国際計測器(7722)の株価時系列情報
国際計測器(7722)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 |
---|---|---|---|---|---|
2001/12/27 | 575 | 600 | 575 | 600 | 2,000 |
2001/12/26 | 575 | 575 | 575 | 575 | 1,000 |
2001/12/21 | 570 | 575 | 570 | 575 | 12,000 |
2001/12/20 | 600 | 600 | 590 | 590 | 4,000 |
2001/12/19 | 601 | 601 | 600 | 600 | 2,000 |
2001/12/18 | 620 | 620 | 620 | 620 | 9,000 |
2001/12/17 | 640 | 640 | 640 | 640 | 1,000 |
2001/12/14 | 620 | 640 | 620 | 630 | 6,000 |
2001/12/13 | 620 | 620 | 620 | 620 | 1,000 |
2001/12/11 | 600 | 610 | 595 | 610 | 4,000 |
2001/12/10 | 620 | 620 | 620 | 620 | 1,000 |
2001/12/07 | 610 | 610 | 610 | 610 | 2,000 |
2001/12/06 | 601 | 605 | 601 | 605 | 3,000 |
2001/12/05 | 630 | 630 | 600 | 600 | 4,000 |
2001/11/30 | 631 | 640 | 630 | 640 | 6,000 |
2001/11/29 | 640 | 640 | 640 | 640 | 2,000 |
2001/11/28 | 630 | 640 | 602 | 640 | 3,000 |
2001/11/27 | 640 | 640 | 640 | 640 | 4,000 |
2001/11/22 | 602 | 610 | 601 | 610 | 5,000 |
2001/11/21 | 630 | 630 | 601 | 601 | 9,000 |
2001/11/20 | 621 | 625 | 621 | 625 | 3,000 |
2001/11/16 | 628 | 628 | 628 | 628 | 1,000 |
2001/11/08 | 690 | 690 | 650 | 680 | 4,000 |
2001/11/07 | 660 | 680 | 660 | 680 | 4,000 |
2001/11/06 | 680 | 680 | 680 | 680 | 2,000 |
2001/11/02 | 685 | 690 | 685 | 690 | 2,000 |
2001/11/01 | 690 | 690 | 690 | 690 | 1,000 |
2001/10/31 | 700 | 710 | 690 | 690 | 7,000 |
2001/10/30 | 670 | 710 | 670 | 710 | 13,000 |
2001/10/26 | 680 | 700 | 670 | 699 | 12,000 |
2001/10/25 | 650 | 680 | 650 | 680 | 6,000 |
2001/10/24 | 650 | 650 | 640 | 640 | 16,000 |
2001/10/23 | 630 | 630 | 630 | 630 | 2,000 |
2001/10/19 | 630 | 630 | 627 | 627 | 5,000 |
2001/10/18 | 621 | 621 | 621 | 621 | 1,000 |
2001/10/17 | 630 | 635 | 630 | 631 | 16,000 |
2001/10/16 | 635 | 635 | 635 | 635 | 1,000 |
2001/10/15 | 636 | 636 | 636 | 636 | 1,000 |
2001/10/12 | 601 | 610 | 601 | 606 | 3,000 |
2001/10/11 | 605 | 605 | 599 | 600 | 13,000 |
2001/10/10 | 602 | 602 | 602 | 602 | 3,000 |
2001/10/05 | 605 | 680 | 605 | 680 | 10,000 |
2001/10/04 | 611 | 620 | 611 | 620 | 3,000 |
2001/10/03 | 605 | 640 | 605 | 640 | 9,000 |
2001/10/02 | 601 | 601 | 601 | 601 | 1,000 |
2001/09/27 | 600 | 600 | 600 | 600 | 1,000 |
2001/09/26 | 600 | 600 | 600 | 600 | 1,000 |
2001/09/25 | 600 | 600 | 600 | 600 | 1,000 |
2001/09/21 | 609 | 609 | 609 | 609 | 1,000 |
2001/09/19 | 600 | 600 | 600 | 600 | 1,000 |
2001/09/18 | 580 | 590 | 580 | 580 | 4,000 |
2001/09/17 | 630 | 630 | 630 | 630 | 1,000 |
2001/09/14 | 660 | 660 | 660 | 660 | 1,000 |
2001/09/13 | 650 | 650 | 650 | 650 | 1,000 |
2001/09/11 | 700 | 700 | 700 | 700 | 1,000 |
2001/09/04 | 700 | 750 | 700 | 750 | 9,000 |
2001/08/31 | 700 | 745 | 700 | 745 | 4,000 |
2001/08/30 | 724 | 724 | 700 | 700 | 7,000 |
2001/08/29 | 750 | 750 | 750 | 750 | 1,000 |
2001/08/28 | 762 | 762 | 762 | 762 | 1,000 |
2001/08/27 | 764 | 764 | 755 | 764 | 5,000 |
2001/08/23 | 790 | 790 | 790 | 790 | 1,000 |
2001/08/21 | 800 | 800 | 765 | 765 | 3,000 |
2001/08/20 | 800 | 800 | 800 | 800 | 1,000 |
2001/08/17 | 810 | 810 | 800 | 800 | 9,000 |
2001/08/16 | 805 | 820 | 805 | 810 | 6,000 |
2001/08/15 | 815 | 815 | 801 | 802 | 12,000 |
2001/08/13 | 840 | 840 | 840 | 840 | 7,000 |
2001/08/10 | 850 | 850 | 850 | 850 | 7,000 |
2001/08/09 | 850 | 850 | 850 | 850 | 3,000 |
2001/08/08 | 861 | 870 | 847 | 850 | 8,000 |
2001/08/07 | 840 | 870 | 835 | 860 | 22,000 |
2001/08/06 | 850 | 850 | 850 | 850 | 5,000 |
2001/08/03 | 840 | 850 | 820 | 839 | 11,000 |
2001/08/02 | 820 | 840 | 820 | 840 | 17,000 |
2001/08/01 | 800 | 830 | 799 | 810 | 23,000 |
2001/07/31 | 800 | 800 | 770 | 795 | 12,000 |
2001/07/30 | 800 | 800 | 790 | 790 | 5,000 |
2001/07/27 | 802 | 805 | 800 | 800 | 11,000 |
2001/07/26 | 810 | 815 | 800 | 800 | 15,000 |
2001/07/25 | 800 | 810 | 800 | 810 | 8,000 |
2001/07/24 | 795 | 805 | 785 | 805 | 35,000 |
2001/07/23 | 800 | 800 | 800 | 800 | 25,000 |
2001/07/19 | 815 | 815 | 800 | 809 | 8,000 |
2001/07/18 | 830 | 830 | 795 | 800 | 31,000 |
2001/07/17 | 802 | 830 | 800 | 830 | 27,000 |
2001/07/16 | 830 | 830 | 800 | 800 | 10,000 |
2001/07/13 | 836 | 845 | 825 | 835 | 10,000 |
2001/07/12 | 815 | 840 | 805 | 835 | 28,000 |
2001/07/11 | 820 | 845 | 820 | 845 | 3,000 |
2001/07/10 | 850 | 850 | 840 | 850 | 4,000 |
2001/07/09 | 850 | 870 | 840 | 870 | 20,000 |
2001/07/06 | 841 | 865 | 841 | 860 | 31,000 |
2001/07/05 | 860 | 860 | 840 | 841 | 21,000 |
2001/07/04 | 895 | 895 | 835 | 860 | 75,000 |
2001/07/03 | 872 | 901 | 860 | 880 | 181,000 |
2001/07/02 | 820 | 868 | 820 | 860 | 149,000 |
2001/06/29 | 765 | 790 | 765 | 790 | 26,000 |
2001/06/28 | 730 | 760 | 730 | 750 | 23,000 |
2001/06/27 | 720 | 731 | 720 | 730 | 10,000 |
2001/06/26 | 720 | 720 | 710 | 715 | 9,000 |
2001/06/25 | 700 | 750 | 700 | 750 | 38,000 |
2001/06/22 | 702 | 702 | 700 | 700 | 6,000 |
2001/06/21 | 700 | 706 | 690 | 700 | 17,000 |
2001/06/20 | 749 | 749 | 700 | 700 | 4,000 |
2001/06/19 | 750 | 750 | 750 | 750 | 8,000 |
2001/06/18 | 750 | 750 | 750 | 750 | 5,000 |
2001/06/15 | 760 | 760 | 730 | 751 | 12,000 |
2001/06/14 | 780 | 780 | 762 | 762 | 4,000 |
2001/06/13 | 780 | 795 | 780 | 795 | 14,000 |
2001/06/12 | 800 | 800 | 755 | 795 | 34,000 |
2001/06/11 | 800 | 810 | 790 | 800 | 46,000 |
2001/06/08 | 790 | 820 | 770 | 820 | 127,000 |
2001/06/07 | 730 | 820 | 730 | 780 | 209,000 |
2001/06/06 | 640 | 730 | 630 | 730 | 127,000 |
2001/06/05 | 600 | 630 | 600 | 630 | 38,000 |
2001/06/04 | 609 | 609 | 585 | 600 | 10,000 |
2001/06/01 | 630 | 630 | 610 | 610 | 9,000 |
2001/05/31 | 668 | 668 | 602 | 620 | 34,000 |
2001/05/30 | 600 | 670 | 600 | 670 | 63,000 |
2001/05/29 | 624 | 624 | 590 | 590 | 20,000 |
2001/05/28 | 650 | 650 | 630 | 630 | 25,000 |
2001/05/25 | 590 | 631 | 590 | 630 | 29,000 |
2001/05/24 | 590 | 590 | 560 | 560 | 13,000 |
2001/05/23 | 580 | 580 | 541 | 579 | 7,000 |
2001/05/22 | 585 | 585 | 581 | 585 | 9,000 |
2001/05/21 | 595 | 595 | 582 | 582 | 3,000 |
2001/05/18 | 570 | 580 | 570 | 580 | 9,000 |
2001/05/17 | 560 | 560 | 559 | 559 | 2,000 |
2001/05/16 | 559 | 559 | 559 | 559 | 1,000 |
2001/05/15 | 570 | 570 | 561 | 561 | 2,000 |
2001/05/14 | 575 | 575 | 575 | 575 | 9,000 |
2001/05/11 | 600 | 600 | 585 | 585 | 8,000 |
2001/05/09 | 580 | 580 | 570 | 570 | 3,000 |
2001/05/08 | 575 | 575 | 570 | 570 | 2,000 |
2001/05/07 | 560 | 570 | 560 | 570 | 2,000 |
2001/05/02 | 570 | 570 | 565 | 565 | 2,000 |
2001/05/01 | 600 | 600 | 595 | 595 | 4,000 |
2001/04/27 | 599 | 600 | 590 | 600 | 14,000 |
2001/04/26 | 570 | 591 | 570 | 591 | 6,000 |
2001/04/25 | 572 | 572 | 572 | 572 | 2,000 |
2001/04/24 | 564 | 564 | 564 | 564 | 1,000 |
2001/04/20 | 601 | 601 | 600 | 600 | 9,000 |
2001/04/19 | 590 | 599 | 590 | 595 | 10,000 |
2001/04/18 | 568 | 605 | 565 | 605 | 28,000 |
2001/04/17 | 590 | 590 | 570 | 570 | 4,000 |
2001/04/16 | 590 | 590 | 590 | 590 | 3,000 |
2001/04/13 | 540 | 541 | 540 | 541 | 2,000 |
2001/04/12 | 536 | 550 | 526 | 535 | 6,000 |
2001/04/11 | 550 | 552 | 525 | 535 | 4,000 |
2001/04/10 | 572 | 572 | 572 | 572 | 1,000 |
2001/04/09 | 577 | 577 | 576 | 576 | 2,000 |
2001/04/06 | 571 | 581 | 571 | 571 | 12,000 |
2001/04/05 | 560 | 560 | 560 | 560 | 1,000 |
2001/04/04 | 590 | 590 | 560 | 560 | 7,000 |
2001/04/03 | 600 | 602 | 600 | 600 | 12,000 |
2001/04/02 | 630 | 630 | 615 | 615 | 11,000 |
2001/03/30 | 621 | 665 | 621 | 635 | 29,000 |
2001/03/29 | 615 | 630 | 600 | 620 | 18,000 |
2001/03/28 | 612 | 620 | 612 | 612 | 5,000 |
2001/03/27 | 610 | 610 | 610 | 610 | 4,000 |
2001/03/26 | 651 | 655 | 600 | 601 | 15,000 |
2001/03/23 | 630 | 670 | 630 | 650 | 63,000 |
2001/03/22 | 532 | 610 | 532 | 610 | 30,000 |
2001/03/21 | 482 | 530 | 482 | 530 | 16,000 |
2001/03/19 | 476 | 476 | 476 | 476 | 1,000 |
2001/03/16 | 490 | 500 | 470 | 470 | 4,000 |
2001/03/15 | 500 | 500 | 490 | 490 | 7,000 |
2001/03/14 | 530 | 535 | 500 | 529 | 13,000 |
2001/03/13 | 560 | 560 | 550 | 550 | 16,000 |
2001/03/12 | 560 | 565 | 560 | 560 | 8,000 |
2001/03/09 | 560 | 569 | 560 | 569 | 6,000 |
2001/03/08 | 600 | 600 | 561 | 561 | 3,000 |
2001/03/07 | 590 | 600 | 580 | 600 | 33,000 |
2001/03/06 | 560 | 570 | 550 | 560 | 13,000 |
2001/03/05 | 560 | 560 | 545 | 560 | 18,000 |
2001/03/02 | 595 | 611 | 580 | 580 | 24,000 |
2001/03/01 | 550 | 615 | 545 | 595 | 43,000 |
2001/02/28 | 564 | 564 | 503 | 535 | 78,000 |
2001/02/27 | 600 | 600 | 540 | 570 | 36,000 |
2001/02/26 | 670 | 670 | 600 | 620 | 18,000 |
2001/02/23 | 650 | 670 | 640 | 650 | 30,000 |
2001/02/22 | 699 | 700 | 650 | 650 | 63,000 |
2001/02/21 | 743 | 745 | 690 | 715 | 60,000 |
2001/02/20 | 790 | 790 | 745 | 745 | 46,000 |
2001/02/19 | 790 | 799 | 730 | 790 | 83,000 |
2001/02/16 | 900 | 900 | 800 | 800 | 713,000 |
2001/02/15 | 850 | 850 | 850 | 850 | 770,000 |