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 |
|---|---|---|---|---|---|
| 2018/12/28 | 768 | 771 | 743 | 758 | 54,900 |
| 2018/12/27 | 758 | 767 | 751 | 763 | 65,900 |
| 2018/12/26 | 721 | 735 | 717 | 728 | 55,400 |
| 2018/12/25 | 758 | 758 | 703 | 708 | 87,700 |
| 2018/12/21 | 786 | 792 | 760 | 771 | 75,900 |
| 2018/12/20 | 822 | 822 | 787 | 788 | 46,600 |
| 2018/12/19 | 825 | 836 | 820 | 824 | 25,800 |
| 2018/12/18 | 820 | 832 | 800 | 822 | 58,100 |
| 2018/12/17 | 841 | 848 | 829 | 831 | 46,300 |
| 2018/12/14 | 850 | 858 | 844 | 846 | 54,600 |
| 2018/12/13 | 863 | 869 | 852 | 857 | 53,800 |
| 2018/12/12 | 852 | 871 | 848 | 857 | 41,400 |
| 2018/12/11 | 883 | 883 | 851 | 852 | 31,600 |
| 2018/12/10 | 891 | 891 | 866 | 874 | 30,700 |
| 2018/12/07 | 909 | 917 | 889 | 903 | 57,100 |
| 2018/12/06 | 926 | 926 | 894 | 903 | 57,900 |
| 2018/12/05 | 935 | 941 | 923 | 926 | 38,700 |
| 2018/12/04 | 965 | 969 | 955 | 955 | 34,300 |
| 2018/12/03 | 972 | 989 | 969 | 976 | 23,100 |
| 2018/11/30 | 973 | 973 | 953 | 957 | 28,000 |
| 2018/11/29 | 970 | 1,003 | 970 | 979 | 39,500 |
| 2018/11/28 | 942 | 970 | 939 | 970 | 26,500 |
| 2018/11/27 | 933 | 947 | 931 | 936 | 44,700 |
| 2018/11/26 | 934 | 945 | 927 | 933 | 52,800 |
| 2018/11/22 | 937 | 946 | 931 | 940 | 41,100 |
| 2018/11/21 | 928 | 934 | 916 | 933 | 35,400 |
| 2018/11/20 | 960 | 963 | 948 | 948 | 32,800 |
| 2018/11/19 | 964 | 978 | 962 | 966 | 16,700 |
| 2018/11/16 | 984 | 993 | 962 | 965 | 43,300 |
| 2018/11/15 | 968 | 985 | 963 | 976 | 28,200 |
| 2018/11/14 | 980 | 983 | 970 | 971 | 49,100 |
| 2018/11/13 | 955 | 978 | 951 | 975 | 62,400 |
| 2018/11/12 | 1,016 | 1,020 | 976 | 980 | 142,200 |
| 2018/11/09 | 1,006 | 1,036 | 1,005 | 1,027 | 82,300 |
| 2018/11/08 | 990 | 1,010 | 988 | 1,001 | 52,800 |
| 2018/11/07 | 985 | 988 | 956 | 962 | 75,000 |
| 2018/11/06 | 993 | 995 | 982 | 984 | 19,100 |
| 2018/11/05 | 976 | 1,005 | 969 | 991 | 46,500 |
| 2018/11/02 | 944 | 985 | 941 | 985 | 48,000 |
| 2018/11/01 | 935 | 958 | 928 | 953 | 28,900 |
| 2018/10/31 | 930 | 939 | 919 | 938 | 44,400 |
| 2018/10/30 | 865 | 925 | 863 | 918 | 74,600 |
| 2018/10/29 | 885 | 904 | 882 | 883 | 40,100 |
| 2018/10/26 | 921 | 928 | 872 | 875 | 118,000 |
| 2018/10/25 | 967 | 968 | 916 | 920 | 77,800 |
| 2018/10/24 | 981 | 1,000 | 967 | 997 | 66,300 |
| 2018/10/23 | 982 | 985 | 968 | 981 | 51,200 |
| 2018/10/22 | 980 | 994 | 970 | 989 | 67,100 |
| 2018/10/19 | 987 | 988 | 976 | 982 | 91,100 |
| 2018/10/18 | 1,001 | 1,013 | 985 | 1,009 | 73,900 |
| 2018/10/17 | 1,003 | 1,010 | 992 | 1,001 | 64,300 |
| 2018/10/16 | 1,000 | 1,001 | 984 | 987 | 75,800 |
| 2018/10/15 | 1,014 | 1,017 | 1,001 | 1,001 | 59,000 |
| 2018/10/12 | 1,010 | 1,017 | 1,003 | 1,012 | 61,700 |
| 2018/10/11 | 1,022 | 1,022 | 998 | 1,009 | 75,200 |
| 2018/10/10 | 1,082 | 1,093 | 1,056 | 1,072 | 35,800 |
| 2018/10/09 | 1,104 | 1,105 | 1,065 | 1,082 | 42,700 |
| 2018/10/05 | 1,131 | 1,134 | 1,095 | 1,102 | 59,500 |
| 2018/10/04 | 1,178 | 1,178 | 1,138 | 1,146 | 25,900 |
| 2018/10/03 | 1,195 | 1,195 | 1,158 | 1,158 | 33,600 |
| 2018/10/02 | 1,211 | 1,218 | 1,195 | 1,195 | 46,200 |
| 2018/10/01 | 1,196 | 1,211 | 1,191 | 1,201 | 37,600 |
| 2018/09/28 | 1,207 | 1,208 | 1,192 | 1,192 | 28,800 |
| 2018/09/27 | 1,202 | 1,202 | 1,189 | 1,189 | 30,900 |
| 2018/09/26 | 1,199 | 1,208 | 1,196 | 1,205 | 28,800 |
| 2018/09/25 | 1,188 | 1,210 | 1,171 | 1,210 | 52,500 |
| 2018/09/21 | 1,136 | 1,199 | 1,136 | 1,192 | 85,300 |
| 2018/09/20 | 1,142 | 1,152 | 1,129 | 1,133 | 65,500 |
| 2018/09/19 | 1,134 | 1,151 | 1,125 | 1,142 | 67,100 |
| 2018/09/18 | 1,130 | 1,138 | 1,125 | 1,134 | 39,900 |
| 2018/09/14 | 1,126 | 1,143 | 1,114 | 1,136 | 58,100 |
| 2018/09/13 | 1,107 | 1,124 | 1,094 | 1,106 | 33,700 |
| 2018/09/12 | 1,106 | 1,125 | 1,085 | 1,113 | 54,000 |
| 2018/09/11 | 1,109 | 1,119 | 1,086 | 1,112 | 63,300 |
| 2018/09/10 | 1,148 | 1,148 | 1,115 | 1,118 | 44,300 |
| 2018/09/07 | 1,111 | 1,159 | 1,099 | 1,155 | 68,000 |
| 2018/09/06 | 1,145 | 1,145 | 1,112 | 1,124 | 34,400 |
| 2018/09/05 | 1,155 | 1,162 | 1,146 | 1,151 | 23,000 |
| 2018/09/04 | 1,179 | 1,179 | 1,151 | 1,154 | 23,000 |
| 2018/09/03 | 1,198 | 1,198 | 1,172 | 1,181 | 28,500 |
| 2018/08/31 | 1,182 | 1,208 | 1,178 | 1,197 | 56,800 |
| 2018/08/30 | 1,220 | 1,221 | 1,190 | 1,195 | 51,700 |
| 2018/08/29 | 1,151 | 1,245 | 1,151 | 1,220 | 91,500 |
| 2018/08/28 | 1,153 | 1,168 | 1,137 | 1,147 | 68,100 |
| 2018/08/27 | 1,130 | 1,149 | 1,128 | 1,145 | 86,700 |
| 2018/08/24 | 1,139 | 1,144 | 1,125 | 1,132 | 55,700 |
| 2018/08/23 | 1,160 | 1,163 | 1,134 | 1,139 | 45,900 |
| 2018/08/22 | 1,159 | 1,164 | 1,151 | 1,159 | 20,200 |
| 2018/08/21 | 1,170 | 1,170 | 1,140 | 1,151 | 23,800 |
| 2018/08/20 | 1,194 | 1,201 | 1,162 | 1,171 | 22,100 |
| 2018/08/17 | 1,186 | 1,213 | 1,170 | 1,191 | 38,800 |
| 2018/08/16 | 1,215 | 1,215 | 1,182 | 1,190 | 24,600 |
| 2018/08/15 | 1,220 | 1,234 | 1,219 | 1,226 | 41,700 |
| 2018/08/14 | 1,191 | 1,214 | 1,167 | 1,211 | 37,000 |
| 2018/08/13 | 1,244 | 1,245 | 1,186 | 1,193 | 49,500 |
| 2018/08/10 | 1,302 | 1,302 | 1,242 | 1,242 | 68,900 |
| 2018/08/09 | 1,277 | 1,310 | 1,277 | 1,302 | 31,100 |
| 2018/08/08 | 1,273 | 1,281 | 1,263 | 1,271 | 32,700 |
| 2018/08/07 | 1,265 | 1,281 | 1,264 | 1,273 | 13,700 |
| 2018/08/06 | 1,286 | 1,300 | 1,266 | 1,266 | 29,400 |
| 2018/08/03 | 1,320 | 1,320 | 1,284 | 1,286 | 27,700 |
| 2018/08/02 | 1,325 | 1,346 | 1,316 | 1,316 | 37,700 |
| 2018/08/01 | 1,330 | 1,350 | 1,315 | 1,341 | 43,000 |
| 2018/07/31 | 1,335 | 1,340 | 1,312 | 1,323 | 42,400 |
| 2018/07/30 | 1,326 | 1,338 | 1,313 | 1,336 | 30,500 |
| 2018/07/27 | 1,301 | 1,329 | 1,293 | 1,327 | 40,100 |
| 2018/07/26 | 1,286 | 1,307 | 1,273 | 1,307 | 41,500 |
| 2018/07/25 | 1,266 | 1,287 | 1,250 | 1,287 | 49,500 |
| 2018/07/24 | 1,229 | 1,242 | 1,217 | 1,242 | 24,900 |
| 2018/07/23 | 1,203 | 1,225 | 1,201 | 1,219 | 19,200 |
| 2018/07/20 | 1,230 | 1,240 | 1,211 | 1,214 | 18,000 |
| 2018/07/19 | 1,224 | 1,232 | 1,217 | 1,229 | 14,000 |
| 2018/07/18 | 1,221 | 1,247 | 1,214 | 1,221 | 33,400 |
| 2018/07/17 | 1,216 | 1,223 | 1,201 | 1,221 | 33,500 |
| 2018/07/13 | 1,220 | 1,230 | 1,208 | 1,220 | 20,000 |
| 2018/07/12 | 1,201 | 1,224 | 1,198 | 1,213 | 23,400 |
| 2018/07/11 | 1,201 | 1,202 | 1,178 | 1,194 | 40,500 |
| 2018/07/10 | 1,176 | 1,232 | 1,168 | 1,221 | 53,300 |
| 2018/07/09 | 1,155 | 1,182 | 1,146 | 1,179 | 28,900 |
| 2018/07/06 | 1,121 | 1,158 | 1,121 | 1,155 | 34,000 |
| 2018/07/05 | 1,147 | 1,166 | 1,112 | 1,116 | 32,200 |
| 2018/07/04 | 1,154 | 1,169 | 1,146 | 1,154 | 23,700 |
| 2018/07/03 | 1,183 | 1,205 | 1,161 | 1,172 | 48,000 |
| 2018/07/02 | 1,220 | 1,234 | 1,190 | 1,191 | 29,000 |
| 2018/06/29 | 1,221 | 1,240 | 1,190 | 1,220 | 42,200 |
| 2018/06/28 | 1,226 | 1,229 | 1,183 | 1,221 | 30,200 |
| 2018/06/27 | 1,255 | 1,263 | 1,217 | 1,226 | 41,300 |
| 2018/06/26 | 1,243 | 1,248 | 1,229 | 1,242 | 22,900 |
| 2018/06/25 | 1,315 | 1,315 | 1,251 | 1,254 | 35,900 |
| 2018/06/22 | 1,320 | 1,320 | 1,289 | 1,315 | 28,900 |
| 2018/06/21 | 1,311 | 1,335 | 1,311 | 1,320 | 30,200 |
| 2018/06/20 | 1,298 | 1,305 | 1,262 | 1,300 | 43,400 |
| 2018/06/19 | 1,312 | 1,332 | 1,280 | 1,287 | 35,600 |
| 2018/06/18 | 1,349 | 1,349 | 1,323 | 1,326 | 24,200 |
| 2018/06/15 | 1,378 | 1,378 | 1,336 | 1,341 | 25,800 |
| 2018/06/14 | 1,364 | 1,377 | 1,357 | 1,369 | 32,000 |
| 2018/06/13 | 1,369 | 1,381 | 1,351 | 1,377 | 23,100 |
| 2018/06/12 | 1,394 | 1,394 | 1,371 | 1,375 | 18,400 |
| 2018/06/11 | 1,370 | 1,409 | 1,370 | 1,392 | 35,100 |
| 2018/06/08 | 1,377 | 1,383 | 1,363 | 1,368 | 71,300 |
| 2018/06/07 | 1,376 | 1,400 | 1,357 | 1,400 | 67,200 |
| 2018/06/06 | 1,367 | 1,398 | 1,348 | 1,382 | 73,800 |
| 2018/06/05 | 1,395 | 1,395 | 1,345 | 1,363 | 53,700 |
| 2018/06/04 | 1,362 | 1,393 | 1,359 | 1,381 | 62,500 |
| 2018/06/01 | 1,360 | 1,360 | 1,331 | 1,340 | 42,400 |
| 2018/05/31 | 1,358 | 1,374 | 1,341 | 1,365 | 57,200 |
| 2018/05/30 | 1,356 | 1,356 | 1,330 | 1,334 | 65,600 |
| 2018/05/29 | 1,380 | 1,390 | 1,364 | 1,377 | 44,500 |
| 2018/05/28 | 1,418 | 1,423 | 1,377 | 1,381 | 47,300 |
| 2018/05/25 | 1,437 | 1,450 | 1,396 | 1,397 | 99,800 |
| 2018/05/24 | 1,469 | 1,474 | 1,449 | 1,453 | 77,500 |
| 2018/05/23 | 1,497 | 1,498 | 1,464 | 1,466 | 92,900 |
| 2018/05/22 | 1,490 | 1,500 | 1,472 | 1,495 | 98,600 |
| 2018/05/21 | 1,435 | 1,507 | 1,435 | 1,495 | 181,700 |
| 2018/05/18 | 1,400 | 1,435 | 1,399 | 1,435 | 139,600 |
| 2018/05/17 | 1,365 | 1,390 | 1,364 | 1,389 | 119,700 |
| 2018/05/16 | 1,331 | 1,365 | 1,331 | 1,357 | 55,400 |
| 2018/05/15 | 1,329 | 1,362 | 1,326 | 1,344 | 67,200 |
| 2018/05/14 | 1,206 | 1,328 | 1,206 | 1,325 | 115,300 |
| 2018/05/11 | 1,312 | 1,346 | 1,289 | 1,296 | 91,200 |
| 2018/05/10 | 1,331 | 1,338 | 1,326 | 1,332 | 25,700 |
| 2018/05/09 | 1,324 | 1,339 | 1,322 | 1,331 | 37,000 |
| 2018/05/08 | 1,312 | 1,340 | 1,312 | 1,324 | 41,700 |
| 2018/05/07 | 1,314 | 1,317 | 1,297 | 1,316 | 14,900 |
| 2018/05/02 | 1,316 | 1,321 | 1,299 | 1,318 | 23,600 |
| 2018/05/01 | 1,320 | 1,322 | 1,292 | 1,313 | 27,300 |
| 2018/04/27 | 1,325 | 1,325 | 1,298 | 1,310 | 32,300 |
| 2018/04/26 | 1,306 | 1,333 | 1,306 | 1,328 | 48,100 |
| 2018/04/25 | 1,283 | 1,310 | 1,273 | 1,308 | 34,100 |
| 2018/04/24 | 1,305 | 1,315 | 1,287 | 1,303 | 44,600 |
| 2018/04/23 | 1,269 | 1,297 | 1,265 | 1,292 | 38,400 |
| 2018/04/20 | 1,249 | 1,275 | 1,246 | 1,265 | 39,300 |
| 2018/04/19 | 1,239 | 1,259 | 1,229 | 1,250 | 38,500 |
| 2018/04/18 | 1,201 | 1,243 | 1,198 | 1,239 | 28,000 |
| 2018/04/17 | 1,232 | 1,232 | 1,192 | 1,203 | 29,400 |
| 2018/04/16 | 1,212 | 1,235 | 1,211 | 1,232 | 30,700 |
| 2018/04/13 | 1,193 | 1,217 | 1,193 | 1,216 | 19,400 |
| 2018/04/12 | 1,185 | 1,195 | 1,183 | 1,189 | 18,100 |
| 2018/04/11 | 1,174 | 1,213 | 1,174 | 1,192 | 64,700 |
| 2018/04/10 | 1,193 | 1,210 | 1,170 | 1,204 | 26,300 |
| 2018/04/09 | 1,194 | 1,207 | 1,180 | 1,201 | 30,200 |
| 2018/04/06 | 1,225 | 1,228 | 1,203 | 1,205 | 23,400 |
| 2018/04/05 | 1,235 | 1,238 | 1,219 | 1,225 | 32,400 |
| 2018/04/04 | 1,214 | 1,235 | 1,210 | 1,233 | 50,900 |
| 2018/04/03 | 1,187 | 1,217 | 1,185 | 1,204 | 56,900 |
| 2018/04/02 | 1,216 | 1,217 | 1,203 | 1,203 | 27,900 |
| 2018/03/30 | 1,216 | 1,227 | 1,201 | 1,210 | 28,800 |
| 2018/03/29 | 1,197 | 1,210 | 1,173 | 1,196 | 47,600 |
| 2018/03/28 | 1,191 | 1,200 | 1,175 | 1,197 | 36,700 |
| 2018/03/27 | 1,202 | 1,213 | 1,189 | 1,203 | 59,500 |
| 2018/03/26 | 1,170 | 1,170 | 1,122 | 1,161 | 90,000 |
| 2018/03/23 | 1,231 | 1,236 | 1,183 | 1,192 | 83,000 |
| 2018/03/22 | 1,274 | 1,293 | 1,254 | 1,276 | 44,400 |
| 2018/03/20 | 1,229 | 1,264 | 1,224 | 1,249 | 45,600 |
| 2018/03/19 | 1,266 | 1,283 | 1,241 | 1,251 | 42,000 |
| 2018/03/16 | 1,303 | 1,309 | 1,270 | 1,276 | 34,200 |
| 2018/03/15 | 1,306 | 1,306 | 1,281 | 1,300 | 47,500 |
| 2018/03/14 | 1,301 | 1,322 | 1,289 | 1,304 | 49,100 |
| 2018/03/13 | 1,301 | 1,324 | 1,298 | 1,320 | 33,100 |
| 2018/03/12 | 1,336 | 1,336 | 1,292 | 1,316 | 72,000 |
| 2018/03/09 | 1,299 | 1,319 | 1,288 | 1,304 | 83,000 |
| 2018/03/08 | 1,273 | 1,293 | 1,263 | 1,287 | 80,300 |
| 2018/03/07 | 1,240 | 1,273 | 1,227 | 1,257 | 86,800 |
| 2018/03/06 | 1,214 | 1,254 | 1,208 | 1,247 | 62,300 |
| 2018/03/05 | 1,265 | 1,265 | 1,175 | 1,190 | 90,500 |
| 2018/03/02 | 1,250 | 1,266 | 1,239 | 1,260 | 73,600 |
| 2018/03/01 | 1,300 | 1,300 | 1,260 | 1,280 | 66,800 |
| 2018/02/28 | 1,294 | 1,333 | 1,282 | 1,312 | 151,500 |
| 2018/02/27 | 1,280 | 1,286 | 1,270 | 1,271 | 47,600 |
| 2018/02/26 | 1,255 | 1,282 | 1,236 | 1,270 | 104,200 |
| 2018/02/23 | 1,205 | 1,234 | 1,205 | 1,225 | 40,100 |
| 2018/02/22 | 1,236 | 1,245 | 1,208 | 1,214 | 42,300 |
| 2018/02/21 | 1,230 | 1,254 | 1,225 | 1,236 | 36,400 |
| 2018/02/20 | 1,230 | 1,239 | 1,207 | 1,225 | 50,000 |
| 2018/02/19 | 1,218 | 1,245 | 1,209 | 1,231 | 73,100 |
| 2018/02/16 | 1,174 | 1,196 | 1,157 | 1,185 | 70,200 |
| 2018/02/15 | 1,127 | 1,162 | 1,112 | 1,148 | 61,900 |
| 2018/02/14 | 1,163 | 1,164 | 1,087 | 1,102 | 158,300 |
| 2018/02/13 | 1,260 | 1,260 | 1,150 | 1,157 | 251,000 |
| 2018/02/09 | 1,068 | 1,152 | 1,068 | 1,140 | 105,600 |
| 2018/02/08 | 1,148 | 1,175 | 1,145 | 1,158 | 60,600 |
| 2018/02/07 | 1,206 | 1,214 | 1,144 | 1,144 | 94,000 |
| 2018/02/06 | 1,128 | 1,236 | 1,120 | 1,162 | 194,100 |
| 2018/02/05 | 1,293 | 1,300 | 1,254 | 1,285 | 128,000 |
| 2018/02/02 | 1,355 | 1,363 | 1,326 | 1,333 | 62,000 |
| 2018/02/01 | 1,339 | 1,380 | 1,328 | 1,351 | 105,400 |
| 2018/01/31 | 1,321 | 1,346 | 1,316 | 1,317 | 67,900 |
| 2018/01/30 | 1,392 | 1,393 | 1,308 | 1,320 | 126,400 |
| 2018/01/29 | 1,370 | 1,426 | 1,367 | 1,392 | 165,200 |
| 2018/01/26 | 1,319 | 1,374 | 1,315 | 1,358 | 132,200 |
| 2018/01/25 | 1,309 | 1,310 | 1,292 | 1,301 | 71,800 |
| 2018/01/24 | 1,333 | 1,335 | 1,311 | 1,319 | 59,500 |
| 2018/01/23 | 1,337 | 1,348 | 1,326 | 1,333 | 58,300 |
| 2018/01/22 | 1,342 | 1,342 | 1,317 | 1,322 | 58,600 |
| 2018/01/19 | 1,307 | 1,328 | 1,303 | 1,312 | 39,600 |
| 2018/01/18 | 1,335 | 1,348 | 1,301 | 1,306 | 102,700 |
| 2018/01/17 | 1,345 | 1,368 | 1,309 | 1,325 | 113,800 |
| 2018/01/16 | 1,335 | 1,349 | 1,317 | 1,348 | 109,900 |
| 2018/01/15 | 1,311 | 1,330 | 1,297 | 1,326 | 78,300 |
| 2018/01/12 | 1,300 | 1,306 | 1,282 | 1,289 | 66,200 |
| 2018/01/11 | 1,310 | 1,315 | 1,295 | 1,311 | 50,900 |
| 2018/01/10 | 1,321 | 1,332 | 1,311 | 1,315 | 32,300 |
| 2018/01/09 | 1,336 | 1,340 | 1,308 | 1,321 | 62,000 |
| 2018/01/05 | 1,311 | 1,322 | 1,301 | 1,321 | 54,000 |
| 2018/01/04 | 1,290 | 1,317 | 1,286 | 1,314 | 64,400 |