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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,657 | 1,660 | 1,656 | 1,660 | 500 |
| 2006/12/28 | 1,655 | 1,673 | 1,655 | 1,656 | 2,900 |
| 2006/12/27 | 1,635 | 1,700 | 1,635 | 1,671 | 8,500 |
| 2006/12/26 | 1,650 | 1,680 | 1,650 | 1,660 | 4,800 |
| 2006/12/25 | 1,729 | 1,729 | 1,654 | 1,655 | 20,100 |
| 2006/12/22 | 1,594 | 1,655 | 1,581 | 1,655 | 13,300 |
| 2006/12/21 | 1,580 | 1,594 | 1,580 | 1,594 | 10,300 |
| 2006/12/20 | 1,579 | 1,580 | 1,579 | 1,580 | 7,900 |
| 2006/12/19 | 1,571 | 1,579 | 1,520 | 1,570 | 15,200 |
| 2006/12/18 | 1,558 | 1,564 | 1,556 | 1,556 | 8,700 |
| 2006/12/15 | 1,541 | 1,555 | 1,538 | 1,541 | 23,400 |
| 2006/12/14 | 1,530 | 1,535 | 1,530 | 1,535 | 4,600 |
| 2006/12/13 | 1,533 | 1,533 | 1,490 | 1,500 | 9,500 |
| 2006/12/12 | 1,520 | 1,520 | 1,485 | 1,503 | 5,300 |
| 2006/12/11 | 1,525 | 1,525 | 1,500 | 1,520 | 5,800 |
| 2006/12/08 | 1,535 | 1,535 | 1,505 | 1,520 | 15,200 |
| 2006/12/07 | 1,435 | 1,465 | 1,435 | 1,465 | 3,300 |
| 2006/12/06 | 1,452 | 1,464 | 1,441 | 1,450 | 5,300 |
| 2006/12/05 | 1,452 | 1,472 | 1,452 | 1,454 | 400 |
| 2006/12/04 | 1,460 | 1,480 | 1,450 | 1,450 | 10,300 |
| 2006/12/01 | 1,460 | 1,484 | 1,460 | 1,460 | 3,800 |
| 2006/11/30 | 1,450 | 1,483 | 1,450 | 1,470 | 900 |
| 2006/11/29 | 1,479 | 1,482 | 1,479 | 1,482 | 300 |
| 2006/11/28 | 1,465 | 1,465 | 1,425 | 1,450 | 2,200 |
| 2006/11/27 | 1,486 | 1,486 | 1,440 | 1,484 | 4,800 |
| 2006/11/24 | 1,420 | 1,430 | 1,390 | 1,430 | 8,100 |
| 2006/11/22 | 1,400 | 1,450 | 1,400 | 1,420 | 15,300 |
| 2006/11/21 | 1,411 | 1,441 | 1,400 | 1,440 | 14,100 |
| 2006/11/20 | 1,510 | 1,519 | 1,375 | 1,410 | 8,600 |
| 2006/11/17 | 1,520 | 1,520 | 1,503 | 1,510 | 3,100 |
| 2006/11/16 | 1,504 | 1,525 | 1,500 | 1,510 | 5,900 |
| 2006/11/15 | 1,518 | 1,533 | 1,510 | 1,529 | 4,900 |
| 2006/11/14 | 1,512 | 1,520 | 1,495 | 1,510 | 5,800 |
| 2006/11/13 | 1,533 | 1,533 | 1,510 | 1,528 | 2,000 |
| 2006/11/10 | 1,515 | 1,540 | 1,480 | 1,540 | 7,500 |
| 2006/11/09 | 1,530 | 1,545 | 1,530 | 1,545 | 4,900 |
| 2006/11/08 | 1,550 | 1,565 | 1,532 | 1,532 | 7,900 |
| 2006/11/07 | 1,539 | 1,565 | 1,539 | 1,565 | 2,600 |
| 2006/11/06 | 1,569 | 1,569 | 1,569 | 1,569 | 700 |
| 2006/11/02 | 1,569 | 1,584 | 1,569 | 1,584 | 2,300 |
| 2006/11/01 | 1,545 | 1,569 | 1,545 | 1,569 | 500 |
| 2006/10/31 | 1,585 | 1,590 | 1,546 | 1,546 | 4,600 |
| 2006/10/30 | 1,589 | 1,589 | 1,560 | 1,560 | 900 |
| 2006/10/27 | 1,566 | 1,590 | 1,550 | 1,589 | 8,400 |
| 2006/10/26 | 1,565 | 1,565 | 1,537 | 1,560 | 2,400 |
| 2006/10/25 | 1,575 | 1,575 | 1,567 | 1,567 | 6,500 |
| 2006/10/24 | 1,548 | 1,550 | 1,540 | 1,545 | 2,800 |
| 2006/10/23 | 1,565 | 1,570 | 1,550 | 1,550 | 1,100 |
| 2006/10/19 | 1,531 | 1,535 | 1,531 | 1,535 | 1,200 |
| 2006/10/18 | 1,560 | 1,560 | 1,530 | 1,549 | 1,900 |
| 2006/10/17 | 1,549 | 1,550 | 1,549 | 1,550 | 200 |
| 2006/10/16 | 1,511 | 1,521 | 1,511 | 1,521 | 1,000 |
| 2006/10/13 | 1,526 | 1,550 | 1,520 | 1,520 | 2,100 |
| 2006/10/12 | 1,525 | 1,525 | 1,525 | 1,525 | 1,100 |
| 2006/10/11 | 1,550 | 1,550 | 1,530 | 1,530 | 700 |
| 2006/10/10 | 1,585 | 1,585 | 1,520 | 1,520 | 4,100 |
| 2006/10/06 | 1,579 | 1,579 | 1,560 | 1,579 | 2,900 |
| 2006/10/05 | 1,540 | 1,570 | 1,540 | 1,570 | 600 |
| 2006/10/04 | 1,552 | 1,560 | 1,531 | 1,531 | 1,300 |
| 2006/10/03 | 1,550 | 1,551 | 1,550 | 1,550 | 6,400 |
| 2006/10/02 | 1,570 | 1,570 | 1,558 | 1,561 | 4,300 |
| 2006/09/29 | 1,590 | 1,590 | 1,550 | 1,578 | 4,900 |
| 2006/09/28 | 1,605 | 1,608 | 1,575 | 1,590 | 1,300 |
| 2006/09/27 | 1,610 | 1,610 | 1,560 | 1,575 | 1,600 |
| 2006/09/26 | 1,621 | 1,625 | 1,550 | 1,550 | 1,900 |
| 2006/09/26 | 1 -> 1.10 分割 | ||||
| 2006/09/25 | 1,750 | 1,780 | 1,745 | 1,780 | 15,400 |
| 2006/09/22 | 1,745 | 1,745 | 1,730 | 1,744 | 6,600 |
| 2006/09/21 | 1,730 | 1,740 | 1,730 | 1,740 | 2,900 |
| 2006/09/20 | 1,740 | 1,740 | 1,720 | 1,730 | 4,500 |
| 2006/09/19 | 1,770 | 1,775 | 1,725 | 1,730 | 7,800 |
| 2006/09/15 | 1,752 | 1,780 | 1,745 | 1,775 | 16,000 |
| 2006/09/14 | 1,724 | 1,724 | 1,724 | 1,724 | 300 |
| 2006/09/13 | 1,700 | 1,720 | 1,700 | 1,700 | 14,000 |
| 2006/09/12 | 1,727 | 1,727 | 1,670 | 1,671 | 10,200 |
| 2006/09/11 | 1,727 | 1,727 | 1,713 | 1,713 | 2,300 |
| 2006/09/08 | 1,717 | 1,728 | 1,710 | 1,728 | 4,300 |
| 2006/09/07 | 1,716 | 1,717 | 1,715 | 1,716 | 6,300 |
| 2006/09/06 | 1,719 | 1,730 | 1,715 | 1,715 | 6,600 |
| 2006/09/05 | 1,730 | 1,730 | 1,715 | 1,719 | 3,500 |
| 2006/09/04 | 1,720 | 1,722 | 1,709 | 1,715 | 10,300 |
| 2006/09/01 | 1,730 | 1,731 | 1,710 | 1,730 | 16,000 |
| 2006/08/31 | 1,745 | 1,747 | 1,728 | 1,747 | 4,200 |
| 2006/08/30 | 1,727 | 1,727 | 1,725 | 1,725 | 5,200 |
| 2006/08/29 | 1,755 | 1,755 | 1,750 | 1,750 | 600 |
| 2006/08/28 | 1,760 | 1,760 | 1,753 | 1,755 | 2,700 |
| 2006/08/25 | 1,749 | 1,760 | 1,745 | 1,760 | 7,800 |
| 2006/08/24 | 1,734 | 1,734 | 1,727 | 1,728 | 12,500 |
| 2006/08/23 | 1,730 | 1,730 | 1,728 | 1,730 | 3,000 |
| 2006/08/22 | 1,730 | 1,730 | 1,727 | 1,727 | 1,800 |
| 2006/08/21 | 1,740 | 1,740 | 1,734 | 1,740 | 9,400 |
| 2006/08/18 | 1,771 | 1,771 | 1,734 | 1,750 | 5,500 |
| 2006/08/17 | 1,742 | 1,750 | 1,741 | 1,742 | 3,000 |
| 2006/08/16 | 1,732 | 1,735 | 1,732 | 1,735 | 200 |
| 2006/08/15 | 1,728 | 1,728 | 1,725 | 1,728 | 800 |
| 2006/08/14 | 1,727 | 1,749 | 1,722 | 1,725 | 3,100 |
| 2006/08/11 | 1,725 | 1,763 | 1,725 | 1,725 | 1,700 |
| 2006/08/10 | 1,716 | 1,732 | 1,715 | 1,716 | 4,800 |
| 2006/08/09 | 1,725 | 1,725 | 1,715 | 1,715 | 4,200 |
| 2006/08/08 | 1,720 | 1,750 | 1,712 | 1,712 | 6,000 |
| 2006/08/07 | 1,759 | 1,759 | 1,748 | 1,748 | 3,300 |
| 2006/08/04 | 1,752 | 1,760 | 1,750 | 1,760 | 3,500 |
| 2006/08/03 | 1,757 | 1,770 | 1,750 | 1,751 | 1,900 |
| 2006/08/02 | 1,750 | 1,774 | 1,750 | 1,774 | 1,700 |
| 2006/08/01 | 1,785 | 1,785 | 1,750 | 1,750 | 1,500 |
| 2006/07/31 | 1,760 | 1,770 | 1,755 | 1,755 | 1,100 |
| 2006/07/28 | 1,760 | 1,770 | 1,750 | 1,762 | 8,000 |
| 2006/07/27 | 1,775 | 1,775 | 1,751 | 1,775 | 3,400 |
| 2006/07/26 | 1,793 | 1,794 | 1,790 | 1,794 | 1,000 |
| 2006/07/25 | 1,825 | 1,825 | 1,794 | 1,794 | 8,800 |
| 2006/07/24 | 1,769 | 1,769 | 1,760 | 1,768 | 1,200 |
| 2006/07/21 | 1,750 | 1,770 | 1,735 | 1,768 | 7,800 |
| 2006/07/20 | 1,755 | 1,755 | 1,740 | 1,751 | 1,900 |
| 2006/07/19 | 1,765 | 1,765 | 1,701 | 1,735 | 2,500 |
| 2006/07/18 | 1,835 | 1,835 | 1,761 | 1,766 | 5,900 |
| 2006/07/14 | 1,780 | 1,795 | 1,770 | 1,775 | 900 |
| 2006/07/13 | 1,825 | 1,836 | 1,803 | 1,803 | 5,400 |
| 2006/07/12 | 1,790 | 1,797 | 1,789 | 1,789 | 3,000 |
| 2006/07/11 | 1,788 | 1,830 | 1,788 | 1,800 | 9,600 |
| 2006/07/10 | 1,830 | 1,830 | 1,770 | 1,770 | 7,300 |
| 2006/07/07 | 1,771 | 1,775 | 1,771 | 1,775 | 300 |
| 2006/07/06 | 1,815 | 1,815 | 1,750 | 1,780 | 3,100 |
| 2006/07/05 | 1,790 | 1,820 | 1,790 | 1,800 | 20,000 |
| 2006/07/04 | 1,780 | 1,790 | 1,780 | 1,784 | 6,200 |
| 2006/07/03 | 1,750 | 1,795 | 1,750 | 1,764 | 8,400 |
| 2006/06/30 | 1,755 | 1,756 | 1,750 | 1,756 | 3,500 |
| 2006/06/29 | 1,736 | 1,766 | 1,736 | 1,750 | 5,500 |
| 2006/06/28 | 1,735 | 1,735 | 1,735 | 1,735 | 2,100 |
| 2006/06/27 | 1,769 | 1,770 | 1,701 | 1,760 | 4,900 |
| 2006/06/26 | 1,781 | 1,781 | 1,750 | 1,770 | 12,800 |
| 2006/06/23 | 1,765 | 1,765 | 1,730 | 1,751 | 4,400 |
| 2006/06/22 | 1,751 | 1,768 | 1,730 | 1,768 | 8,900 |
| 2006/06/21 | 1,742 | 1,742 | 1,740 | 1,740 | 2,200 |
| 2006/06/20 | 1,778 | 1,778 | 1,755 | 1,757 | 1,300 |
| 2006/06/19 | 1,780 | 1,780 | 1,779 | 1,779 | 1,600 |
| 2006/06/16 | 1,795 | 1,795 | 1,760 | 1,780 | 13,500 |
| 2006/06/15 | 1,719 | 1,749 | 1,719 | 1,748 | 3,300 |
| 2006/06/14 | 1,730 | 1,750 | 1,704 | 1,749 | 6,800 |
| 2006/06/13 | 1,757 | 1,760 | 1,750 | 1,750 | 1,800 |
| 2006/06/12 | 1,737 | 1,760 | 1,737 | 1,760 | 2,600 |
| 2006/06/09 | 1,750 | 1,799 | 1,730 | 1,797 | 12,300 |
| 2006/06/08 | 1,775 | 1,775 | 1,705 | 1,720 | 10,000 |
| 2006/06/07 | 1,777 | 1,800 | 1,750 | 1,750 | 12,600 |
| 2006/06/06 | 1,761 | 1,765 | 1,720 | 1,747 | 11,400 |
| 2006/06/05 | 1,780 | 1,780 | 1,750 | 1,780 | 2,800 |
| 2006/06/02 | 1,819 | 1,819 | 1,770 | 1,780 | 6,800 |
| 2006/06/01 | 1,820 | 1,825 | 1,800 | 1,800 | 19,500 |
| 2006/05/31 | 1,789 | 1,822 | 1,780 | 1,796 | 24,000 |
| 2006/05/30 | 1,810 | 1,815 | 1,800 | 1,800 | 8,900 |
| 2006/05/29 | 1,805 | 1,819 | 1,790 | 1,815 | 14,400 |
| 2006/05/26 | 1,740 | 1,795 | 1,732 | 1,775 | 17,000 |
| 2006/05/25 | 1,775 | 1,775 | 1,730 | 1,740 | 12,900 |
| 2006/05/24 | 1,702 | 1,729 | 1,695 | 1,705 | 5,600 |
| 2006/05/23 | 1,725 | 1,730 | 1,700 | 1,720 | 11,600 |
| 2006/05/22 | 1,720 | 1,735 | 1,705 | 1,720 | 11,700 |
| 2006/05/19 | 1,740 | 1,740 | 1,720 | 1,720 | 13,900 |
| 2006/05/18 | 1,730 | 1,760 | 1,710 | 1,740 | 6,800 |
| 2006/05/17 | 1,730 | 1,730 | 1,705 | 1,730 | 8,300 |
| 2006/05/16 | 1,762 | 1,770 | 1,700 | 1,730 | 12,200 |
| 2006/05/15 | 1,770 | 1,771 | 1,750 | 1,761 | 21,300 |
| 2006/05/12 | 1,800 | 1,814 | 1,785 | 1,814 | 27,800 |
| 2006/05/11 | 1,812 | 1,820 | 1,801 | 1,811 | 9,800 |
| 2006/05/10 | 1,825 | 1,827 | 1,807 | 1,827 | 3,500 |
| 2006/05/09 | 1,826 | 1,828 | 1,825 | 1,827 | 9,000 |
| 2006/05/08 | 1,830 | 1,850 | 1,825 | 1,835 | 3,100 |
| 2006/05/02 | 1,821 | 1,830 | 1,810 | 1,830 | 13,500 |
| 2006/05/01 | 1,800 | 1,815 | 1,780 | 1,800 | 22,300 |
| 2006/04/28 | 1,752 | 1,810 | 1,752 | 1,753 | 9,300 |
| 2006/04/27 | 1,771 | 1,800 | 1,750 | 1,790 | 13,100 |
| 2006/04/26 | 1,770 | 1,770 | 1,730 | 1,746 | 25,400 |
| 2006/04/25 | 1,800 | 1,821 | 1,766 | 1,770 | 16,400 |
| 2006/04/24 | 1,800 | 1,800 | 1,770 | 1,770 | 9,100 |
| 2006/04/21 | 1,820 | 1,825 | 1,791 | 1,792 | 4,100 |
| 2006/04/20 | 1,820 | 1,850 | 1,750 | 1,790 | 17,300 |
| 2006/04/19 | 1,881 | 1,881 | 1,835 | 1,840 | 13,600 |
| 2006/04/18 | 1,897 | 1,897 | 1,850 | 1,854 | 7,900 |
| 2006/04/17 | 1,882 | 1,882 | 1,859 | 1,860 | 11,800 |
| 2006/04/14 | 1,861 | 1,889 | 1,861 | 1,886 | 10,400 |
| 2006/04/13 | 1,852 | 1,890 | 1,852 | 1,859 | 13,700 |
| 2006/04/12 | 1,899 | 1,899 | 1,860 | 1,860 | 13,200 |
| 2006/04/11 | 1,876 | 1,900 | 1,875 | 1,900 | 12,900 |
| 2006/04/10 | 1,890 | 1,890 | 1,859 | 1,880 | 8,500 |
| 2006/04/07 | 1,899 | 1,899 | 1,879 | 1,891 | 6,100 |
| 2006/04/06 | 1,901 | 1,920 | 1,850 | 1,880 | 19,400 |
| 2006/04/05 | 1,911 | 1,940 | 1,866 | 1,888 | 17,000 |
| 2006/04/04 | 1,950 | 1,951 | 1,890 | 1,900 | 49,200 |
| 2006/04/03 | 1,927 | 1,960 | 1,900 | 1,959 | 67,800 |
| 2006/03/31 | 1,810 | 1,850 | 1,801 | 1,837 | 15,300 |
| 2006/03/30 | 1,822 | 1,830 | 1,810 | 1,830 | 11,100 |
| 2006/03/29 | 1,810 | 1,810 | 1,782 | 1,799 | 6,700 |
| 2006/03/28 | 1,844 | 1,844 | 1,814 | 1,814 | 1,300 |
| 2006/03/27 | 1,850 | 1,850 | 1,801 | 1,825 | 8,400 |
| 2006/03/24 | 1,799 | 1,799 | 1,770 | 1,790 | 3,300 |
| 2006/03/23 | 1,800 | 1,800 | 1,770 | 1,780 | 14,300 |
| 2006/03/22 | 1,800 | 1,800 | 1,775 | 1,795 | 9,900 |
| 2006/03/20 | 1,792 | 1,830 | 1,785 | 1,800 | 5,000 |
| 2006/03/17 | 1,863 | 1,863 | 1,735 | 1,780 | 8,800 |
| 2006/03/16 | 1,766 | 1,766 | 1,730 | 1,743 | 2,200 |
| 2006/03/15 | 1,733 | 1,780 | 1,733 | 1,750 | 1,900 |
| 2006/03/14 | 1,760 | 1,760 | 1,720 | 1,720 | 11,400 |
| 2006/03/13 | 1,800 | 1,800 | 1,750 | 1,750 | 5,200 |
| 2006/03/10 | 1,780 | 1,780 | 1,740 | 1,755 | 2,300 |
| 2006/03/09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,200 |
| 2006/03/08 | 1,760 | 1,760 | 1,730 | 1,730 | 5,700 |
| 2006/03/07 | 1,760 | 1,760 | 1,731 | 1,731 | 3,800 |
| 2006/03/06 | 1,750 | 1,760 | 1,750 | 1,750 | 3,800 |
| 2006/03/03 | 1,820 | 1,820 | 1,810 | 1,810 | 2,800 |
| 2006/03/02 | 1,840 | 1,840 | 1,819 | 1,819 | 2,900 |
| 2006/03/01 | 1,801 | 1,850 | 1,780 | 1,845 | 2,300 |
| 2006/02/28 | 1,849 | 1,849 | 1,819 | 1,819 | 600 |
| 2006/02/27 | 1,880 | 1,880 | 1,849 | 1,849 | 4,600 |
| 2006/02/24 | 1,800 | 1,820 | 1,795 | 1,820 | 1,200 |
| 2006/02/23 | 1,760 | 1,800 | 1,760 | 1,800 | 3,300 |
| 2006/02/22 | 1,720 | 1,749 | 1,720 | 1,749 | 3,600 |
| 2006/02/21 | 1,704 | 1,800 | 1,703 | 1,750 | 5,500 |
| 2006/02/20 | 1,730 | 1,750 | 1,710 | 1,710 | 4,400 |
| 2006/02/17 | 1,850 | 1,850 | 1,790 | 1,800 | 6,900 |
| 2006/02/16 | 1,830 | 1,840 | 1,810 | 1,810 | 800 |
| 2006/02/15 | 1,900 | 1,900 | 1,850 | 1,880 | 2,800 |
| 2006/02/14 | 1,801 | 1,810 | 1,710 | 1,780 | 10,800 |
| 2006/02/13 | 1,891 | 1,891 | 1,791 | 1,810 | 5,400 |
| 2006/02/10 | 1,900 | 1,906 | 1,886 | 1,899 | 3,900 |
| 2006/02/09 | 1,914 | 1,914 | 1,885 | 1,900 | 9,400 |
| 2006/02/08 | 1,919 | 1,930 | 1,860 | 1,884 | 19,000 |
| 2006/02/07 | 1,920 | 1,922 | 1,902 | 1,915 | 8,400 |
| 2006/02/06 | 1,930 | 1,950 | 1,901 | 1,920 | 8,000 |
| 2006/02/03 | 1,914 | 1,930 | 1,911 | 1,929 | 10,300 |
| 2006/02/02 | 1,905 | 1,920 | 1,904 | 1,919 | 6,800 |
| 2006/02/01 | 1,930 | 1,930 | 1,900 | 1,901 | 16,500 |
| 2006/01/31 | 1,949 | 1,949 | 1,925 | 1,935 | 9,200 |
| 2006/01/30 | 1,940 | 1,947 | 1,910 | 1,935 | 21,300 |
| 2006/01/27 | 1,970 | 1,990 | 1,950 | 1,990 | 18,900 |
| 2006/01/26 | 1,926 | 1,980 | 1,926 | 1,970 | 11,700 |
| 2006/01/25 | 1,980 | 1,980 | 1,921 | 1,926 | 13,400 |
| 2006/01/24 | 1,902 | 1,960 | 1,902 | 1,950 | 11,400 |
| 2006/01/23 | 1,950 | 1,980 | 1,930 | 1,980 | 12,700 |
| 2006/01/20 | 1,980 | 2,000 | 1,961 | 1,980 | 9,100 |
| 2006/01/19 | 1,900 | 2,000 | 1,900 | 1,980 | 17,600 |
| 2006/01/18 | 2,025 | 2,025 | 1,900 | 1,950 | 32,000 |
| 2006/01/17 | 2,030 | 2,085 | 2,005 | 2,025 | 21,400 |
| 2006/01/16 | 2,070 | 2,130 | 2,020 | 2,095 | 39,700 |
| 2006/01/13 | 1,964 | 2,045 | 1,964 | 2,005 | 48,100 |
| 2006/01/12 | 1,960 | 1,985 | 1,960 | 1,960 | 15,100 |
| 2006/01/11 | 1,910 | 1,970 | 1,910 | 1,962 | 10,600 |
| 2006/01/10 | 1,965 | 1,970 | 1,930 | 1,955 | 20,300 |
| 2006/01/06 | 1,960 | 1,969 | 1,950 | 1,960 | 17,700 |
| 2006/01/05 | 1,935 | 1,961 | 1,920 | 1,960 | 22,600 |
| 2006/01/04 | 1,920 | 1,940 | 1,920 | 1,935 | 6,700 |