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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,137 | 1,146 | 1,125 | 1,126 | 20,900 |
| 2022/12/29 | 1,114 | 1,129 | 1,105 | 1,129 | 23,600 |
| 2022/12/28 | 1,122 | 1,125 | 1,114 | 1,121 | 43,700 |
| 2022/12/27 | 1,139 | 1,141 | 1,119 | 1,131 | 40,000 |
| 2022/12/26 | 1,111 | 1,138 | 1,093 | 1,136 | 95,500 |
| 2022/12/23 | 1,067 | 1,098 | 1,066 | 1,089 | 50,400 |
| 2022/12/22 | 1,077 | 1,080 | 1,060 | 1,079 | 41,300 |
| 2022/12/21 | 1,091 | 1,094 | 1,052 | 1,054 | 69,700 |
| 2022/12/20 | 1,120 | 1,120 | 1,078 | 1,091 | 63,300 |
| 2022/12/19 | 1,108 | 1,119 | 1,106 | 1,117 | 17,500 |
| 2022/12/16 | 1,120 | 1,132 | 1,114 | 1,114 | 25,100 |
| 2022/12/15 | 1,133 | 1,139 | 1,129 | 1,135 | 17,400 |
| 2022/12/14 | 1,137 | 1,142 | 1,132 | 1,135 | 26,500 |
| 2022/12/13 | 1,134 | 1,135 | 1,125 | 1,133 | 21,200 |
| 2022/12/12 | 1,103 | 1,127 | 1,102 | 1,126 | 22,800 |
| 2022/12/09 | 1,091 | 1,115 | 1,090 | 1,115 | 34,400 |
| 2022/12/08 | 1,105 | 1,105 | 1,088 | 1,093 | 29,800 |
| 2022/12/07 | 1,101 | 1,117 | 1,101 | 1,106 | 18,700 |
| 2022/12/06 | 1,120 | 1,124 | 1,108 | 1,109 | 33,800 |
| 2022/12/05 | 1,139 | 1,142 | 1,127 | 1,127 | 16,700 |
| 2022/12/02 | 1,150 | 1,150 | 1,132 | 1,139 | 43,500 |
| 2022/12/01 | 1,169 | 1,169 | 1,157 | 1,161 | 30,100 |
| 2022/11/30 | 1,160 | 1,165 | 1,153 | 1,155 | 22,600 |
| 2022/11/29 | 1,169 | 1,175 | 1,149 | 1,170 | 43,900 |
| 2022/11/28 | 1,188 | 1,193 | 1,174 | 1,183 | 45,600 |
| 2022/11/25 | 1,196 | 1,200 | 1,184 | 1,188 | 31,100 |
| 2022/11/24 | 1,196 | 1,205 | 1,192 | 1,194 | 43,500 |
| 2022/11/22 | 1,169 | 1,190 | 1,161 | 1,190 | 55,300 |
| 2022/11/21 | 1,161 | 1,166 | 1,139 | 1,166 | 35,200 |
| 2022/11/18 | 1,170 | 1,180 | 1,146 | 1,150 | 51,500 |
| 2022/11/17 | 1,150 | 1,171 | 1,143 | 1,170 | 62,900 |
| 2022/11/16 | 1,156 | 1,168 | 1,143 | 1,150 | 59,500 |
| 2022/11/15 | 1,112 | 1,160 | 1,107 | 1,156 | 123,300 |
| 2022/11/14 | 1,110 | 1,138 | 1,107 | 1,113 | 175,500 |
| 2022/11/11 | 1,091 | 1,091 | 1,072 | 1,088 | 48,200 |
| 2022/11/10 | 1,068 | 1,073 | 1,064 | 1,064 | 20,400 |
| 2022/11/09 | 1,086 | 1,090 | 1,074 | 1,076 | 23,600 |
| 2022/11/08 | 1,068 | 1,087 | 1,063 | 1,079 | 33,800 |
| 2022/11/07 | 1,055 | 1,068 | 1,055 | 1,061 | 21,200 |
| 2022/11/04 | 1,050 | 1,064 | 1,050 | 1,060 | 27,700 |
| 2022/11/02 | 1,086 | 1,088 | 1,071 | 1,071 | 28,800 |
| 2022/11/01 | 1,088 | 1,092 | 1,082 | 1,084 | 28,100 |
| 2022/10/31 | 1,077 | 1,087 | 1,073 | 1,086 | 47,900 |
| 2022/10/28 | 1,077 | 1,077 | 1,050 | 1,055 | 129,400 |
| 2022/10/27 | 1,076 | 1,085 | 1,076 | 1,079 | 16,300 |
| 2022/10/26 | 1,079 | 1,084 | 1,076 | 1,083 | 26,000 |
| 2022/10/25 | 1,065 | 1,082 | 1,065 | 1,077 | 31,700 |
| 2022/10/24 | 1,074 | 1,084 | 1,066 | 1,068 | 27,500 |
| 2022/10/21 | 1,065 | 1,071 | 1,060 | 1,060 | 17,200 |
| 2022/10/20 | 1,070 | 1,080 | 1,062 | 1,079 | 31,000 |
| 2022/10/19 | 1,067 | 1,071 | 1,063 | 1,071 | 14,300 |
| 2022/10/18 | 1,070 | 1,070 | 1,054 | 1,068 | 22,000 |
| 2022/10/17 | 1,048 | 1,058 | 1,045 | 1,053 | 29,500 |
| 2022/10/14 | 1,059 | 1,068 | 1,045 | 1,053 | 41,300 |
| 2022/10/13 | 1,030 | 1,048 | 1,028 | 1,044 | 43,200 |
| 2022/10/12 | 1,040 | 1,043 | 1,026 | 1,039 | 33,300 |
| 2022/10/11 | 1,065 | 1,066 | 1,044 | 1,044 | 52,000 |
| 2022/10/07 | 1,065 | 1,081 | 1,062 | 1,076 | 34,700 |
| 2022/10/06 | 1,072 | 1,086 | 1,072 | 1,078 | 57,500 |
| 2022/10/05 | 1,063 | 1,072 | 1,058 | 1,065 | 39,700 |
| 2022/10/04 | 1,060 | 1,060 | 1,050 | 1,057 | 33,200 |
| 2022/10/03 | 1,008 | 1,040 | 1,004 | 1,034 | 54,800 |
| 2022/09/30 | 1,017 | 1,024 | 1,012 | 1,017 | 46,300 |
| 2022/09/29 | 1,043 | 1,043 | 1,020 | 1,029 | 44,600 |
| 2022/09/28 | 1,028 | 1,039 | 1,019 | 1,035 | 66,900 |
| 2022/09/27 | 1,026 | 1,040 | 1,019 | 1,035 | 77,200 |
| 2022/09/26 | 1,055 | 1,056 | 1,018 | 1,018 | 106,500 |
| 2022/09/22 | 1,054 | 1,056 | 1,047 | 1,056 | 42,600 |
| 2022/09/21 | 1,071 | 1,071 | 1,056 | 1,057 | 27,100 |
| 2022/09/20 | 1,065 | 1,071 | 1,058 | 1,070 | 51,700 |
| 2022/09/16 | 1,056 | 1,061 | 1,048 | 1,049 | 49,700 |
| 2022/09/15 | 1,069 | 1,069 | 1,056 | 1,063 | 37,500 |
| 2022/09/14 | 1,065 | 1,070 | 1,055 | 1,061 | 51,300 |
| 2022/09/13 | 1,080 | 1,086 | 1,075 | 1,083 | 19,200 |
| 2022/09/12 | 1,082 | 1,088 | 1,080 | 1,082 | 25,000 |
| 2022/09/09 | 1,069 | 1,077 | 1,066 | 1,074 | 37,400 |
| 2022/09/08 | 1,071 | 1,073 | 1,065 | 1,070 | 52,200 |
| 2022/09/07 | 1,063 | 1,063 | 1,048 | 1,059 | 58,400 |
| 2022/09/06 | 1,078 | 1,078 | 1,059 | 1,063 | 48,900 |
| 2022/09/05 | 1,065 | 1,065 | 1,054 | 1,061 | 53,800 |
| 2022/09/02 | 1,096 | 1,096 | 1,071 | 1,072 | 61,600 |
| 2022/09/01 | 1,099 | 1,099 | 1,090 | 1,091 | 66,800 |
| 2022/08/31 | 1,103 | 1,111 | 1,100 | 1,104 | 39,700 |
| 2022/08/30 | 1,112 | 1,123 | 1,101 | 1,118 | 55,200 |
| 2022/08/29 | 1,106 | 1,116 | 1,106 | 1,107 | 58,700 |
| 2022/08/26 | 1,139 | 1,139 | 1,129 | 1,130 | 42,600 |
| 2022/08/25 | 1,130 | 1,139 | 1,130 | 1,132 | 36,000 |
| 2022/08/24 | 1,115 | 1,138 | 1,112 | 1,138 | 44,300 |
| 2022/08/23 | 1,123 | 1,123 | 1,111 | 1,111 | 51,000 |
| 2022/08/22 | 1,129 | 1,135 | 1,126 | 1,128 | 35,900 |
| 2022/08/19 | 1,140 | 1,149 | 1,135 | 1,144 | 71,700 |
| 2022/08/18 | 1,128 | 1,139 | 1,118 | 1,139 | 43,400 |
| 2022/08/17 | 1,140 | 1,144 | 1,133 | 1,136 | 51,300 |
| 2022/08/16 | 1,134 | 1,142 | 1,128 | 1,135 | 37,600 |
| 2022/08/15 | 1,143 | 1,153 | 1,132 | 1,138 | 145,200 |
| 2022/08/12 | 1,111 | 1,157 | 1,111 | 1,131 | 235,800 |
| 2022/08/10 | 1,211 | 1,227 | 1,196 | 1,219 | 58,500 |
| 2022/08/09 | 1,218 | 1,226 | 1,209 | 1,211 | 43,500 |
| 2022/08/08 | 1,215 | 1,221 | 1,209 | 1,221 | 25,700 |
| 2022/08/05 | 1,207 | 1,222 | 1,203 | 1,210 | 37,400 |
| 2022/08/04 | 1,190 | 1,210 | 1,188 | 1,203 | 48,400 |
| 2022/08/03 | 1,190 | 1,193 | 1,174 | 1,181 | 32,000 |
| 2022/08/02 | 1,209 | 1,209 | 1,187 | 1,195 | 33,500 |
| 2022/08/01 | 1,176 | 1,209 | 1,176 | 1,209 | 46,300 |
| 2022/07/29 | 1,198 | 1,199 | 1,169 | 1,172 | 33,300 |
| 2022/07/28 | 1,194 | 1,194 | 1,175 | 1,191 | 31,900 |
| 2022/07/27 | 1,178 | 1,187 | 1,170 | 1,182 | 23,700 |
| 2022/07/26 | 1,163 | 1,191 | 1,163 | 1,182 | 40,000 |
| 2022/07/25 | 1,184 | 1,184 | 1,158 | 1,163 | 59,300 |
| 2022/07/22 | 1,188 | 1,192 | 1,176 | 1,184 | 40,300 |
| 2022/07/21 | 1,169 | 1,186 | 1,164 | 1,183 | 42,800 |
| 2022/07/20 | 1,152 | 1,164 | 1,151 | 1,162 | 56,900 |
| 2022/07/19 | 1,111 | 1,135 | 1,111 | 1,133 | 36,400 |
| 2022/07/15 | 1,116 | 1,120 | 1,105 | 1,114 | 38,900 |
| 2022/07/14 | 1,093 | 1,114 | 1,093 | 1,112 | 49,600 |
| 2022/07/13 | 1,092 | 1,105 | 1,092 | 1,103 | 38,400 |
| 2022/07/12 | 1,133 | 1,133 | 1,091 | 1,092 | 64,700 |
| 2022/07/11 | 1,124 | 1,134 | 1,119 | 1,126 | 52,200 |
| 2022/07/08 | 1,115 | 1,136 | 1,112 | 1,113 | 87,300 |
| 2022/07/07 | 1,086 | 1,110 | 1,086 | 1,109 | 61,100 |
| 2022/07/06 | 1,096 | 1,106 | 1,081 | 1,081 | 54,600 |
| 2022/07/05 | 1,103 | 1,121 | 1,097 | 1,104 | 76,900 |
| 2022/07/04 | 1,106 | 1,106 | 1,095 | 1,100 | 46,000 |
| 2022/07/01 | 1,114 | 1,123 | 1,090 | 1,106 | 73,200 |
| 2022/06/30 | 1,145 | 1,153 | 1,111 | 1,114 | 67,500 |
| 2022/06/29 | 1,128 | 1,150 | 1,128 | 1,134 | 53,000 |
| 2022/06/28 | 1,122 | 1,140 | 1,114 | 1,140 | 47,500 |
| 2022/06/27 | 1,135 | 1,135 | 1,115 | 1,115 | 45,600 |
| 2022/06/24 | 1,111 | 1,127 | 1,106 | 1,123 | 64,300 |
| 2022/06/23 | 1,116 | 1,125 | 1,094 | 1,109 | 64,100 |
| 2022/06/22 | 1,155 | 1,155 | 1,106 | 1,106 | 53,000 |
| 2022/06/21 | 1,119 | 1,149 | 1,117 | 1,142 | 65,400 |
| 2022/06/20 | 1,120 | 1,129 | 1,079 | 1,093 | 74,100 |
| 2022/06/17 | 1,122 | 1,122 | 1,087 | 1,110 | 106,700 |
| 2022/06/16 | 1,166 | 1,175 | 1,161 | 1,161 | 69,400 |
| 2022/06/15 | 1,152 | 1,168 | 1,144 | 1,145 | 55,100 |
| 2022/06/14 | 1,132 | 1,148 | 1,121 | 1,147 | 58,500 |
| 2022/06/13 | 1,145 | 1,155 | 1,138 | 1,149 | 56,900 |
| 2022/06/10 | 1,190 | 1,193 | 1,168 | 1,172 | 82,100 |
| 2022/06/09 | 1,232 | 1,239 | 1,207 | 1,208 | 74,200 |
| 2022/06/08 | 1,215 | 1,231 | 1,212 | 1,219 | 72,400 |
| 2022/06/07 | 1,190 | 1,219 | 1,182 | 1,208 | 62,600 |
| 2022/06/06 | 1,180 | 1,184 | 1,168 | 1,182 | 40,900 |
| 2022/06/03 | 1,205 | 1,212 | 1,184 | 1,187 | 44,400 |
| 2022/06/02 | 1,201 | 1,202 | 1,181 | 1,191 | 45,500 |
| 2022/06/01 | 1,180 | 1,200 | 1,178 | 1,199 | 64,900 |
| 2022/05/31 | 1,156 | 1,188 | 1,145 | 1,180 | 103,500 |
| 2022/05/30 | 1,133 | 1,155 | 1,131 | 1,154 | 72,400 |
| 2022/05/27 | 1,115 | 1,130 | 1,114 | 1,125 | 45,000 |
| 2022/05/26 | 1,111 | 1,124 | 1,109 | 1,109 | 32,100 |
| 2022/05/25 | 1,131 | 1,133 | 1,110 | 1,110 | 43,800 |
| 2022/05/24 | 1,155 | 1,160 | 1,129 | 1,131 | 87,500 |
| 2022/05/23 | 1,147 | 1,157 | 1,138 | 1,154 | 58,800 |
| 2022/05/20 | 1,130 | 1,139 | 1,112 | 1,139 | 63,400 |
| 2022/05/19 | 1,085 | 1,122 | 1,080 | 1,122 | 54,100 |
| 2022/05/18 | 1,138 | 1,147 | 1,114 | 1,115 | 65,600 |
| 2022/05/17 | 1,118 | 1,137 | 1,108 | 1,124 | 90,000 |
| 2022/05/16 | 1,170 | 1,170 | 1,115 | 1,117 | 132,500 |
| 2022/05/13 | 1,098 | 1,143 | 1,098 | 1,143 | 85,100 |
| 2022/05/12 | 1,130 | 1,133 | 1,093 | 1,094 | 102,700 |
| 2022/05/11 | 1,112 | 1,134 | 1,112 | 1,129 | 53,800 |
| 2022/05/10 | 1,101 | 1,118 | 1,083 | 1,112 | 51,900 |
| 2022/05/09 | 1,124 | 1,130 | 1,110 | 1,112 | 38,000 |
| 2022/05/06 | 1,118 | 1,135 | 1,111 | 1,135 | 39,900 |
| 2022/05/02 | 1,116 | 1,135 | 1,112 | 1,120 | 49,400 |
| 2022/04/28 | 1,082 | 1,127 | 1,080 | 1,127 | 74,200 |
| 2022/04/27 | 1,071 | 1,087 | 1,055 | 1,085 | 93,800 |
| 2022/04/26 | 1,096 | 1,103 | 1,077 | 1,088 | 52,000 |
| 2022/04/25 | 1,104 | 1,106 | 1,082 | 1,085 | 91,200 |
| 2022/04/22 | 1,115 | 1,133 | 1,111 | 1,129 | 55,300 |
| 2022/04/21 | 1,122 | 1,143 | 1,118 | 1,141 | 45,400 |
| 2022/04/20 | 1,148 | 1,150 | 1,122 | 1,122 | 44,000 |
| 2022/04/19 | 1,110 | 1,137 | 1,110 | 1,134 | 55,900 |
| 2022/04/18 | 1,107 | 1,109 | 1,080 | 1,101 | 55,100 |
| 2022/04/15 | 1,125 | 1,125 | 1,106 | 1,113 | 60,000 |
| 2022/04/14 | 1,134 | 1,148 | 1,134 | 1,140 | 48,000 |
| 2022/04/13 | 1,106 | 1,131 | 1,105 | 1,128 | 78,800 |
| 2022/04/12 | 1,115 | 1,123 | 1,103 | 1,106 | 66,700 |
| 2022/04/11 | 1,135 | 1,146 | 1,115 | 1,131 | 94,700 |
| 2022/04/08 | 1,158 | 1,160 | 1,126 | 1,138 | 80,600 |
| 2022/04/07 | 1,170 | 1,170 | 1,137 | 1,150 | 88,500 |
| 2022/04/06 | 1,205 | 1,211 | 1,181 | 1,187 | 91,500 |
| 2022/04/05 | 1,234 | 1,240 | 1,217 | 1,222 | 60,600 |
| 2022/04/04 | 1,227 | 1,228 | 1,205 | 1,217 | 73,200 |
| 2022/04/01 | 1,246 | 1,246 | 1,216 | 1,226 | 93,800 |
| 2022/03/31 | 1,286 | 1,293 | 1,260 | 1,265 | 97,900 |
| 2022/03/30 | 1,312 | 1,316 | 1,286 | 1,309 | 84,700 |
| 2022/03/29 | 1,311 | 1,321 | 1,295 | 1,321 | 76,500 |
| 2022/03/28 | 1,300 | 1,310 | 1,285 | 1,302 | 75,100 |
| 2022/03/25 | 1,320 | 1,327 | 1,301 | 1,309 | 74,700 |
| 2022/03/24 | 1,275 | 1,310 | 1,275 | 1,310 | 59,600 |
| 2022/03/23 | 1,276 | 1,310 | 1,269 | 1,303 | 97,800 |
| 2022/03/22 | 1,289 | 1,289 | 1,255 | 1,262 | 109,800 |
| 2022/03/18 | 1,281 | 1,287 | 1,264 | 1,281 | 82,600 |
| 2022/03/17 | 1,280 | 1,295 | 1,268 | 1,287 | 116,600 |
| 2022/03/16 | 1,231 | 1,244 | 1,217 | 1,241 | 98,200 |
| 2022/03/15 | 1,234 | 1,238 | 1,212 | 1,221 | 50,700 |
| 2022/03/14 | 1,201 | 1,228 | 1,201 | 1,217 | 57,000 |
| 2022/03/11 | 1,216 | 1,231 | 1,185 | 1,195 | 94,400 |
| 2022/03/10 | 1,220 | 1,246 | 1,209 | 1,246 | 93,600 |
| 2022/03/09 | 1,183 | 1,189 | 1,151 | 1,173 | 96,400 |
| 2022/03/08 | 1,141 | 1,188 | 1,129 | 1,165 | 175,700 |
| 2022/03/07 | 1,200 | 1,201 | 1,149 | 1,175 | 109,900 |
| 2022/03/04 | 1,259 | 1,265 | 1,217 | 1,236 | 109,200 |
| 2022/03/03 | 1,283 | 1,294 | 1,262 | 1,266 | 52,700 |
| 2022/03/02 | 1,275 | 1,286 | 1,255 | 1,264 | 88,100 |
| 2022/03/01 | 1,310 | 1,324 | 1,302 | 1,305 | 92,400 |
| 2022/02/28 | 1,318 | 1,325 | 1,279 | 1,308 | 136,400 |
| 2022/02/25 | 1,257 | 1,296 | 1,247 | 1,288 | 106,200 |
| 2022/02/24 | 1,217 | 1,242 | 1,204 | 1,227 | 153,300 |
| 2022/02/22 | 1,234 | 1,268 | 1,223 | 1,238 | 108,900 |
| 2022/02/21 | 1,273 | 1,284 | 1,248 | 1,281 | 75,400 |
| 2022/02/18 | 1,270 | 1,314 | 1,270 | 1,302 | 123,300 |
| 2022/02/17 | 1,330 | 1,333 | 1,300 | 1,306 | 138,500 |
| 2022/02/16 | 1,304 | 1,338 | 1,298 | 1,333 | 151,700 |
| 2022/02/15 | 1,312 | 1,316 | 1,265 | 1,267 | 154,200 |
| 2022/02/14 | 1,328 | 1,334 | 1,302 | 1,320 | 156,500 |
| 2022/02/10 | 1,400 | 1,405 | 1,354 | 1,370 | 89,200 |
| 2022/02/09 | 1,378 | 1,386 | 1,350 | 1,381 | 68,500 |
| 2022/02/08 | 1,347 | 1,368 | 1,334 | 1,342 | 62,700 |
| 2022/02/07 | 1,342 | 1,354 | 1,309 | 1,338 | 90,400 |
| 2022/02/04 | 1,320 | 1,348 | 1,310 | 1,344 | 78,200 |
| 2022/02/03 | 1,365 | 1,367 | 1,327 | 1,331 | 99,200 |
| 2022/02/02 | 1,349 | 1,391 | 1,339 | 1,386 | 119,400 |
| 2022/02/01 | 1,358 | 1,374 | 1,316 | 1,319 | 158,600 |
| 2022/01/31 | 1,256 | 1,322 | 1,254 | 1,317 | 130,200 |
| 2022/01/28 | 1,230 | 1,262 | 1,215 | 1,256 | 125,900 |
| 2022/01/27 | 1,291 | 1,303 | 1,216 | 1,225 | 152,000 |
| 2022/01/26 | 1,277 | 1,305 | 1,263 | 1,281 | 125,000 |
| 2022/01/25 | 1,336 | 1,345 | 1,275 | 1,284 | 147,100 |
| 2022/01/24 | 1,307 | 1,352 | 1,306 | 1,343 | 85,500 |
| 2022/01/21 | 1,335 | 1,339 | 1,306 | 1,331 | 107,200 |
| 2022/01/20 | 1,347 | 1,377 | 1,327 | 1,365 | 130,000 |
| 2022/01/19 | 1,399 | 1,407 | 1,349 | 1,358 | 211,500 |
| 2022/01/18 | 1,430 | 1,448 | 1,407 | 1,432 | 147,300 |
| 2022/01/17 | 1,458 | 1,482 | 1,436 | 1,439 | 111,800 |
| 2022/01/14 | 1,438 | 1,461 | 1,423 | 1,457 | 173,400 |
| 2022/01/13 | 1,500 | 1,500 | 1,457 | 1,460 | 165,700 |
| 2022/01/12 | 1,515 | 1,527 | 1,483 | 1,500 | 137,400 |
| 2022/01/11 | 1,506 | 1,514 | 1,474 | 1,477 | 163,600 |
| 2022/01/07 | 1,589 | 1,600 | 1,495 | 1,522 | 231,300 |
| 2022/01/06 | 1,615 | 1,615 | 1,533 | 1,569 | 220,200 |
| 2022/01/05 | 1,694 | 1,696 | 1,621 | 1,655 | 214,800 |
| 2022/01/04 | 1,617 | 1,675 | 1,596 | 1,668 | 276,100 |