長野計器(7715)の株価時系列情報
長野計器(7715)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 609 | 609 | 581 | 583 | 7,100 |
2009/12/29 | 603 | 607 | 587 | 605 | 7,200 |
2009/12/28 | 605 | 619 | 595 | 611 | 10,100 |
2009/12/25 | 599 | 609 | 588 | 605 | 38,200 |
2009/12/24 | 567 | 590 | 557 | 590 | 12,800 |
2009/12/22 | 538 | 560 | 534 | 551 | 19,500 |
2009/12/21 | 530 | 535 | 523 | 535 | 8,500 |
2009/12/18 | 550 | 550 | 532 | 538 | 10,300 |
2009/12/17 | 537 | 550 | 532 | 548 | 7,500 |
2009/12/16 | 537 | 539 | 522 | 539 | 8,600 |
2009/12/15 | 538 | 538 | 523 | 529 | 2,700 |
2009/12/14 | 539 | 539 | 527 | 537 | 6,300 |
2009/12/11 | 530 | 537 | 524 | 537 | 14,800 |
2009/12/10 | 537 | 537 | 520 | 520 | 16,900 |
2009/12/09 | 523 | 538 | 518 | 538 | 9,700 |
2009/12/08 | 522 | 539 | 522 | 523 | 11,400 |
2009/12/07 | 524 | 534 | 522 | 527 | 6,800 |
2009/12/04 | 529 | 529 | 518 | 524 | 3,200 |
2009/12/03 | 510 | 530 | 510 | 530 | 11,700 |
2009/12/02 | 515 | 530 | 494 | 509 | 9,300 |
2009/12/01 | 473 | 514 | 470 | 514 | 10,900 |
2009/11/30 | 467 | 474 | 460 | 472 | 12,900 |
2009/11/27 | 465 | 466 | 463 | 466 | 7,500 |
2009/11/26 | 468 | 479 | 464 | 477 | 5,500 |
2009/11/25 | 469 | 479 | 463 | 478 | 21,000 |
2009/11/24 | 463 | 464 | 450 | 454 | 9,200 |
2009/11/20 | 442 | 465 | 442 | 460 | 7,800 |
2009/11/19 | 453 | 458 | 441 | 448 | 7,700 |
2009/11/18 | 483 | 487 | 465 | 468 | 13,700 |
2009/11/17 | 489 | 490 | 471 | 478 | 6,700 |
2009/11/16 | 497 | 498 | 490 | 490 | 3,600 |
2009/11/13 | 492 | 499 | 492 | 496 | 5,700 |
2009/11/12 | 514 | 514 | 493 | 494 | 10,700 |
2009/11/11 | 500 | 510 | 496 | 505 | 8,500 |
2009/11/10 | 515 | 515 | 498 | 500 | 26,600 |
2009/11/09 | 535 | 535 | 525 | 525 | 4,400 |
2009/11/06 | 538 | 538 | 524 | 530 | 8,600 |
2009/11/05 | 569 | 569 | 535 | 540 | 9,700 |
2009/11/04 | 573 | 580 | 569 | 570 | 17,000 |
2009/11/02 | 586 | 586 | 572 | 583 | 6,700 |
2009/10/30 | 580 | 592 | 572 | 586 | 11,100 |
2009/10/29 | 572 | 583 | 570 | 582 | 10,300 |
2009/10/28 | 600 | 600 | 580 | 586 | 7,300 |
2009/10/27 | 590 | 596 | 580 | 596 | 7,100 |
2009/10/26 | 610 | 610 | 594 | 600 | 26,600 |
2009/10/23 | 610 | 610 | 598 | 600 | 18,600 |
2009/10/22 | 608 | 608 | 600 | 603 | 8,700 |
2009/10/21 | 609 | 610 | 600 | 610 | 7,000 |
2009/10/20 | 610 | 610 | 607 | 610 | 6,100 |
2009/10/19 | 610 | 610 | 606 | 610 | 4,700 |
2009/10/16 | 610 | 610 | 590 | 601 | 9,300 |
2009/10/15 | 608 | 609 | 606 | 606 | 9,600 |
2009/10/14 | 618 | 620 | 600 | 610 | 14,400 |
2009/10/13 | 590 | 595 | 584 | 594 | 8,500 |
2009/10/09 | 580 | 580 | 571 | 575 | 15,000 |
2009/10/08 | 584 | 594 | 576 | 580 | 12,700 |
2009/10/07 | 582 | 586 | 575 | 580 | 14,700 |
2009/10/06 | 577 | 586 | 577 | 585 | 7,500 |
2009/10/05 | 585 | 598 | 580 | 587 | 17,800 |
2009/10/02 | 617 | 617 | 600 | 601 | 11,200 |
2009/10/01 | 629 | 631 | 619 | 628 | 3,200 |
2009/09/30 | 627 | 645 | 625 | 629 | 4,000 |
2009/09/29 | 635 | 637 | 627 | 635 | 3,300 |
2009/09/28 | 626 | 650 | 626 | 635 | 7,600 |
2009/09/25 | 639 | 645 | 633 | 636 | 12,000 |
2009/09/24 | 627 | 650 | 623 | 645 | 35,300 |
2009/09/18 | 625 | 625 | 586 | 598 | 38,600 |
2009/09/17 | 630 | 630 | 621 | 625 | 14,900 |
2009/09/16 | 656 | 666 | 628 | 628 | 20,500 |
2009/09/15 | 665 | 666 | 647 | 649 | 16,600 |
2009/09/14 | 685 | 685 | 666 | 666 | 9,900 |
2009/09/11 | 692 | 692 | 677 | 678 | 15,300 |
2009/09/10 | 673 | 699 | 672 | 682 | 11,500 |
2009/09/09 | 682 | 693 | 681 | 683 | 4,800 |
2009/09/08 | 689 | 689 | 683 | 683 | 1,700 |
2009/09/07 | 685 | 690 | 683 | 683 | 1,800 |
2009/09/04 | 689 | 689 | 684 | 684 | 7,600 |
2009/09/03 | 689 | 691 | 687 | 688 | 5,200 |
2009/09/02 | 698 | 698 | 687 | 688 | 13,100 |
2009/09/01 | 687 | 699 | 687 | 699 | 5,100 |
2009/08/31 | 688 | 710 | 688 | 688 | 5,800 |
2009/08/28 | 708 | 708 | 694 | 694 | 7,400 |
2009/08/27 | 705 | 706 | 699 | 699 | 5,200 |
2009/08/26 | 707 | 708 | 702 | 705 | 8,200 |
2009/08/25 | 707 | 707 | 701 | 701 | 16,600 |
2009/08/24 | 700 | 705 | 699 | 705 | 14,700 |
2009/08/21 | 696 | 700 | 680 | 687 | 7,600 |
2009/08/20 | 702 | 704 | 695 | 695 | 8,300 |
2009/08/19 | 701 | 703 | 699 | 700 | 5,300 |
2009/08/18 | 707 | 707 | 696 | 701 | 10,800 |
2009/08/17 | 692 | 704 | 691 | 704 | 19,000 |
2009/08/14 | 698 | 704 | 695 | 699 | 13,300 |
2009/08/13 | 691 | 695 | 690 | 695 | 18,000 |
2009/08/12 | 692 | 699 | 689 | 695 | 22,900 |
2009/08/11 | 674 | 709 | 674 | 700 | 93,300 |
2009/08/10 | 704 | 744 | 701 | 740 | 35,500 |
2009/08/07 | 699 | 703 | 691 | 695 | 6,100 |
2009/08/06 | 708 | 708 | 695 | 699 | 10,300 |
2009/08/05 | 711 | 712 | 698 | 708 | 10,600 |
2009/08/04 | 711 | 715 | 701 | 709 | 22,000 |
2009/08/03 | 696 | 706 | 684 | 701 | 18,400 |
2009/07/31 | 692 | 703 | 690 | 690 | 9,500 |
2009/07/30 | 700 | 700 | 691 | 696 | 10,000 |
2009/07/29 | 701 | 703 | 689 | 698 | 9,600 |
2009/07/28 | 700 | 704 | 696 | 700 | 16,600 |
2009/07/27 | 701 | 703 | 693 | 693 | 32,200 |
2009/07/24 | 708 | 710 | 685 | 710 | 21,700 |
2009/07/23 | 707 | 716 | 690 | 690 | 21,500 |
2009/07/22 | 721 | 721 | 690 | 712 | 34,400 |
2009/07/21 | 740 | 745 | 715 | 720 | 73,700 |
2009/07/17 | 695 | 714 | 683 | 712 | 136,800 |
2009/07/16 | 684 | 695 | 645 | 665 | 78,100 |
2009/07/15 | 700 | 703 | 683 | 683 | 11,200 |
2009/07/14 | 710 | 715 | 696 | 704 | 24,600 |
2009/07/13 | 721 | 723 | 680 | 710 | 6,500 |
2009/07/10 | 706 | 720 | 700 | 711 | 16,200 |
2009/07/09 | 724 | 725 | 716 | 717 | 18,200 |
2009/07/08 | 730 | 730 | 721 | 722 | 7,600 |
2009/07/07 | 735 | 735 | 712 | 734 | 7,700 |
2009/07/06 | 731 | 735 | 721 | 723 | 7,200 |
2009/07/03 | 725 | 736 | 682 | 721 | 20,000 |
2009/07/02 | 742 | 755 | 721 | 736 | 14,000 |
2009/07/01 | 761 | 773 | 740 | 741 | 19,700 |
2009/06/30 | 776 | 776 | 763 | 763 | 3,800 |
2009/06/29 | 777 | 781 | 765 | 766 | 7,300 |
2009/06/26 | 792 | 796 | 760 | 781 | 21,200 |
2009/06/25 | 770 | 799 | 765 | 782 | 30,000 |
2009/06/24 | 809 | 810 | 777 | 786 | 30,200 |
2009/06/23 | 794 | 800 | 786 | 786 | 9,200 |
2009/06/22 | 800 | 813 | 800 | 804 | 9,100 |
2009/06/19 | 796 | 818 | 793 | 797 | 12,600 |
2009/06/18 | 835 | 835 | 805 | 806 | 6,200 |
2009/06/17 | 780 | 839 | 775 | 839 | 32,700 |
2009/06/16 | 826 | 826 | 791 | 791 | 13,500 |
2009/06/15 | 826 | 834 | 816 | 831 | 9,300 |
2009/06/12 | 853 | 853 | 820 | 826 | 14,500 |
2009/06/11 | 845 | 849 | 843 | 843 | 3,400 |
2009/06/10 | 844 | 855 | 836 | 855 | 4,500 |
2009/06/09 | 821 | 844 | 821 | 844 | 2,600 |
2009/06/08 | 830 | 844 | 829 | 831 | 4,400 |
2009/06/05 | 840 | 840 | 822 | 822 | 2,900 |
2009/06/04 | 818 | 833 | 818 | 820 | 2,500 |
2009/06/03 | 817 | 834 | 808 | 827 | 2,500 |
2009/06/02 | 831 | 835 | 820 | 826 | 6,300 |
2009/06/01 | 821 | 829 | 812 | 816 | 9,000 |
2009/05/29 | 835 | 840 | 794 | 794 | 7,800 |
2009/05/28 | 847 | 865 | 847 | 850 | 3,700 |
2009/05/27 | 845 | 888 | 829 | 847 | 4,900 |
2009/05/26 | 873 | 873 | 845 | 845 | 8,600 |
2009/05/25 | 885 | 889 | 874 | 874 | 11,900 |
2009/05/22 | 831 | 875 | 831 | 875 | 7,900 |
2009/05/21 | 808 | 825 | 808 | 821 | 1,400 |
2009/05/20 | 825 | 828 | 825 | 828 | 2,000 |
2009/05/19 | 813 | 823 | 810 | 818 | 6,800 |
2009/05/18 | 874 | 874 | 806 | 812 | 8,600 |
2009/05/15 | 835 | 866 | 835 | 866 | 1,800 |
2009/05/14 | 868 | 868 | 832 | 832 | 5,700 |
2009/05/13 | 876 | 888 | 876 | 888 | 600 |
2009/05/12 | 866 | 886 | 866 | 886 | 3,500 |
2009/05/11 | 898 | 899 | 888 | 896 | 3,100 |
2009/05/08 | 888 | 890 | 885 | 890 | 4,600 |
2009/05/07 | 887 | 902 | 882 | 888 | 4,600 |
2009/05/01 | 871 | 897 | 871 | 887 | 5,200 |
2009/04/30 | 871 | 900 | 871 | 891 | 4,900 |
2009/04/28 | 894 | 897 | 856 | 861 | 7,400 |
2009/04/27 | 897 | 897 | 887 | 893 | 8,100 |
2009/04/24 | 857 | 877 | 845 | 877 | 6,600 |
2009/04/23 | 828 | 857 | 828 | 857 | 7,300 |
2009/04/22 | 883 | 894 | 842 | 858 | 8,100 |
2009/04/21 | 903 | 903 | 854 | 901 | 4,700 |
2009/04/20 | 893 | 898 | 878 | 898 | 3,800 |
2009/04/17 | 850 | 873 | 849 | 873 | 6,000 |
2009/04/16 | 821 | 838 | 818 | 838 | 26,600 |
2009/04/15 | 822 | 823 | 805 | 822 | 4,000 |
2009/04/14 | 816 | 822 | 799 | 822 | 6,900 |
2009/04/13 | 800 | 823 | 791 | 822 | 7,000 |
2009/04/10 | 800 | 800 | 786 | 796 | 3,400 |
2009/04/09 | 783 | 800 | 782 | 800 | 4,500 |
2009/04/08 | 774 | 784 | 774 | 782 | 5,000 |
2009/04/07 | 775 | 782 | 766 | 778 | 2,700 |
2009/04/06 | 785 | 792 | 765 | 776 | 5,700 |
2009/04/03 | 807 | 807 | 771 | 785 | 6,200 |
2009/04/02 | 790 | 801 | 785 | 797 | 12,700 |
2009/04/01 | 750 | 764 | 720 | 762 | 11,400 |
2009/03/31 | 790 | 790 | 753 | 760 | 6,900 |
2009/03/30 | 790 | 816 | 789 | 789 | 5,800 |
2009/03/27 | 767 | 826 | 736 | 787 | 20,000 |
2009/03/26 | 760 | 768 | 756 | 768 | 7,200 |
2009/03/25 | 755 | 757 | 735 | 756 | 17,400 |
2009/03/24 | 710 | 740 | 708 | 740 | 19,300 |
2009/03/23 | 705 | 706 | 704 | 705 | 10,400 |
2009/03/19 | 702 | 702 | 680 | 700 | 3,700 |
2009/03/18 | 702 | 705 | 688 | 688 | 9,700 |
2009/03/17 | 700 | 700 | 680 | 698 | 6,200 |
2009/03/16 | 685 | 699 | 684 | 694 | 5,900 |
2009/03/13 | 683 | 694 | 673 | 688 | 25,200 |
2009/03/12 | 694 | 707 | 677 | 681 | 4,700 |
2009/03/11 | 696 | 700 | 695 | 699 | 3,900 |
2009/03/10 | 678 | 688 | 678 | 686 | 2,900 |
2009/03/09 | 707 | 712 | 687 | 688 | 9,300 |
2009/03/06 | 715 | 715 | 673 | 687 | 10,500 |
2009/03/05 | 723 | 730 | 702 | 723 | 9,000 |
2009/03/04 | 669 | 693 | 669 | 693 | 2,100 |
2009/03/03 | 667 | 676 | 660 | 669 | 2,700 |
2009/03/02 | 681 | 697 | 654 | 697 | 4,100 |
2009/02/27 | 682 | 698 | 678 | 686 | 3,600 |
2009/02/26 | 667 | 682 | 660 | 678 | 5,500 |
2009/02/25 | 684 | 684 | 658 | 658 | 14,500 |
2009/02/24 | 654 | 684 | 654 | 664 | 13,200 |
2009/02/23 | 672 | 694 | 652 | 694 | 7,100 |
2009/02/20 | 700 | 700 | 671 | 680 | 8,100 |
2009/02/19 | 700 | 700 | 678 | 700 | 3,400 |
2009/02/18 | 700 | 700 | 685 | 697 | 8,300 |
2009/02/17 | 661 | 676 | 661 | 676 | 2,100 |
2009/02/16 | 660 | 708 | 660 | 708 | 5,900 |
2009/02/13 | 599 | 660 | 598 | 660 | 4,600 |
2009/02/12 | 647 | 647 | 590 | 603 | 9,300 |
2009/02/10 | 673 | 674 | 646 | 646 | 12,900 |
2009/02/09 | 674 | 680 | 674 | 674 | 1,100 |
2009/02/06 | 711 | 721 | 678 | 684 | 5,200 |
2009/02/05 | 700 | 710 | 671 | 698 | 16,200 |
2009/02/04 | 671 | 700 | 671 | 700 | 4,400 |
2009/02/03 | 673 | 698 | 670 | 688 | 5,500 |
2009/02/02 | 710 | 710 | 670 | 688 | 5,200 |
2009/01/30 | 714 | 714 | 698 | 712 | 3,300 |
2009/01/29 | 719 | 720 | 700 | 720 | 6,900 |
2009/01/28 | 718 | 718 | 700 | 709 | 2,800 |
2009/01/27 | 710 | 710 | 699 | 710 | 8,000 |
2009/01/26 | 739 | 741 | 670 | 683 | 21,800 |
2009/01/23 | 725 | 735 | 721 | 727 | 8,000 |
2009/01/22 | 733 | 734 | 720 | 726 | 7,400 |
2009/01/21 | 755 | 755 | 740 | 741 | 14,800 |
2009/01/20 | 769 | 769 | 755 | 755 | 3,500 |
2009/01/19 | 773 | 774 | 762 | 768 | 3,300 |
2009/01/16 | 789 | 789 | 765 | 773 | 12,300 |
2009/01/15 | 747 | 769 | 739 | 759 | 8,000 |
2009/01/14 | 761 | 782 | 756 | 777 | 3,700 |
2009/01/13 | 790 | 810 | 760 | 761 | 11,500 |
2009/01/09 | 808 | 809 | 787 | 800 | 11,900 |
2009/01/08 | 863 | 863 | 790 | 812 | 10,200 |
2009/01/07 | 875 | 885 | 867 | 867 | 13,400 |
2009/01/06 | 861 | 881 | 860 | 870 | 4,700 |
2009/01/05 | 860 | 890 | 860 | 870 | 900 |