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 |
---|---|---|---|---|---|
2015/12/30 | 750 | 752 | 745 | 750 | 49,700 |
2015/12/29 | 749 | 752 | 740 | 752 | 35,000 |
2015/12/28 | 741 | 749 | 728 | 746 | 76,800 |
2015/12/25 | 738 | 743 | 732 | 735 | 123,800 |
2015/12/24 | 751 | 755 | 736 | 738 | 104,800 |
2015/12/22 | 745 | 753 | 745 | 748 | 56,200 |
2015/12/21 | 738 | 749 | 738 | 745 | 64,600 |
2015/12/18 | 755 | 755 | 744 | 745 | 75,100 |
2015/12/17 | 748 | 755 | 745 | 753 | 127,000 |
2015/12/16 | 750 | 750 | 739 | 742 | 648,700 |
2015/12/15 | 737 | 743 | 725 | 725 | 155,400 |
2015/12/14 | 740 | 744 | 734 | 740 | 143,000 |
2015/12/11 | 758 | 758 | 748 | 748 | 250,600 |
2015/12/10 | 763 | 765 | 759 | 759 | 141,800 |
2015/12/09 | 782 | 783 | 765 | 765 | 320,400 |
2015/12/08 | 775 | 799 | 772 | 782 | 190,000 |
2015/12/07 | 785 | 785 | 776 | 776 | 79,700 |
2015/12/04 | 785 | 785 | 778 | 778 | 100,600 |
2015/12/03 | 790 | 790 | 782 | 789 | 120,400 |
2015/12/02 | 787 | 791 | 777 | 781 | 684,600 |
2015/12/01 | 754 | 783 | 754 | 770 | 613,300 |
2015/11/30 | 812 | 826 | 806 | 822 | 33,400 |
2015/11/27 | 814 | 814 | 807 | 812 | 13,000 |
2015/11/26 | 809 | 815 | 805 | 806 | 32,600 |
2015/11/25 | 814 | 815 | 810 | 812 | 31,000 |
2015/11/24 | 816 | 819 | 814 | 816 | 24,200 |
2015/11/20 | 819 | 823 | 811 | 816 | 21,000 |
2015/11/19 | 817 | 825 | 815 | 823 | 23,200 |
2015/11/18 | 830 | 830 | 815 | 817 | 25,900 |
2015/11/17 | 829 | 833 | 819 | 828 | 33,100 |
2015/11/16 | 835 | 836 | 805 | 819 | 108,700 |
2015/11/13 | 871 | 885 | 871 | 880 | 57,800 |
2015/11/12 | 863 | 884 | 863 | 880 | 31,300 |
2015/11/11 | 850 | 863 | 846 | 861 | 29,700 |
2015/11/10 | 850 | 862 | 836 | 855 | 36,300 |
2015/11/09 | 840 | 850 | 840 | 849 | 31,800 |
2015/11/06 | 832 | 838 | 826 | 838 | 12,400 |
2015/11/05 | 831 | 835 | 824 | 831 | 9,900 |
2015/11/04 | 829 | 836 | 828 | 830 | 13,300 |
2015/11/02 | 832 | 837 | 816 | 824 | 13,900 |
2015/10/30 | 830 | 837 | 820 | 831 | 23,900 |
2015/10/29 | 823 | 840 | 812 | 825 | 30,800 |
2015/10/28 | 817 | 818 | 804 | 818 | 14,600 |
2015/10/27 | 804 | 809 | 800 | 802 | 15,000 |
2015/10/26 | 800 | 802 | 790 | 799 | 24,800 |
2015/10/23 | 784 | 786 | 780 | 785 | 13,600 |
2015/10/22 | 778 | 781 | 767 | 776 | 8,500 |
2015/10/21 | 761 | 787 | 758 | 775 | 11,900 |
2015/10/20 | 769 | 770 | 759 | 764 | 7,000 |
2015/10/19 | 773 | 773 | 763 | 764 | 3,400 |
2015/10/16 | 781 | 782 | 767 | 770 | 12,100 |
2015/10/15 | 765 | 778 | 759 | 773 | 11,600 |
2015/10/14 | 783 | 783 | 764 | 765 | 10,700 |
2015/10/13 | 792 | 793 | 778 | 783 | 11,800 |
2015/10/09 | 781 | 790 | 777 | 790 | 14,400 |
2015/10/08 | 780 | 780 | 770 | 776 | 5,800 |
2015/10/07 | 780 | 784 | 773 | 778 | 13,300 |
2015/10/06 | 773 | 784 | 773 | 775 | 9,400 |
2015/10/05 | 759 | 768 | 756 | 763 | 10,800 |
2015/10/02 | 756 | 757 | 742 | 753 | 13,300 |
2015/10/01 | 758 | 761 | 744 | 756 | 21,000 |
2015/09/30 | 759 | 768 | 753 | 755 | 5,600 |
2015/09/29 | 766 | 769 | 747 | 750 | 14,700 |
2015/09/28 | 782 | 782 | 772 | 777 | 11,400 |
2015/09/25 | 767 | 778 | 761 | 778 | 24,900 |
2015/09/24 | 778 | 780 | 760 | 763 | 30,200 |
2015/09/18 | 799 | 799 | 776 | 778 | 19,000 |
2015/09/17 | 800 | 800 | 787 | 794 | 10,600 |
2015/09/16 | 783 | 790 | 781 | 785 | 5,000 |
2015/09/15 | 784 | 791 | 778 | 778 | 4,500 |
2015/09/14 | 794 | 796 | 782 | 782 | 8,100 |
2015/09/11 | 769 | 796 | 769 | 789 | 32,800 |
2015/09/10 | 762 | 779 | 760 | 768 | 39,200 |
2015/09/09 | 785 | 800 | 765 | 779 | 30,300 |
2015/09/08 | 777 | 778 | 769 | 769 | 8,800 |
2015/09/07 | 781 | 781 | 758 | 777 | 25,000 |
2015/09/04 | 807 | 809 | 782 | 787 | 22,100 |
2015/09/03 | 799 | 826 | 799 | 804 | 21,000 |
2015/09/02 | 780 | 830 | 777 | 795 | 44,200 |
2015/09/01 | 833 | 833 | 802 | 803 | 23,000 |
2015/08/31 | 827 | 835 | 821 | 831 | 17,600 |
2015/08/28 | 833 | 839 | 821 | 833 | 15,100 |
2015/08/27 | 804 | 817 | 802 | 813 | 29,200 |
2015/08/26 | 779 | 793 | 761 | 789 | 36,400 |
2015/08/25 | 756 | 816 | 750 | 772 | 55,900 |
2015/08/24 | 801 | 820 | 772 | 783 | 62,700 |
2015/08/21 | 850 | 855 | 830 | 835 | 60,700 |
2015/08/20 | 908 | 908 | 875 | 875 | 29,000 |
2015/08/19 | 939 | 939 | 901 | 908 | 39,100 |
2015/08/18 | 931 | 940 | 923 | 937 | 60,100 |
2015/08/17 | 908 | 929 | 902 | 917 | 46,400 |
2015/08/14 | 908 | 909 | 894 | 906 | 42,500 |
2015/08/13 | 911 | 916 | 881 | 908 | 137,400 |
2015/08/12 | 847 | 850 | 839 | 849 | 23,200 |
2015/08/11 | 841 | 849 | 837 | 840 | 14,800 |
2015/08/10 | 821 | 843 | 821 | 843 | 11,500 |
2015/08/07 | 832 | 834 | 826 | 828 | 6,100 |
2015/08/06 | 825 | 843 | 816 | 832 | 14,800 |
2015/08/05 | 822 | 835 | 813 | 820 | 23,000 |
2015/08/04 | 824 | 828 | 821 | 826 | 8,800 |
2015/08/03 | 823 | 831 | 820 | 824 | 5,100 |
2015/07/31 | 813 | 828 | 813 | 825 | 6,800 |
2015/07/30 | 811 | 823 | 811 | 813 | 8,400 |
2015/07/29 | 820 | 824 | 816 | 819 | 9,000 |
2015/07/28 | 818 | 824 | 808 | 820 | 15,000 |
2015/07/27 | 831 | 834 | 810 | 819 | 28,100 |
2015/07/24 | 817 | 822 | 813 | 819 | 12,800 |
2015/07/23 | 823 | 823 | 818 | 821 | 8,800 |
2015/07/22 | 822 | 822 | 815 | 817 | 10,400 |
2015/07/21 | 815 | 826 | 815 | 822 | 16,000 |
2015/07/17 | 810 | 815 | 810 | 811 | 8,000 |
2015/07/16 | 805 | 808 | 798 | 805 | 11,600 |
2015/07/15 | 808 | 808 | 792 | 799 | 13,100 |
2015/07/14 | 813 | 813 | 799 | 802 | 20,600 |
2015/07/13 | 782 | 783 | 775 | 779 | 9,200 |
2015/07/10 | 786 | 786 | 761 | 768 | 30,500 |
2015/07/09 | 750 | 777 | 736 | 772 | 21,900 |
2015/07/08 | 796 | 797 | 766 | 769 | 26,000 |
2015/07/07 | 806 | 806 | 795 | 796 | 21,100 |
2015/07/06 | 805 | 808 | 790 | 794 | 22,100 |
2015/07/03 | 816 | 819 | 809 | 810 | 11,000 |
2015/07/02 | 822 | 825 | 814 | 819 | 23,100 |
2015/07/01 | 806 | 817 | 805 | 809 | 29,200 |
2015/06/30 | 794 | 808 | 788 | 806 | 22,800 |
2015/06/29 | 807 | 813 | 796 | 797 | 37,600 |
2015/06/26 | 822 | 837 | 816 | 829 | 36,700 |
2015/06/25 | 807 | 825 | 803 | 822 | 37,000 |
2015/06/24 | 808 | 813 | 799 | 812 | 27,500 |
2015/06/23 | 806 | 810 | 795 | 805 | 25,300 |
2015/06/22 | 812 | 812 | 799 | 806 | 38,900 |
2015/06/19 | 808 | 808 | 796 | 801 | 22,200 |
2015/06/18 | 808 | 816 | 785 | 793 | 40,300 |
2015/06/17 | 811 | 817 | 811 | 812 | 20,300 |
2015/06/16 | 810 | 824 | 808 | 808 | 25,000 |
2015/06/15 | 804 | 811 | 802 | 810 | 9,800 |
2015/06/12 | 805 | 814 | 796 | 808 | 40,500 |
2015/06/11 | 806 | 814 | 803 | 807 | 22,000 |
2015/06/10 | 810 | 819 | 805 | 807 | 19,300 |
2015/06/09 | 829 | 829 | 810 | 812 | 37,400 |
2015/06/08 | 823 | 836 | 820 | 832 | 12,600 |
2015/06/05 | 822 | 837 | 814 | 825 | 24,800 |
2015/06/04 | 834 | 839 | 817 | 822 | 34,400 |
2015/06/03 | 853 | 859 | 789 | 841 | 77,900 |
2015/06/02 | 853 | 863 | 851 | 853 | 41,600 |
2015/06/01 | 884 | 898 | 841 | 849 | 79,700 |
2015/05/29 | 850 | 887 | 849 | 878 | 73,600 |
2015/05/28 | 825 | 876 | 820 | 847 | 134,300 |
2015/05/27 | 777 | 816 | 774 | 816 | 56,300 |
2015/05/26 | 777 | 785 | 761 | 779 | 22,700 |
2015/05/25 | 761 | 785 | 761 | 777 | 33,100 |
2015/05/22 | 760 | 766 | 755 | 761 | 13,300 |
2015/05/21 | 763 | 764 | 757 | 760 | 10,500 |
2015/05/20 | 755 | 769 | 753 | 763 | 26,300 |
2015/05/19 | 749 | 758 | 743 | 751 | 22,500 |
2015/05/18 | 749 | 750 | 742 | 750 | 16,300 |
2015/05/15 | 739 | 750 | 739 | 744 | 30,700 |
2015/05/14 | 725 | 740 | 723 | 729 | 24,500 |
2015/05/13 | 724 | 727 | 716 | 725 | 17,800 |
2015/05/12 | 736 | 736 | 709 | 724 | 13,000 |
2015/05/11 | 736 | 739 | 735 | 736 | 5,300 |
2015/05/08 | 715 | 725 | 715 | 721 | 7,500 |
2015/05/07 | 719 | 731 | 705 | 714 | 8,700 |
2015/05/01 | 730 | 731 | 703 | 719 | 29,500 |
2015/04/30 | 748 | 748 | 735 | 737 | 9,700 |
2015/04/28 | 749 | 751 | 742 | 750 | 14,300 |
2015/04/27 | 750 | 752 | 743 | 745 | 19,500 |
2015/04/24 | 749 | 750 | 745 | 748 | 7,300 |
2015/04/23 | 750 | 750 | 746 | 748 | 7,400 |
2015/04/22 | 751 | 751 | 745 | 747 | 6,300 |
2015/04/21 | 736 | 745 | 736 | 744 | 5,200 |
2015/04/20 | 735 | 743 | 735 | 736 | 6,300 |
2015/04/17 | 747 | 747 | 735 | 739 | 6,700 |
2015/04/16 | 747 | 747 | 732 | 745 | 7,800 |
2015/04/15 | 730 | 740 | 730 | 738 | 4,700 |
2015/04/14 | 736 | 744 | 721 | 739 | 5,700 |
2015/04/13 | 750 | 750 | 720 | 744 | 13,200 |
2015/04/10 | 750 | 750 | 746 | 747 | 8,500 |
2015/04/09 | 750 | 750 | 745 | 747 | 6,900 |
2015/04/08 | 752 | 754 | 744 | 749 | 13,300 |
2015/04/07 | 742 | 754 | 742 | 752 | 14,500 |
2015/04/06 | 753 | 753 | 749 | 750 | 10,700 |
2015/04/03 | 749 | 753 | 741 | 753 | 22,300 |
2015/04/02 | 732 | 745 | 727 | 743 | 12,000 |
2015/04/01 | 732 | 736 | 725 | 733 | 10,700 |
2015/03/31 | 750 | 750 | 734 | 736 | 16,200 |
2015/03/30 | 726 | 743 | 722 | 737 | 11,300 |
2015/03/27 | 736 | 745 | 717 | 722 | 21,600 |
2015/03/26 | 741 | 741 | 731 | 737 | 16,900 |
2015/03/25 | 752 | 754 | 737 | 745 | 25,700 |
2015/03/24 | 753 | 755 | 734 | 750 | 27,100 |
2015/03/23 | 750 | 758 | 740 | 749 | 43,400 |
2015/03/20 | 712 | 733 | 707 | 730 | 35,400 |
2015/03/19 | 709 | 715 | 706 | 708 | 8,800 |
2015/03/18 | 711 | 718 | 709 | 716 | 11,700 |
2015/03/17 | 712 | 717 | 708 | 713 | 10,200 |
2015/03/16 | 714 | 720 | 710 | 712 | 15,000 |
2015/03/13 | 715 | 721 | 714 | 716 | 28,900 |
2015/03/12 | 710 | 713 | 708 | 713 | 10,600 |
2015/03/11 | 701 | 708 | 700 | 704 | 12,400 |
2015/03/10 | 704 | 709 | 700 | 702 | 7,500 |
2015/03/09 | 701 | 706 | 701 | 704 | 3,700 |
2015/03/06 | 700 | 709 | 694 | 704 | 11,500 |
2015/03/05 | 704 | 710 | 699 | 701 | 24,700 |
2015/03/04 | 707 | 711 | 704 | 710 | 5,700 |
2015/03/03 | 717 | 717 | 707 | 707 | 14,000 |
2015/03/02 | 711 | 724 | 711 | 715 | 22,400 |
2015/02/27 | 707 | 714 | 706 | 712 | 16,500 |
2015/02/26 | 700 | 709 | 700 | 707 | 16,500 |
2015/02/25 | 707 | 708 | 704 | 708 | 15,000 |
2015/02/24 | 705 | 709 | 702 | 707 | 13,700 |
2015/02/23 | 711 | 711 | 699 | 705 | 13,500 |
2015/02/20 | 709 | 713 | 703 | 707 | 19,300 |
2015/02/19 | 710 | 713 | 707 | 709 | 17,000 |
2015/02/18 | 714 | 714 | 698 | 709 | 18,700 |
2015/02/17 | 704 | 710 | 704 | 710 | 20,900 |
2015/02/16 | 702 | 702 | 694 | 698 | 12,300 |
2015/02/13 | 710 | 710 | 691 | 692 | 18,400 |
2015/02/12 | 709 | 713 | 695 | 702 | 25,300 |
2015/02/10 | 694 | 702 | 694 | 701 | 19,400 |
2015/02/09 | 680 | 710 | 677 | 697 | 47,800 |
2015/02/06 | 665 | 667 | 652 | 660 | 30,200 |
2015/02/05 | 673 | 680 | 663 | 664 | 4,200 |
2015/02/04 | 668 | 682 | 661 | 668 | 15,900 |
2015/02/03 | 674 | 677 | 662 | 662 | 12,300 |
2015/02/02 | 674 | 674 | 670 | 670 | 6,500 |
2015/01/30 | 683 | 683 | 678 | 682 | 4,800 |
2015/01/29 | 684 | 684 | 678 | 680 | 4,900 |
2015/01/28 | 683 | 684 | 679 | 683 | 7,200 |
2015/01/27 | 684 | 690 | 675 | 681 | 13,900 |
2015/01/26 | 678 | 688 | 676 | 683 | 15,600 |
2015/01/23 | 688 | 688 | 684 | 688 | 7,500 |
2015/01/22 | 687 | 688 | 679 | 683 | 11,000 |
2015/01/21 | 695 | 695 | 681 | 686 | 12,800 |
2015/01/20 | 689 | 694 | 685 | 692 | 10,900 |
2015/01/19 | 689 | 689 | 679 | 684 | 7,800 |
2015/01/16 | 687 | 687 | 676 | 681 | 15,700 |
2015/01/15 | 686 | 688 | 682 | 688 | 5,400 |
2015/01/14 | 679 | 687 | 676 | 676 | 6,800 |
2015/01/13 | 681 | 690 | 677 | 685 | 9,900 |
2015/01/09 | 691 | 691 | 684 | 687 | 6,900 |
2015/01/08 | 680 | 688 | 680 | 681 | 7,200 |
2015/01/07 | 675 | 688 | 675 | 681 | 6,100 |
2015/01/06 | 690 | 699 | 682 | 682 | 24,400 |
2015/01/05 | 698 | 702 | 690 | 694 | 9,200 |