 570 | 606 | 1,300 | 606 |
| 2008-11-05 | 640 | 640 | 620 | 620 | 1,400 | 620 |
| 2008-11-04 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2008-10-30 | 560 | 560 | 535 | 535 | 900 | 535 |
| 2008-10-28 | 501 | 501 | 500 | 500 | 1,500 | 500 |
| 2008-10-27 | 598 | 598 | 530 | 530 | 5,600 | 530 |
| 2008-10-24 | 570 | 570 | 550 | 570 | 2,100 | 570 |
| 2008-10-23 | 571 | 571 | 565 | 565 | 1,200 | 565 |
| 2008-10-21 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2008-10-20 | 548 | 548 | 548 | 548 | 500 | 548 |
| 2008-10-17 | 549 | 549 | 549 | 549 | 500 | 549 |
| 2008-10-14 | 560 | 569 | 560 | 569 | 2,100 | 569 |
| 2008-10-10 | 530 | 530 | 528 | 528 | 1,000 | 528 |
| 2008-10-09 | 535 | 545 | 530 | 530 | 900 | 530 |
| 2008-10-08 | 520 | 530 | 520 | 530 | 200 | 530 |
| 2008-10-07 | 648 | 648 | 608 | 608 | 1,500 | 608 |
| 2008-10-03 | 708 | 708 | 675 | 675 | 7,900 | 675 |
| 2008-10-01 | 690 | 690 | 675 | 675 | 1,200 | 675 |
| 2008-09-30 | 698 | 700 | 694 | 694 | 1,600 | 694 |
| 2008-09-26 | 719 | 719 | 719 | 719 | 1,800 | 719 |
| 2008-09-25 | 698 | 720 | 697 | 718 | 1,100 | 718 |
| 2008-09-24 | 698 | 698 | 698 | 698 | 300 | 698 |
| 2008-09-22 | 680 | 700 | 680 | 700 | 200 | 700 |
| 2008-09-19 | 663 | 670 | 663 | 670 | 500 | 670 |
| 2008-09-18 | 670 | 670 | 660 | 660 | 400 | 660 |
| 2008-09-17 | 655 | 718 | 655 | 718 | 3,400 | 718 |
| 2008-09-16 | 659 | 669 | 659 | 669 | 3,300 | 669 |
| 2008-09-12 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2008-09-11 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-09-09 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2008-09-08 | 710 | 720 | 710 | 720 | 200 | 720 |
| 2008-09-05 | 684 | 749 | 680 | 710 | 1,300 | 710 |
| 2008-09-04 | 700 | 700 | 654 | 684 | 900 | 684 |
| 2008-09-03 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2008-09-01 | 700 | 700 | 700 | 700 | 1,400 | 700 |
| 2008-08-29 | 691 | 699 | 691 | 699 | 200 | 699 |
| 2008-08-28 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2008-08-27 | 693 | 695 | 690 | 690 | 1,200 | 690 |
| 2008-08-26 | 733 | 733 | 733 | 733 | 1,800 | 733 |
| 2008-08-25 | 690 | 700 | 675 | 699 | 2,400 | 699 |
| 2008-08-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-08-20 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2008-08-18 | 700 | 710 | 690 | 690 | 300 | 690 |
| 2008-08-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-08-11 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2008-08-07 | 710 | 710 | 700 | 700 | 500 | 700 |
| 2008-08-06 | 720 | 720 | 701 | 701 | 1,600 | 701 |
| 2008-08-05 | 710 | 710 | 701 | 701 | 200 | 701 |
| 2008-08-04 | 720 | 720 | 710 | 710 | 300 | 710 |
| 2008-08-01 | 750 | 750 | 750 | 750 | 800 | 750 |
| 2008-07-31 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2008-07-28 | 756 | 756 | 756 | 756 | 1,800 | 756 |
| 2008-07-16 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2008-07-15 | 752 | 752 | 725 | 725 | 500 | 725 |
| 2008-07-11 | 755 | 755 | 755 | 755 | 400 | 755 |
| 2008-07-10 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2008-07-09 | 770 | 770 | 770 | 770 | 400 | 770 |
| 2008-07-07 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2008-07-04 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2008-07-02 | 819 | 819 | 819 | 819 | 3,700 | 819 |
| 2008-07-01 | 780 | 780 | 780 | 780 | 400 | 780 |
| 2008-06-30 | 751 | 760 | 723 | 743 | 2,800 | 743 |
| 2008-06-27 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-06-26 | 812 | 812 | 812 | 812 | 1,700 | 812 |
| 2008-06-25 | 795 | 795 | 776 | 792 | 1,600 | 792 |
| 2008-06-24 | 830 | 830 | 820 | 820 | 5,500 | 820 |
| 2008-06-23 | 812 | 830 | 812 | 830 | 600 | 830 |
| 2008-06-20 | 831 | 831 | 831 | 831 | 500 | 831 |
| 2008-06-19 | 810 | 815 | 801 | 801 | 1,400 | 801 |
| 2008-06-18 | 850 | 850 | 840 | 840 | 800 | 840 |
| 2008-06-17 | 840 | 840 | 840 | 840 | 800 | 840 |
| 2008-06-16 | 820 | 820 | 820 | 820 | 1,200 | 820 |
| 2008-06-13 | 820 | 820 | 819 | 819 | 1,200 | 819 |
| 2008-06-10 | 819 | 820 | 819 | 820 | 300 | 820 |
| 2008-06-09 | 820 | 820 | 760 | 805 | 4,600 | 805 |
| 2008-06-06 | 850 | 850 | 820 | 820 | 500 | 820 |
| 2008-06-05 | 850 | 850 | 850 | 850 | 1,100 | 850 |
| 2008-06-04 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2008-06-03 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2008-06-02 | 832 | 839 | 832 | 839 | 900 | 839 |
| 2008-05-30 | 793 | 806 | 793 | 793 | 800 | 793 |
| 2008-05-27 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-05-26 | 808 | 808 | 808 | 808 | 1,600 | 808 |
| 2008-05-23 | 799 | 799 | 795 | 795 | 900 | 795 |
| 2008-05-22 | 798 | 800 | 798 | 798 | 3,400 | 798 |
| 2008-05-20 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2008-05-19 | 777 | 777 | 775 | 775 | 300 | 775 |
| 2008-05-16 | 797 | 797 | 797 | 797 | 100 | 797 |
| 2008-05-13 | 783 | 783 | 783 | 783 | 100 | 783 |
| 2008-05-09 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-05-08 | 805 | 805 | 765 | 800 | 800 | 800 |
| 2008-05-07 | 799 | 800 | 788 | 788 | 5,700 | 788 |
| 2008-05-02 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-05-01 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2008-04-30 | 764 | 800 | 764 | 800 | 5,200 | 800 |
| 2008-04-28 | 810 | 818 | 810 | 814 | 6,500 | 814 |
| 2008-04-25 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2008-04-23 | 805 | 809 | 805 | 809 | 1,100 | 809 |
| 2008-04-21 | 800 | 800 | 800 | 800 | 1,300 | 800 |
| 2008-04-15 | 813 | 813 | 800 | 800 | 1,700 | 800 |
| 2008-04-14 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2008-04-11 | 810 | 820 | 810 | 820 | 200 | 820 |
| 2008-04-09 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2008-04-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-04-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-04-02 | 800 | 800 | 800 | 800 | 3,900 | 800 |
| 2008-04-01 | 785 | 785 | 785 | 785 | 900 | 785 |
| 2008-03-27 | 780 | 780 | 750 | 750 | 200 | 750 |
| 2008-03-26 | 775 | 775 | 775 | 775 | 1,400 | 775 |
| 2008-03-25 | 739 | 739 | 739 | 739 | 200 | 739 |
| 2008-03-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-03-19 | 740 | 751 | 720 | 720 | 2,500 | 720 |
| 2008-03-18 | 700 | 741 | 700 | 741 | 500 | 741 |
| 2008-03-14 | 691 | 701 | 691 | 700 | 600 | 700 |
| 2008-03-13 | 789 | 789 | 750 | 750 | 400 | 750 |
| 2008-03-11 | 743 | 744 | 743 | 744 | 1,600 | 744 |
| 2008-03-10 | 745 | 751 | 741 | 744 | 2,400 | 744 |
| 2008-03-07 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2008-03-06 | 760 | 760 | 760 | 760 | 400 | 760 |
| 2008-03-05 | 798 | 799 | 770 | 770 | 1,700 | 770 |
| 2008-03-03 | 800 | 801 | 783 | 799 | 1,100 | 799 |
| 2008-02-29 | 750 | 778 | 750 | 777 | 1,400 | 777 |
| 2008-02-28 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2008-02-27 | 830 | 830 | 819 | 819 | 4,500 | 819 |
| 2008-02-26 | 838 | 839 | 820 | 820 | 3,400 | 820 |
| 2008-02-25 | 821 | 830 | 820 | 822 | 2,300 | 822 |
| 2008-02-22 | 845 | 845 | 810 | 830 | 11,400 | 830 |
| 2008-02-21 | 857 | 890 | 850 | 859 | 18,100 | 859 |
| 2008-02-20 | 760 | 870 | 759 | 865 | 8,500 | 865 |
| 2008-02-19 | 749 | 752 | 744 | 750 | 3,600 | 750 |
| 2008-02-18 | 746 | 750 | 745 | 745 | 2,800 | 745 |
| 2008-02-15 | 731 | 739 | 731 | 738 | 600 | 738 |
| 2008-02-14 | 731 | 740 | 709 | 735 | 2,200 | 735 |
| 2008-02-13 | 731 | 731 | 730 | 730 | 200 | 730 |
| 2008-02-12 | 706 | 730 | 706 | 729 | 2,300 | 729 |
| 2008-02-08 | 730 | 741 | 729 | 730 | 4,400 | 730 |
| 2008-02-07 | 720 | 721 | 719 | 720 | 3,100 | 720 |
| 2008-02-06 | 709 | 720 | 700 | 716 | 1,800 | 716 |
| 2008-02-05 | 720 | 723 | 718 | 723 | 1,800 | 723 |
| 2008-02-04 | 722 | 730 | 719 | 720 | 2,700 | 720 |
| 2008-02-01 | 724 | 725 | 682 | 719 | 5,900 | 719 |
| 2008-01-31 | 689 | 692 | 680 | 691 | 800 | 691 |
| 2008-01-30 | 690 | 691 | 690 | 691 | 400 | 691 |
| 2008-01-29 | 710 | 711 | 710 | 710 | 1,700 | 710 |
| 2008-01-28 | 703 | 703 | 700 | 700 | 2,000 | 700 |
| 2008-01-25 | 659 | 680 | 659 | 670 | 2,100 | 670 |
| 2008-01-23 | 660 | 660 | 660 | 660 | 400 | 660 |
| 2008-01-22 | 644 | 651 | 640 | 640 | 3,600 | 640 |
| 2008-01-21 | 724 | 725 | 700 | 700 | 3,000 | 700 |
| 2008-01-18 | 649 | 710 | 645 | 710 | 3,000 | 710 |
| 2008-01-17 | 669 | 680 | 650 | 650 | 2,000 | 650 |
| 2008-01-16 | 702 | 702 | 682 | 688 | 5,000 | 688 |
| 2008-01-15 | 702 | 730 | 701 | 730 | 5,600 | 730 |
| 2008-01-09 | 687 | 761 | 687 | 760 | 4,700 | 760 |
| 2008-01-04 | 785 | 787 | 785 | 787 | 2,500 | 787 |
分割・併合履歴 ： なし
