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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,904 | 1,950 | 1,904 | 1,913 | 11,000 |
| 2005/12/29 | 1,900 | 1,937 | 1,900 | 1,937 | 11,000 |
| 2005/12/28 | 1,939 | 1,940 | 1,910 | 1,924 | 14,000 |
| 2005/12/27 | 1,940 | 1,940 | 1,890 | 1,939 | 11,000 |
| 2005/12/26 | 1,950 | 1,979 | 1,910 | 1,920 | 35,000 |
| 2005/12/22 | 1,890 | 1,890 | 1,865 | 1,890 | 22,000 |
| 2005/12/21 | 1,827 | 1,880 | 1,827 | 1,880 | 30,000 |
| 2005/12/20 | 1,807 | 1,807 | 1,790 | 1,790 | 4,000 |
| 2005/12/19 | 1,807 | 1,810 | 1,807 | 1,810 | 7,000 |
| 2005/12/16 | 1,834 | 1,850 | 1,770 | 1,805 | 15,000 |
| 2005/12/15 | 1,840 | 1,850 | 1,830 | 1,850 | 5,000 |
| 2005/12/14 | 1,850 | 1,850 | 1,830 | 1,830 | 15,000 |
| 2005/12/13 | 1,840 | 1,855 | 1,831 | 1,854 | 13,000 |
| 2005/12/12 | 1,813 | 1,865 | 1,805 | 1,865 | 15,000 |
| 2005/12/09 | 1,855 | 1,870 | 1,813 | 1,813 | 14,000 |
| 2005/12/08 | 1,790 | 1,796 | 1,790 | 1,795 | 6,000 |
| 2005/12/07 | 1,821 | 1,821 | 1,800 | 1,803 | 14,000 |
| 2005/12/06 | 1,850 | 1,850 | 1,825 | 1,840 | 6,000 |
| 2005/12/05 | 1,888 | 1,889 | 1,830 | 1,868 | 32,000 |
| 2005/12/02 | 1,850 | 1,890 | 1,850 | 1,890 | 27,000 |
| 2005/12/01 | 1,879 | 1,880 | 1,840 | 1,850 | 32,000 |
| 2005/11/30 | 1,801 | 1,900 | 1,801 | 1,883 | 72,000 |
| 2005/11/29 | 1,779 | 1,843 | 1,779 | 1,793 | 71,000 |
| 2005/11/28 | 1,712 | 1,780 | 1,710 | 1,769 | 39,000 |
| 2005/11/25 | 1,720 | 1,720 | 1,700 | 1,703 | 31,000 |
| 2005/11/24 | 1,695 | 1,700 | 1,685 | 1,685 | 6,000 |
| 2005/11/22 | 1,690 | 1,690 | 1,675 | 1,675 | 18,000 |
| 2005/11/21 | 1,685 | 1,690 | 1,670 | 1,690 | 14,000 |
| 2005/11/18 | 1,667 | 1,667 | 1,660 | 1,665 | 23,000 |
| 2005/11/17 | 1,670 | 1,679 | 1,666 | 1,666 | 17,000 |
| 2005/11/16 | 1,679 | 1,680 | 1,670 | 1,670 | 6,000 |
| 2005/11/15 | 1,680 | 1,681 | 1,680 | 1,680 | 12,000 |
| 2005/11/14 | 1,665 | 1,697 | 1,665 | 1,680 | 9,000 |
| 2005/11/11 | 1,676 | 1,700 | 1,671 | 1,675 | 16,000 |
| 2005/11/10 | 1,689 | 1,689 | 1,673 | 1,676 | 8,000 |
| 2005/11/09 | 1,673 | 1,673 | 1,670 | 1,671 | 4,000 |
| 2005/11/08 | 1,675 | 1,675 | 1,675 | 1,675 | 3,000 |
| 2005/11/07 | 1,670 | 1,679 | 1,665 | 1,670 | 15,000 |
| 2005/11/04 | 1,666 | 1,679 | 1,665 | 1,679 | 13,000 |
| 2005/11/02 | 1,670 | 1,675 | 1,663 | 1,665 | 5,000 |
| 2005/11/01 | 1,663 | 1,670 | 1,662 | 1,670 | 4,000 |
| 2005/10/31 | 1,665 | 1,671 | 1,664 | 1,664 | 17,000 |
| 2005/10/28 | 1,666 | 1,666 | 1,658 | 1,658 | 20,000 |
| 2005/10/27 | 1,699 | 1,699 | 1,660 | 1,660 | 16,000 |
| 2005/10/26 | 1,694 | 1,699 | 1,690 | 1,690 | 9,000 |
| 2005/10/25 | 1,699 | 1,700 | 1,680 | 1,680 | 19,000 |
| 2005/10/24 | 1,688 | 1,688 | 1,665 | 1,670 | 14,000 |
| 2005/10/21 | 1,679 | 1,679 | 1,665 | 1,665 | 10,000 |
| 2005/10/20 | 1,688 | 1,689 | 1,680 | 1,680 | 4,000 |
| 2005/10/19 | 1,698 | 1,698 | 1,689 | 1,689 | 3,000 |
| 2005/10/18 | 1,700 | 1,700 | 1,684 | 1,698 | 15,000 |
| 2005/10/17 | 1,669 | 1,684 | 1,657 | 1,684 | 5,000 |
| 2005/10/14 | 1,666 | 1,673 | 1,660 | 1,660 | 8,000 |
| 2005/10/12 | 1,681 | 1,698 | 1,680 | 1,698 | 3,000 |
| 2005/10/11 | 1,652 | 1,679 | 1,652 | 1,670 | 5,000 |
| 2005/10/07 | 1,685 | 1,699 | 1,680 | 1,680 | 4,000 |
| 2005/10/06 | 1,699 | 1,699 | 1,680 | 1,680 | 9,000 |
| 2005/10/05 | 1,720 | 1,730 | 1,700 | 1,700 | 17,000 |
| 2005/10/04 | 1,680 | 1,700 | 1,680 | 1,700 | 6,000 |
| 2005/10/03 | 1,680 | 1,700 | 1,680 | 1,685 | 18,000 |
| 2005/09/30 | 1,709 | 1,710 | 1,700 | 1,710 | 11,000 |
| 2005/09/29 | 1,720 | 1,721 | 1,710 | 1,710 | 11,000 |
| 2005/09/28 | 1,725 | 1,744 | 1,710 | 1,744 | 6,000 |
| 2005/09/27 | 1,721 | 1,760 | 1,711 | 1,731 | 28,000 |
| 2005/09/27 | 1 -> 1.10 分割 | ||||
| 2005/09/26 | 1,843 | 1,843 | 1,812 | 1,830 | 27,000 |
| 2005/09/22 | 1,821 | 1,832 | 1,820 | 1,832 | 13,000 |
| 2005/09/21 | 1,821 | 1,840 | 1,810 | 1,820 | 17,000 |
| 2005/09/20 | 1,800 | 1,840 | 1,800 | 1,820 | 26,000 |
| 2005/09/16 | 1,788 | 1,795 | 1,782 | 1,788 | 11,000 |
| 2005/09/15 | 1,798 | 1,799 | 1,755 | 1,770 | 22,000 |
| 2005/09/14 | 1,756 | 1,756 | 1,740 | 1,741 | 8,000 |
| 2005/09/13 | 1,757 | 1,760 | 1,750 | 1,759 | 4,000 |
| 2005/09/12 | 1,750 | 1,760 | 1,738 | 1,738 | 13,000 |
| 2005/09/09 | 1,733 | 1,745 | 1,733 | 1,735 | 4,000 |
| 2005/09/08 | 1,735 | 1,749 | 1,735 | 1,749 | 8,000 |
| 2005/09/07 | 1,750 | 1,750 | 1,745 | 1,745 | 7,000 |
| 2005/09/06 | 1,766 | 1,766 | 1,750 | 1,755 | 12,000 |
| 2005/09/05 | 1,755 | 1,760 | 1,750 | 1,750 | 8,000 |
| 2005/09/02 | 1,720 | 1,750 | 1,720 | 1,725 | 7,000 |
| 2005/09/01 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 |
| 2005/08/31 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 |
| 2005/08/30 | 1,769 | 1,769 | 1,723 | 1,750 | 8,000 |
| 2005/08/29 | 1,736 | 1,736 | 1,735 | 1,735 | 4,000 |
| 2005/08/26 | 1,760 | 1,760 | 1,732 | 1,732 | 9,000 |
| 2005/08/25 | 1,769 | 1,770 | 1,751 | 1,752 | 12,000 |
| 2005/08/24 | 1,705 | 1,740 | 1,705 | 1,740 | 9,000 |
| 2005/08/23 | 1,700 | 1,728 | 1,700 | 1,700 | 9,000 |
| 2005/08/22 | 1,690 | 1,695 | 1,690 | 1,695 | 2,000 |
| 2005/08/19 | 1,681 | 1,681 | 1,681 | 1,681 | 2,000 |
| 2005/08/18 | 1,730 | 1,730 | 1,680 | 1,680 | 11,000 |
| 2005/08/16 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2005/08/15 | 1,710 | 1,732 | 1,710 | 1,732 | 3,000 |
| 2005/08/11 | 1,704 | 1,706 | 1,704 | 1,706 | 2,000 |
| 2005/08/10 | 1,682 | 1,710 | 1,682 | 1,700 | 3,000 |
| 2005/08/09 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 |
| 2005/08/08 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 |
| 2005/08/05 | 1,701 | 1,701 | 1,700 | 1,700 | 4,000 |
| 2005/08/04 | 1,701 | 1,720 | 1,701 | 1,720 | 6,000 |
| 2005/08/03 | 1,711 | 1,720 | 1,700 | 1,700 | 10,000 |
| 2005/08/02 | 1,745 | 1,745 | 1,700 | 1,700 | 8,000 |
| 2005/08/01 | 1,737 | 1,748 | 1,730 | 1,748 | 7,000 |
| 2005/07/29 | 1,760 | 1,760 | 1,736 | 1,760 | 4,000 |
| 2005/07/28 | 1,779 | 1,780 | 1,760 | 1,760 | 4,000 |
| 2005/07/27 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 |
| 2005/07/26 | 1,780 | 1,800 | 1,780 | 1,780 | 14,000 |
| 2005/07/25 | 1,800 | 1,800 | 1,770 | 1,770 | 10,000 |
| 2005/07/22 | 1,765 | 1,780 | 1,765 | 1,770 | 18,000 |
| 2005/07/21 | 1,760 | 1,765 | 1,760 | 1,765 | 10,000 |
| 2005/07/20 | 1,750 | 1,755 | 1,750 | 1,755 | 7,000 |
| 2005/07/19 | 1,731 | 1,750 | 1,731 | 1,750 | 8,000 |
| 2005/07/15 | 1,756 | 1,760 | 1,745 | 1,760 | 10,000 |
| 2005/07/14 | 1,733 | 1,735 | 1,730 | 1,730 | 7,000 |
| 2005/07/13 | 1,750 | 1,750 | 1,730 | 1,733 | 4,000 |
| 2005/07/12 | 1,755 | 1,755 | 1,745 | 1,745 | 3,000 |
| 2005/07/11 | 1,755 | 1,755 | 1,751 | 1,755 | 5,000 |
| 2005/07/08 | 1,790 | 1,790 | 1,730 | 1,730 | 5,000 |
| 2005/07/07 | 1,740 | 1,740 | 1,733 | 1,733 | 6,000 |
| 2005/07/06 | 1,751 | 1,751 | 1,745 | 1,745 | 6,000 |
| 2005/07/05 | 1,741 | 1,750 | 1,740 | 1,750 | 13,000 |
| 2005/07/04 | 1,740 | 1,750 | 1,740 | 1,740 | 8,000 |
| 2005/07/01 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 |
| 2005/06/30 | 1,751 | 1,751 | 1,749 | 1,750 | 7,000 |
| 2005/06/29 | 1,751 | 1,751 | 1,740 | 1,751 | 6,000 |
| 2005/06/28 | 1,786 | 1,786 | 1,750 | 1,750 | 4,000 |
| 2005/06/27 | 1,798 | 1,798 | 1,790 | 1,790 | 6,000 |
| 2005/06/24 | 1,740 | 1,740 | 1,730 | 1,740 | 6,000 |
| 2005/06/23 | 1,705 | 1,740 | 1,705 | 1,738 | 18,000 |
| 2005/06/22 | 1,705 | 1,710 | 1,705 | 1,705 | 5,000 |
| 2005/06/21 | 1,702 | 1,715 | 1,701 | 1,701 | 6,000 |
| 2005/06/20 | 1,700 | 1,700 | 1,700 | 1,700 | 11,000 |
| 2005/06/17 | 1,670 | 1,685 | 1,670 | 1,682 | 4,000 |
| 2005/06/16 | 1,663 | 1,680 | 1,663 | 1,670 | 7,000 |
| 2005/06/15 | 1,669 | 1,680 | 1,660 | 1,680 | 26,000 |
| 2005/06/14 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 |
| 2005/06/13 | 1,680 | 1,680 | 1,660 | 1,679 | 8,000 |
| 2005/06/10 | 1,680 | 1,680 | 1,660 | 1,660 | 5,000 |
| 2005/06/09 | 1,700 | 1,700 | 1,680 | 1,680 | 5,000 |
| 2005/06/08 | 1,700 | 1,710 | 1,700 | 1,700 | 7,000 |
| 2005/06/07 | 1,748 | 1,748 | 1,708 | 1,708 | 5,000 |
| 2005/06/06 | 1,705 | 1,720 | 1,705 | 1,720 | 9,000 |
| 2005/06/03 | 1,691 | 1,696 | 1,690 | 1,696 | 7,000 |
| 2005/06/02 | 1,695 | 1,695 | 1,684 | 1,685 | 10,000 |
| 2005/06/01 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 |
| 2005/05/31 | 1,696 | 1,700 | 1,695 | 1,696 | 10,000 |
| 2005/05/30 | 1,686 | 1,716 | 1,686 | 1,693 | 6,000 |
| 2005/05/27 | 1,701 | 1,701 | 1,680 | 1,680 | 5,000 |
| 2005/05/26 | 1,740 | 1,740 | 1,707 | 1,712 | 5,000 |
| 2005/05/25 | 1,740 | 1,759 | 1,730 | 1,759 | 15,000 |
| 2005/05/24 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 |
| 2005/05/23 | 1,760 | 1,770 | 1,701 | 1,711 | 9,000 |
| 2005/05/20 | 1,740 | 1,752 | 1,731 | 1,752 | 9,000 |
| 2005/05/19 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 2005/05/18 | 1,764 | 1,764 | 1,735 | 1,735 | 5,000 |
| 2005/05/17 | 1,758 | 1,760 | 1,740 | 1,740 | 8,000 |
| 2005/05/16 | 1,730 | 1,750 | 1,720 | 1,730 | 27,000 |
| 2005/05/13 | 1,780 | 1,820 | 1,780 | 1,820 | 8,000 |
| 2005/05/12 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 |
| 2005/05/11 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 |
| 2005/05/10 | 1,815 | 1,830 | 1,810 | 1,810 | 19,000 |
| 2005/05/09 | 1,840 | 1,845 | 1,810 | 1,810 | 29,000 |
| 2005/05/06 | 1,840 | 1,840 | 1,810 | 1,840 | 32,000 |
| 2005/05/02 | 1,786 | 1,820 | 1,786 | 1,790 | 8,000 |
| 2005/04/28 | 1,761 | 1,761 | 1,760 | 1,761 | 13,000 |
| 2005/04/27 | 1,755 | 1,785 | 1,755 | 1,760 | 7,000 |
| 2005/04/26 | 1,810 | 1,830 | 1,790 | 1,790 | 5,000 |
| 2005/04/25 | 1,839 | 1,839 | 1,810 | 1,830 | 6,000 |
| 2005/04/22 | 1,748 | 1,752 | 1,748 | 1,752 | 3,000 |
| 2005/04/21 | 1,750 | 1,750 | 1,730 | 1,740 | 4,000 |
| 2005/04/20 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 2005/04/19 | 1,681 | 1,750 | 1,681 | 1,720 | 8,000 |
| 2005/04/18 | 1,699 | 1,699 | 1,620 | 1,655 | 14,000 |
| 2005/04/15 | 1,799 | 1,799 | 1,760 | 1,770 | 7,000 |
| 2005/04/14 | 1,820 | 1,820 | 1,800 | 1,800 | 4,000 |
| 2005/04/13 | 1,838 | 1,838 | 1,816 | 1,816 | 5,000 |
| 2005/04/12 | 1,807 | 1,838 | 1,807 | 1,838 | 16,000 |
| 2005/04/11 | 1,830 | 1,839 | 1,807 | 1,807 | 13,000 |
| 2005/04/08 | 1,806 | 1,830 | 1,805 | 1,830 | 12,000 |
| 2005/04/07 | 1,829 | 1,830 | 1,793 | 1,810 | 11,000 |
| 2005/04/06 | 1,830 | 1,840 | 1,800 | 1,840 | 32,000 |
| 2005/04/05 | 1,790 | 1,830 | 1,781 | 1,830 | 16,000 |
| 2005/04/04 | 1,797 | 1,850 | 1,765 | 1,850 | 22,000 |
| 2005/04/01 | 1,781 | 1,800 | 1,780 | 1,800 | 17,000 |
| 2005/03/31 | 1,781 | 1,798 | 1,770 | 1,770 | 10,000 |
| 2005/03/30 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2005/03/29 | 1,782 | 1,782 | 1,780 | 1,780 | 5,000 |
| 2005/03/28 | 1,779 | 1,793 | 1,777 | 1,781 | 7,000 |
| 2005/03/25 | 1,797 | 1,797 | 1,780 | 1,780 | 8,000 |
| 2005/03/24 | 1,800 | 1,800 | 1,780 | 1,797 | 17,000 |
| 2005/03/23 | 1,800 | 1,800 | 1,781 | 1,785 | 5,000 |
| 2005/03/22 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 |
| 2005/03/18 | 1,790 | 1,790 | 1,771 | 1,772 | 13,000 |
| 2005/03/17 | 1,828 | 1,828 | 1,790 | 1,790 | 9,000 |
| 2005/03/16 | 1,800 | 1,810 | 1,800 | 1,800 | 7,000 |
| 2005/03/15 | 1,829 | 1,830 | 1,806 | 1,806 | 9,000 |
| 2005/03/14 | 1,837 | 1,837 | 1,791 | 1,825 | 10,000 |
| 2005/03/11 | 1,810 | 1,835 | 1,800 | 1,825 | 15,000 |
| 2005/03/10 | 1,822 | 1,830 | 1,810 | 1,810 | 14,000 |
| 2005/03/09 | 1,830 | 1,830 | 1,826 | 1,830 | 15,000 |
| 2005/03/08 | 1,842 | 1,843 | 1,830 | 1,830 | 14,000 |
| 2005/03/07 | 1,831 | 1,844 | 1,830 | 1,834 | 14,000 |
| 2005/03/04 | 1,811 | 1,840 | 1,810 | 1,821 | 24,000 |
| 2005/03/03 | 1,820 | 1,841 | 1,803 | 1,810 | 20,000 |
| 2005/03/02 | 1,752 | 1,830 | 1,751 | 1,801 | 32,000 |
| 2005/03/01 | 1,770 | 1,770 | 1,750 | 1,750 | 8,000 |
| 2005/02/28 | 1,760 | 1,770 | 1,760 | 1,770 | 3,000 |
| 2005/02/25 | 1,790 | 1,790 | 1,760 | 1,760 | 9,000 |
| 2005/02/24 | 1,750 | 1,750 | 1,730 | 1,730 | 10,000 |
| 2005/02/23 | 1,770 | 1,770 | 1,760 | 1,760 | 9,000 |
| 2005/02/22 | 1,780 | 1,830 | 1,780 | 1,800 | 32,000 |