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 |
|---|---|---|---|---|---|
| 2008/12/30 | 843 | 875 | 842 | 869 | 4,400 |
| 2008/12/29 | 865 | 865 | 851 | 852 | 6,800 |
| 2008/12/26 | 855 | 865 | 855 | 865 | 3,400 |
| 2008/12/25 | 870 | 870 | 856 | 862 | 14,800 |
| 2008/12/24 | 884 | 885 | 863 | 863 | 11,100 |
| 2008/12/22 | 853 | 884 | 841 | 884 | 10,700 |
| 2008/12/19 | 876 | 880 | 853 | 853 | 4,900 |
| 2008/12/18 | 895 | 895 | 862 | 884 | 10,400 |
| 2008/12/17 | 876 | 887 | 863 | 882 | 7,800 |
| 2008/12/16 | 901 | 901 | 862 | 873 | 6,400 |
| 2008/12/15 | 914 | 918 | 881 | 901 | 15,800 |
| 2008/12/12 | 912 | 922 | 882 | 904 | 14,600 |
| 2008/12/11 | 877 | 922 | 855 | 922 | 10,700 |
| 2008/12/10 | 897 | 911 | 878 | 891 | 22,400 |
| 2008/12/09 | 845 | 855 | 840 | 855 | 21,500 |
| 2008/12/08 | 841 | 855 | 791 | 855 | 20,500 |
| 2008/12/05 | 840 | 865 | 840 | 840 | 9,000 |
| 2008/12/04 | 885 | 885 | 865 | 870 | 15,000 |
| 2008/12/03 | 875 | 902 | 870 | 895 | 9,500 |
| 2008/12/02 | 861 | 871 | 831 | 855 | 11,400 |
| 2008/12/01 | 923 | 923 | 901 | 901 | 11,000 |
| 2008/11/28 | 939 | 945 | 925 | 943 | 14,400 |
| 2008/11/27 | 913 | 942 | 913 | 940 | 5,800 |
| 2008/11/26 | 920 | 939 | 920 | 923 | 5,600 |
| 2008/11/25 | 988 | 988 | 935 | 950 | 17,300 |
| 2008/11/21 | 907 | 950 | 892 | 950 | 13,300 |
| 2008/11/20 | 910 | 923 | 888 | 917 | 8,500 |
| 2008/11/19 | 905 | 905 | 886 | 905 | 4,300 |
| 2008/11/18 | 900 | 900 | 875 | 895 | 8,700 |
| 2008/11/17 | 862 | 885 | 861 | 885 | 1,700 |
| 2008/11/14 | 882 | 882 | 862 | 872 | 3,200 |
| 2008/11/13 | 852 | 872 | 841 | 861 | 3,800 |
| 2008/11/12 | 890 | 899 | 864 | 873 | 9,100 |
| 2008/11/11 | 909 | 910 | 881 | 904 | 12,000 |
| 2008/11/10 | 948 | 950 | 898 | 918 | 7,000 |
| 2008/11/07 | 900 | 938 | 880 | 918 | 10,300 |
| 2008/11/06 | 949 | 949 | 925 | 929 | 8,900 |
| 2008/11/05 | 926 | 980 | 925 | 959 | 27,700 |
| 2008/11/04 | 898 | 925 | 882 | 919 | 9,800 |
| 2008/10/31 | 920 | 920 | 896 | 911 | 16,500 |
| 2008/10/30 | 862 | 919 | 862 | 919 | 16,400 |
| 2008/10/29 | 929 | 931 | 871 | 892 | 23,300 |
| 2008/10/28 | 784 | 849 | 756 | 849 | 17,400 |
| 2008/10/27 | 865 | 868 | 780 | 783 | 21,400 |
| 2008/10/24 | 876 | 897 | 822 | 835 | 19,400 |
| 2008/10/23 | 943 | 943 | 872 | 882 | 10,000 |
| 2008/10/22 | 965 | 980 | 952 | 971 | 5,400 |
| 2008/10/21 | 998 | 1,020 | 952 | 995 | 11,700 |
| 2008/10/20 | 898 | 964 | 885 | 964 | 12,900 |
| 2008/10/17 | 880 | 890 | 836 | 888 | 22,400 |
| 2008/10/16 | 925 | 925 | 854 | 860 | 10,800 |
| 2008/10/15 | 923 | 926 | 905 | 915 | 3,800 |
| 2008/10/14 | 941 | 950 | 903 | 950 | 11,900 |
| 2008/10/10 | 870 | 870 | 802 | 851 | 17,700 |
| 2008/10/09 | 899 | 899 | 876 | 887 | 12,100 |
| 2008/10/08 | 950 | 967 | 916 | 922 | 13,900 |
| 2008/10/07 | 953 | 983 | 953 | 978 | 17,400 |
| 2008/10/06 | 985 | 990 | 951 | 953 | 12,200 |
| 2008/10/03 | 983 | 1,009 | 983 | 1,006 | 8,800 |
| 2008/10/02 | 1,004 | 1,004 | 985 | 988 | 5,400 |
| 2008/10/01 | 999 | 1,017 | 978 | 986 | 10,500 |
| 2008/09/30 | 927 | 975 | 921 | 969 | 23,100 |
| 2008/09/29 | 1,078 | 1,108 | 1,022 | 1,027 | 12,600 |
| 2008/09/26 | 1,125 | 1,140 | 1,062 | 1,077 | 20,100 |
| 2008/09/25 | 1,136 | 1,149 | 1,132 | 1,145 | 6,100 |
| 2008/09/24 | 1,155 | 1,170 | 1,121 | 1,170 | 18,000 |
| 2008/09/22 | 1,156 | 1,160 | 1,108 | 1,115 | 13,200 |
| 2008/09/19 | 1,056 | 1,150 | 1,056 | 1,150 | 28,100 |
| 2008/09/18 | 998 | 1,088 | 988 | 1,088 | 24,500 |
| 2008/09/17 | 1,040 | 1,045 | 971 | 988 | 15,500 |
| 2008/09/16 | 966 | 1,061 | 965 | 1,020 | 18,100 |
| 2008/09/12 | 1,000 | 1,071 | 999 | 1,066 | 22,000 |
| 2008/09/11 | 1,015 | 1,022 | 1,001 | 1,006 | 6,700 |
| 2008/09/10 | 1,035 | 1,059 | 1,000 | 1,030 | 17,400 |
| 2008/09/09 | 1,098 | 1,098 | 1,055 | 1,065 | 6,600 |
| 2008/09/08 | 1,026 | 1,089 | 1,026 | 1,061 | 13,600 |
| 2008/09/05 | 1,020 | 1,093 | 1,020 | 1,066 | 10,100 |
| 2008/09/04 | 1,118 | 1,141 | 1,094 | 1,100 | 6,500 |
| 2008/09/03 | 1,060 | 1,116 | 1,060 | 1,098 | 4,500 |
| 2008/09/02 | 1,107 | 1,127 | 1,065 | 1,065 | 8,100 |
| 2008/09/01 | 1,157 | 1,158 | 1,117 | 1,118 | 6,600 |
| 2008/08/29 | 1,150 | 1,158 | 1,149 | 1,158 | 17,600 |
| 2008/08/28 | 1,130 | 1,149 | 1,125 | 1,148 | 4,400 |
| 2008/08/27 | 1,135 | 1,150 | 1,135 | 1,150 | 4,200 |
| 2008/08/26 | 1,150 | 1,150 | 1,107 | 1,150 | 4,500 |
| 2008/08/25 | 1,157 | 1,157 | 1,141 | 1,151 | 12,400 |
| 2008/08/22 | 1,135 | 1,155 | 1,111 | 1,155 | 9,600 |
| 2008/08/21 | 1,124 | 1,124 | 1,106 | 1,115 | 3,700 |
| 2008/08/20 | 1,119 | 1,135 | 1,105 | 1,123 | 5,500 |
| 2008/08/19 | 1,138 | 1,138 | 1,102 | 1,131 | 6,200 |
| 2008/08/18 | 1,139 | 1,160 | 1,136 | 1,138 | 15,000 |
| 2008/08/15 | 1,099 | 1,118 | 1,084 | 1,100 | 12,000 |
| 2008/08/14 | 1,106 | 1,131 | 1,086 | 1,119 | 6,700 |
| 2008/08/13 | 1,120 | 1,140 | 1,090 | 1,106 | 6,300 |
| 2008/08/12 | 1,124 | 1,167 | 1,117 | 1,145 | 13,100 |
| 2008/08/11 | 1,123 | 1,162 | 1,123 | 1,144 | 11,300 |
| 2008/08/08 | 1,107 | 1,155 | 1,090 | 1,143 | 11,700 |
| 2008/08/07 | 1,148 | 1,149 | 1,130 | 1,139 | 8,400 |
| 2008/08/06 | 1,109 | 1,150 | 1,091 | 1,130 | 10,700 |
| 2008/08/05 | 1,071 | 1,115 | 1,065 | 1,101 | 6,500 |
| 2008/08/04 | 1,082 | 1,089 | 1,063 | 1,076 | 6,100 |
| 2008/08/01 | 1,132 | 1,166 | 1,075 | 1,102 | 10,800 |
| 2008/07/31 | 1,150 | 1,150 | 1,110 | 1,131 | 16,800 |
| 2008/07/30 | 1,133 | 1,144 | 1,124 | 1,137 | 8,300 |
| 2008/07/29 | 1,144 | 1,144 | 1,100 | 1,127 | 9,900 |
| 2008/07/28 | 1,149 | 1,170 | 1,142 | 1,144 | 5,500 |
| 2008/07/25 | 1,180 | 1,180 | 1,137 | 1,150 | 27,600 |
| 2008/07/24 | 1,098 | 1,145 | 1,078 | 1,140 | 24,100 |
| 2008/07/23 | 1,068 | 1,086 | 1,067 | 1,079 | 11,900 |
| 2008/07/22 | 1,019 | 1,065 | 1,019 | 1,065 | 6,100 |
| 2008/07/18 | 1,060 | 1,060 | 1,023 | 1,039 | 13,300 |
| 2008/07/17 | 1,013 | 1,043 | 1,013 | 1,040 | 10,100 |
| 2008/07/16 | 986 | 1,029 | 981 | 1,012 | 24,200 |
| 2008/07/15 | 1,045 | 1,047 | 1,031 | 1,036 | 11,000 |
| 2008/07/14 | 1,049 | 1,062 | 1,031 | 1,045 | 9,600 |
| 2008/07/11 | 1,070 | 1,070 | 1,029 | 1,049 | 10,900 |
| 2008/07/10 | 1,055 | 1,068 | 1,050 | 1,067 | 29,100 |
| 2008/07/09 | 1,030 | 1,036 | 1,015 | 1,015 | 12,700 |
| 2008/07/08 | 1,026 | 1,036 | 1,015 | 1,028 | 7,200 |
| 2008/07/07 | 1,013 | 1,048 | 1,013 | 1,046 | 12,800 |
| 2008/07/04 | 1,048 | 1,048 | 1,024 | 1,038 | 10,600 |
| 2008/07/03 | 1,022 | 1,049 | 995 | 1,049 | 20,900 |
| 2008/07/02 | 1,033 | 1,033 | 1,017 | 1,022 | 11,700 |
| 2008/07/01 | 1,027 | 1,044 | 1,027 | 1,039 | 2,700 |
| 2008/06/30 | 1,040 | 1,040 | 1,021 | 1,026 | 13,200 |
| 2008/06/27 | 991 | 1,040 | 991 | 1,040 | 18,100 |
| 2008/06/26 | 1,045 | 1,084 | 1,045 | 1,066 | 7,200 |
| 2008/06/25 | 1,076 | 1,076 | 1,037 | 1,051 | 16,700 |
| 2008/06/24 | 1,040 | 1,060 | 1,040 | 1,055 | 8,900 |
| 2008/06/23 | 1,022 | 1,059 | 1,015 | 1,052 | 12,600 |
| 2008/06/20 | 1,033 | 1,049 | 1,023 | 1,027 | 13,300 |
| 2008/06/19 | 1,065 | 1,065 | 1,033 | 1,034 | 10,600 |
| 2008/06/18 | 1,096 | 1,096 | 1,064 | 1,066 | 15,800 |
| 2008/06/17 | 1,055 | 1,069 | 1,055 | 1,056 | 8,500 |
| 2008/06/16 | 1,056 | 1,069 | 1,045 | 1,055 | 6,000 |
| 2008/06/13 | 1,031 | 1,068 | 1,031 | 1,039 | 23,400 |
| 2008/06/12 | 1,028 | 1,076 | 1,028 | 1,068 | 31,600 |
| 2008/06/11 | 1,036 | 1,043 | 1,028 | 1,036 | 15,000 |
| 2008/06/10 | 1,056 | 1,056 | 1,035 | 1,038 | 11,400 |
| 2008/06/09 | 1,054 | 1,068 | 1,036 | 1,036 | 11,900 |
| 2008/06/06 | 1,080 | 1,111 | 1,074 | 1,074 | 20,800 |
| 2008/06/05 | 1,045 | 1,120 | 1,040 | 1,080 | 18,900 |
| 2008/06/04 | 1,034 | 1,050 | 1,028 | 1,045 | 15,900 |
| 2008/06/03 | 1,052 | 1,052 | 1,021 | 1,027 | 24,300 |
| 2008/06/02 | 1,036 | 1,060 | 1,036 | 1,051 | 10,400 |
| 2008/05/30 | 1,034 | 1,050 | 1,030 | 1,035 | 22,800 |
| 2008/05/29 | 1,049 | 1,049 | 1,026 | 1,034 | 24,800 |
| 2008/05/28 | 1,050 | 1,054 | 1,031 | 1,046 | 14,500 |
| 2008/05/27 | 1,056 | 1,070 | 1,030 | 1,061 | 14,000 |
| 2008/05/26 | 1,111 | 1,111 | 1,040 | 1,046 | 24,400 |
| 2008/05/23 | 1,041 | 1,099 | 1,038 | 1,088 | 21,200 |
| 2008/05/22 | 1,060 | 1,076 | 1,020 | 1,061 | 15,300 |
| 2008/05/21 | 1,134 | 1,134 | 1,037 | 1,071 | 31,500 |
| 2008/05/20 | 1,150 | 1,160 | 1,140 | 1,141 | 11,700 |
| 2008/05/19 | 1,156 | 1,158 | 1,141 | 1,153 | 11,400 |
| 2008/05/16 | 1,127 | 1,143 | 1,112 | 1,137 | 18,900 |
| 2008/05/15 | 1,110 | 1,163 | 1,110 | 1,125 | 17,600 |
| 2008/05/14 | 1,110 | 1,139 | 1,090 | 1,109 | 30,100 |
| 2008/05/13 | 1,119 | 1,150 | 1,095 | 1,112 | 24,600 |
| 2008/05/12 | 1,160 | 1,160 | 1,111 | 1,154 | 19,900 |
| 2008/05/09 | 1,199 | 1,199 | 1,141 | 1,180 | 15,600 |
| 2008/05/08 | 1,190 | 1,200 | 1,190 | 1,198 | 14,900 |
| 2008/05/07 | 1,180 | 1,200 | 1,165 | 1,200 | 28,900 |
| 2008/05/02 | 1,168 | 1,170 | 1,126 | 1,164 | 17,200 |
| 2008/05/01 | 1,102 | 1,148 | 1,102 | 1,148 | 22,100 |
| 2008/04/30 | 1,101 | 1,138 | 1,092 | 1,092 | 47,500 |
| 2008/04/28 | 1,077 | 1,149 | 1,077 | 1,100 | 86,200 |
| 2008/04/25 | 1,155 | 1,160 | 1,086 | 1,110 | 62,100 |
| 2008/04/24 | 1,183 | 1,200 | 1,183 | 1,195 | 21,000 |
| 2008/04/23 | 1,183 | 1,199 | 1,183 | 1,195 | 8,800 |
| 2008/04/22 | 1,168 | 1,195 | 1,160 | 1,195 | 15,100 |
| 2008/04/21 | 1,189 | 1,200 | 1,140 | 1,176 | 16,200 |
| 2008/04/18 | 1,155 | 1,174 | 1,130 | 1,170 | 25,100 |
| 2008/04/17 | 1,081 | 1,150 | 1,081 | 1,141 | 31,200 |
| 2008/04/16 | 1,025 | 1,088 | 1,025 | 1,074 | 21,600 |
| 2008/04/15 | 1,040 | 1,057 | 1,026 | 1,044 | 16,900 |
| 2008/04/14 | 1,017 | 1,085 | 1,017 | 1,067 | 18,500 |
| 2008/04/11 | 1,074 | 1,115 | 1,074 | 1,114 | 15,200 |
| 2008/04/10 | 1,104 | 1,104 | 1,018 | 1,090 | 17,800 |
| 2008/04/09 | 1,126 | 1,142 | 1,095 | 1,104 | 26,700 |
| 2008/04/08 | 1,149 | 1,149 | 1,126 | 1,126 | 14,300 |
| 2008/04/07 | 1,104 | 1,145 | 1,095 | 1,138 | 16,200 |
| 2008/04/04 | 1,142 | 1,142 | 1,117 | 1,123 | 9,100 |
| 2008/04/03 | 1,130 | 1,146 | 1,107 | 1,136 | 23,100 |
| 2008/04/02 | 1,130 | 1,158 | 1,116 | 1,134 | 27,600 |
| 2008/04/01 | 1,137 | 1,139 | 1,119 | 1,126 | 15,900 |
| 2008/03/31 | 1,132 | 1,159 | 1,116 | 1,139 | 12,700 |
| 2008/03/28 | 1,132 | 1,180 | 1,090 | 1,152 | 30,200 |
| 2008/03/27 | 1,184 | 1,185 | 1,118 | 1,135 | 28,100 |
| 2008/03/26 | 1,159 | 1,200 | 1,141 | 1,185 | 36,300 |
| 2008/03/25 | 1,129 | 1,136 | 1,106 | 1,131 | 22,000 |
| 2008/03/24 | 1,080 | 1,087 | 1,070 | 1,079 | 20,000 |
| 2008/03/21 | 1,048 | 1,070 | 1,011 | 1,068 | 17,100 |
| 2008/03/19 | 1,011 | 1,034 | 1,000 | 1,008 | 21,900 |
| 2008/03/18 | 944 | 997 | 944 | 991 | 40,600 |
| 2008/03/17 | 857 | 920 | 846 | 918 | 26,500 |
| 2008/03/14 | 913 | 928 | 864 | 887 | 68,500 |
| 2008/03/13 | 986 | 1,000 | 953 | 953 | 36,500 |
| 2008/03/12 | 1,051 | 1,055 | 1,011 | 1,026 | 35,300 |
| 2008/03/11 | 1,030 | 1,050 | 1,000 | 1,031 | 47,200 |
| 2008/03/10 | 1,125 | 1,130 | 1,050 | 1,080 | 26,400 |
| 2008/03/07 | 1,131 | 1,168 | 1,120 | 1,145 | 20,100 |
| 2008/03/06 | 1,170 | 1,202 | 1,101 | 1,192 | 33,400 |
| 2008/03/05 | 1,209 | 1,217 | 1,194 | 1,194 | 21,400 |
| 2008/03/04 | 1,205 | 1,233 | 1,202 | 1,218 | 34,700 |
| 2008/03/03 | 1,220 | 1,225 | 1,195 | 1,205 | 40,600 |
| 2008/02/29 | 1,230 | 1,260 | 1,215 | 1,258 | 44,500 |
| 2008/02/28 | 1,165 | 1,225 | 1,165 | 1,223 | 30,500 |
| 2008/02/27 | 1,210 | 1,244 | 1,165 | 1,165 | 45,000 |
| 2008/02/26 | 1,245 | 1,265 | 1,203 | 1,205 | 86,500 |
| 2008/02/25 | 1,130 | 1,239 | 1,130 | 1,186 | 53,400 |
| 2008/02/22 | 1,040 | 1,077 | 1,040 | 1,077 | 19,600 |
| 2008/02/21 | 1,060 | 1,070 | 1,036 | 1,055 | 18,100 |
| 2008/02/20 | 1,035 | 1,060 | 1,015 | 1,018 | 32,100 |
| 2008/02/19 | 1,010 | 1,045 | 1,010 | 1,036 | 28,900 |
| 2008/02/18 | 979 | 1,030 | 979 | 1,009 | 36,500 |
| 2008/02/15 | 932 | 995 | 930 | 980 | 31,600 |
| 2008/02/14 | 918 | 942 | 913 | 938 | 14,800 |
| 2008/02/13 | 909 | 928 | 901 | 908 | 22,200 |
| 2008/02/12 | 875 | 899 | 875 | 896 | 20,000 |
| 2008/02/08 | 910 | 910 | 880 | 880 | 40,300 |
| 2008/02/07 | 900 | 918 | 895 | 909 | 24,800 |
| 2008/02/06 | 924 | 939 | 901 | 905 | 38,100 |
| 2008/02/05 | 933 | 959 | 933 | 944 | 26,000 |
| 2008/02/04 | 938 | 957 | 921 | 956 | 30,500 |
| 2008/02/01 | 939 | 940 | 910 | 911 | 29,500 |
| 2008/01/31 | 915 | 945 | 912 | 942 | 39,200 |
| 2008/01/30 | 916 | 925 | 901 | 915 | 30,200 |
| 2008/01/29 | 925 | 935 | 890 | 911 | 33,800 |
| 2008/01/28 | 910 | 925 | 888 | 925 | 52,600 |
| 2008/01/25 | 889 | 936 | 860 | 936 | 62,700 |
| 2008/01/24 | 860 | 863 | 822 | 859 | 54,700 |
| 2008/01/23 | 816 | 844 | 816 | 820 | 30,900 |
| 2008/01/22 | 807 | 835 | 791 | 810 | 79,800 |
| 2008/01/21 | 823 | 848 | 812 | 827 | 56,700 |
| 2008/01/18 | 797 | 860 | 784 | 853 | 88,000 |
| 2008/01/17 | 808 | 818 | 784 | 802 | 105,300 |
| 2008/01/16 | 880 | 880 | 784 | 798 | 133,700 |
| 2008/01/15 | 919 | 930 | 881 | 884 | 113,000 |
| 2008/01/11 | 972 | 977 | 905 | 914 | 108,500 |
| 2008/01/10 | 991 | 1,000 | 962 | 980 | 101,100 |
| 2008/01/09 | 984 | 1,019 | 975 | 1,003 | 108,200 |
| 2008/01/08 | 991 | 1,000 | 976 | 984 | 91,900 |
| 2008/01/07 | 1,011 | 1,039 | 1,000 | 1,011 | 87,900 |
| 2008/01/04 | 1,080 | 1,080 | 1,037 | 1,050 | 29,900 |