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 |
---|---|---|---|---|---|
2002/12/30 | 253 | 265 | 253 | 265 | 6,000 |
2002/12/27 | 250 | 253 | 250 | 252 | 7,000 |
2002/12/26 | 253 | 255 | 253 | 255 | 4,000 |
2002/12/25 | 247 | 247 | 240 | 240 | 15,000 |
2002/12/24 | 251 | 251 | 249 | 249 | 14,000 |
2002/12/20 | 252 | 252 | 250 | 250 | 9,000 |
2002/12/19 | 251 | 252 | 237 | 249 | 30,000 |
2002/12/18 | 267 | 269 | 252 | 252 | 12,000 |
2002/12/17 | 281 | 281 | 270 | 270 | 10,000 |
2002/12/16 | 290 | 290 | 290 | 290 | 3,000 |
2002/12/13 | 291 | 291 | 281 | 290 | 17,000 |
2002/12/12 | 293 | 293 | 290 | 290 | 7,000 |
2002/12/11 | 295 | 295 | 293 | 293 | 2,000 |
2002/12/10 | 301 | 301 | 290 | 290 | 11,000 |
2002/12/09 | 308 | 310 | 301 | 301 | 12,000 |
2002/12/06 | 305 | 315 | 305 | 306 | 9,000 |
2002/12/05 | 302 | 305 | 300 | 305 | 10,000 |
2002/12/04 | 300 | 304 | 299 | 300 | 30,000 |
2002/12/03 | 306 | 314 | 296 | 299 | 134,000 |
2002/12/02 | 297 | 315 | 296 | 300 | 75,000 |
2002/11/29 | 302 | 303 | 292 | 298 | 36,000 |
2002/11/28 | 310 | 315 | 302 | 302 | 28,000 |
2002/11/27 | 312 | 315 | 310 | 313 | 21,000 |
2002/11/26 | 316 | 320 | 312 | 312 | 11,000 |
2002/11/25 | 305 | 310 | 305 | 306 | 34,000 |
2002/11/22 | 314 | 315 | 300 | 301 | 21,000 |
2002/11/21 | 303 | 345 | 300 | 313 | 86,000 |
2002/11/20 | 300 | 300 | 281 | 281 | 51,000 |
2002/11/19 | 355 | 355 | 355 | 355 | 11,000 |
2002/11/18 | 460 | 460 | 435 | 435 | 4,000 |
2002/11/15 | 480 | 480 | 460 | 460 | 4,000 |
2002/11/14 | 495 | 495 | 480 | 480 | 8,000 |
2002/11/13 | 491 | 500 | 491 | 495 | 16,000 |
2002/11/12 | 500 | 500 | 480 | 480 | 2,000 |
2002/11/11 | 500 | 500 | 500 | 500 | 4,000 |
2002/11/08 | 520 | 520 | 500 | 500 | 15,000 |
2002/11/07 | 487 | 520 | 480 | 520 | 20,000 |
2002/11/06 | 455 | 473 | 455 | 471 | 6,000 |
2002/11/05 | 470 | 470 | 435 | 435 | 17,000 |
2002/11/01 | 477 | 490 | 470 | 470 | 8,000 |
2002/10/31 | 490 | 490 | 478 | 480 | 10,000 |
2002/10/30 | 500 | 510 | 495 | 500 | 28,000 |
2002/10/29 | 492 | 510 | 492 | 510 | 16,000 |
2002/10/28 | 500 | 501 | 477 | 490 | 39,000 |
2002/10/25 | 516 | 530 | 495 | 500 | 25,000 |
2002/10/24 | 590 | 590 | 560 | 560 | 4,000 |
2002/10/23 | 600 | 600 | 590 | 590 | 5,000 |
2002/10/22 | 580 | 600 | 580 | 600 | 3,000 |
2002/10/21 | 601 | 601 | 600 | 600 | 5,000 |
2002/10/18 | 600 | 600 | 600 | 600 | 10,000 |
2002/10/17 | 620 | 620 | 590 | 600 | 14,000 |
2002/10/16 | 600 | 620 | 600 | 620 | 8,000 |
2002/10/15 | 588 | 600 | 588 | 600 | 12,000 |
2002/10/11 | 592 | 592 | 592 | 592 | 1,000 |
2002/10/10 | 590 | 590 | 570 | 590 | 7,000 |
2002/10/09 | 600 | 600 | 590 | 600 | 8,000 |
2002/10/08 | 590 | 590 | 590 | 590 | 2,000 |
2002/10/07 | 591 | 592 | 590 | 590 | 6,000 |
2002/10/04 | 607 | 607 | 600 | 600 | 4,000 |
2002/10/03 | 622 | 622 | 607 | 607 | 2,000 |
2002/10/02 | 640 | 640 | 622 | 622 | 3,000 |
2002/10/01 | 662 | 662 | 640 | 640 | 13,000 |
2002/09/30 | 675 | 680 | 666 | 666 | 7,000 |
2002/09/27 | 661 | 662 | 661 | 662 | 2,000 |
2002/09/26 | 662 | 675 | 660 | 661 | 12,000 |
2002/09/25 | 655 | 660 | 655 | 660 | 2,000 |
2002/09/24 | 651 | 655 | 651 | 655 | 7,000 |
2002/09/20 | 650 | 650 | 650 | 650 | 1,000 |
2002/09/19 | 655 | 655 | 650 | 655 | 4,000 |
2002/09/18 | 660 | 660 | 650 | 655 | 4,000 |
2002/09/17 | 670 | 670 | 650 | 660 | 3,000 |
2002/09/13 | 660 | 670 | 640 | 670 | 5,000 |
2002/09/12 | 660 | 660 | 660 | 660 | 3,000 |
2002/09/11 | 650 | 650 | 650 | 650 | 8,000 |
2002/09/10 | 650 | 650 | 650 | 650 | 1,000 |
2002/09/09 | 661 | 661 | 660 | 660 | 2,000 |
2002/09/06 | 675 | 675 | 655 | 655 | 10,000 |
2002/09/05 | 674 | 675 | 673 | 675 | 8,000 |
2002/09/04 | 653 | 655 | 650 | 655 | 7,000 |
2002/09/02 | 690 | 690 | 670 | 670 | 7,000 |
2002/08/30 | 699 | 699 | 687 | 690 | 7,000 |
2002/08/29 | 710 | 710 | 686 | 700 | 14,000 |
2002/08/28 | 700 | 715 | 685 | 715 | 13,000 |
2002/08/27 | 690 | 693 | 690 | 693 | 2,000 |
2002/08/26 | 695 | 700 | 695 | 697 | 6,000 |
2002/08/23 | 720 | 720 | 700 | 700 | 4,000 |
2002/08/22 | 692 | 701 | 692 | 700 | 6,000 |
2002/08/21 | 700 | 700 | 690 | 691 | 4,000 |
2002/08/20 | 740 | 750 | 680 | 680 | 25,000 |
2002/08/19 | 705 | 735 | 705 | 730 | 21,000 |
2002/08/16 | 680 | 700 | 680 | 700 | 71,000 |
2002/08/15 | 671 | 679 | 670 | 671 | 7,000 |
2002/08/14 | 630 | 660 | 630 | 660 | 23,000 |
2002/08/13 | 620 | 630 | 618 | 630 | 20,000 |
2002/08/12 | 610 | 620 | 610 | 620 | 9,000 |
2002/08/09 | 620 | 620 | 600 | 620 | 21,000 |
2002/08/08 | 650 | 650 | 619 | 619 | 17,000 |
2002/08/07 | 650 | 650 | 640 | 640 | 6,000 |
2002/08/06 | 670 | 670 | 650 | 650 | 4,000 |
2002/08/05 | 700 | 700 | 670 | 680 | 28,000 |
2002/08/02 | 699 | 699 | 630 | 690 | 17,000 |
2002/08/01 | 745 | 745 | 720 | 725 | 13,000 |
2002/07/31 | 749 | 749 | 749 | 749 | 1,000 |
2002/07/30 | 750 | 750 | 730 | 749 | 5,000 |
2002/07/26 | 786 | 786 | 770 | 785 | 6,000 |
2002/07/25 | 786 | 786 | 786 | 786 | 2,000 |
2002/07/24 | 787 | 787 | 787 | 787 | 2,000 |
2002/07/23 | 805 | 805 | 804 | 804 | 2,000 |
2002/07/22 | 810 | 815 | 810 | 815 | 2,000 |
2002/07/19 | 805 | 830 | 805 | 830 | 11,000 |
2002/07/18 | 812 | 812 | 805 | 805 | 3,000 |
2002/07/17 | 810 | 810 | 795 | 805 | 5,000 |
2002/07/11 | 810 | 810 | 805 | 805 | 2,000 |
2002/07/10 | 820 | 820 | 811 | 811 | 3,000 |
2002/07/09 | 820 | 839 | 810 | 839 | 3,000 |
2002/07/08 | 870 | 870 | 870 | 870 | 12,000 |
2002/07/05 | 879 | 879 | 870 | 870 | 4,000 |
2002/07/04 | 880 | 890 | 880 | 890 | 2,000 |
2002/07/03 | 880 | 880 | 870 | 880 | 14,000 |
2002/07/02 | 870 | 880 | 870 | 880 | 5,000 |
2002/07/01 | 869 | 871 | 869 | 870 | 7,000 |
2002/06/28 | 855 | 870 | 855 | 870 | 6,000 |
2002/06/27 | 860 | 860 | 850 | 860 | 6,000 |
2002/06/26 | 850 | 859 | 850 | 859 | 4,000 |
2002/06/25 | 855 | 859 | 855 | 859 | 3,000 |
2002/06/24 | 850 | 850 | 850 | 850 | 9,000 |
2002/06/21 | 850 | 850 | 850 | 850 | 1,000 |
2002/06/20 | 849 | 859 | 841 | 859 | 6,000 |
2002/06/19 | 854 | 854 | 854 | 854 | 1,000 |
2002/06/18 | 851 | 851 | 850 | 850 | 8,000 |
2002/06/17 | 860 | 860 | 850 | 850 | 12,000 |
2002/06/14 | 854 | 854 | 850 | 850 | 3,000 |
2002/06/13 | 850 | 860 | 850 | 860 | 9,000 |
2002/06/12 | 854 | 858 | 840 | 858 | 8,000 |
2002/06/11 | 854 | 860 | 850 | 850 | 9,000 |
2002/06/07 | 850 | 860 | 850 | 860 | 4,000 |
2002/06/06 | 835 | 835 | 820 | 820 | 7,000 |
2002/06/05 | 860 | 870 | 843 | 843 | 5,000 |
2002/06/04 | 880 | 890 | 850 | 880 | 19,000 |
2002/06/03 | 899 | 899 | 811 | 890 | 31,000 |
2002/05/31 | 885 | 900 | 865 | 900 | 101,000 |
2002/05/30 | 831 | 880 | 831 | 875 | 93,000 |
2002/05/29 | 800 | 800 | 790 | 800 | 9,000 |
2002/05/28 | 810 | 810 | 795 | 800 | 8,000 |
2002/05/23 | 820 | 820 | 820 | 820 | 4,000 |
2002/05/22 | 820 | 820 | 820 | 820 | 1,000 |
2002/05/21 | 815 | 815 | 815 | 815 | 1,000 |
2002/05/20 | 820 | 820 | 815 | 815 | 7,000 |
2002/05/17 | 820 | 820 | 820 | 820 | 5,000 |
2002/05/16 | 821 | 821 | 821 | 821 | 2,000 |
2002/05/15 | 825 | 825 | 820 | 820 | 11,000 |
2002/05/14 | 859 | 859 | 859 | 859 | 2,000 |
2002/05/13 | 860 | 860 | 860 | 860 | 1,000 |
2002/05/10 | 835 | 859 | 835 | 859 | 6,000 |
2002/05/09 | 820 | 820 | 810 | 810 | 5,000 |
2002/05/08 | 810 | 830 | 810 | 810 | 10,000 |
2002/05/07 | 820 | 820 | 800 | 800 | 7,000 |
2002/05/02 | 845 | 850 | 820 | 830 | 13,000 |
2002/05/01 | 782 | 840 | 779 | 840 | 14,000 |
2002/04/30 | 779 | 779 | 779 | 779 | 2,000 |
2002/04/26 | 830 | 833 | 800 | 833 | 7,000 |
2002/04/25 | 840 | 840 | 800 | 800 | 3,000 |
2002/04/24 | 840 | 840 | 800 | 840 | 10,000 |
2002/04/23 | 810 | 810 | 810 | 810 | 1,000 |
2002/04/22 | 870 | 870 | 816 | 816 | 7,000 |
2002/04/19 | 838 | 838 | 820 | 830 | 19,000 |
2002/04/18 | 814 | 840 | 814 | 838 | 16,000 |
2002/04/17 | 835 | 840 | 810 | 810 | 21,000 |
2002/04/16 | 878 | 878 | 800 | 850 | 56,000 |
2002/04/15 | 870 | 879 | 822 | 875 | 61,000 |
2002/04/12 | 850 | 929 | 850 | 880 | 275,000 |
2002/04/11 | 830 | 830 | 830 | 830 | 72,000 |
2002/04/10 | 710 | 730 | 710 | 730 | 19,000 |
2002/04/09 | 720 | 730 | 700 | 730 | 27,000 |
2002/04/08 | 696 | 730 | 696 | 730 | 24,000 |
2002/04/05 | 632 | 700 | 632 | 698 | 29,000 |
2002/04/04 | 598 | 627 | 598 | 627 | 16,000 |
2002/04/03 | 590 | 590 | 570 | 580 | 10,000 |
2002/04/02 | 619 | 619 | 590 | 590 | 10,000 |
2002/04/01 | 610 | 610 | 610 | 610 | 1,000 |
2002/03/29 | 602 | 602 | 595 | 595 | 16,000 |
2002/03/28 | 560 | 599 | 560 | 580 | 14,000 |
2002/03/27 | 560 | 570 | 550 | 570 | 11,000 |
2002/03/26 | 550 | 555 | 550 | 550 | 6,000 |
2002/03/25 | 555 | 555 | 550 | 550 | 6,000 |
2002/03/22 | 550 | 550 | 550 | 550 | 5,000 |
2002/03/20 | 550 | 550 | 550 | 550 | 2,000 |
2002/03/19 | 550 | 550 | 550 | 550 | 8,000 |
2002/03/18 | 555 | 555 | 550 | 550 | 4,000 |
2002/03/15 | 550 | 550 | 550 | 550 | 1,000 |
2002/03/14 | 550 | 560 | 540 | 560 | 4,000 |
2002/03/13 | 545 | 550 | 540 | 550 | 8,000 |
2002/03/12 | 540 | 559 | 540 | 540 | 20,000 |
2002/03/11 | 540 | 555 | 540 | 540 | 30,000 |
2002/03/08 | 530 | 530 | 525 | 525 | 6,000 |
2002/03/07 | 530 | 530 | 528 | 530 | 7,000 |
2002/03/06 | 525 | 530 | 525 | 530 | 9,000 |
2002/03/05 | 535 | 535 | 530 | 530 | 2,000 |
2002/03/04 | 529 | 538 | 528 | 528 | 8,000 |
2002/03/01 | 560 | 560 | 525 | 525 | 7,000 |
2002/02/28 | 560 | 560 | 560 | 560 | 1,000 |
2002/02/26 | 567 | 567 | 567 | 567 | 1,000 |
2002/02/25 | 557 | 557 | 557 | 557 | 1,000 |
2002/02/22 | 540 | 550 | 540 | 550 | 4,000 |
2002/02/20 | 525 | 525 | 525 | 525 | 1,000 |
2002/02/18 | 525 | 526 | 525 | 526 | 2,000 |
2002/02/14 | 535 | 550 | 505 | 520 | 8,000 |
2002/02/08 | 526 | 526 | 526 | 526 | 3,000 |
2002/02/06 | 550 | 550 | 550 | 550 | 2,000 |
2002/02/01 | 600 | 600 | 600 | 600 | 1,000 |
2002/01/25 | 590 | 590 | 590 | 590 | 1,000 |
2002/01/22 | 581 | 581 | 580 | 580 | 3,000 |
2002/01/17 | 570 | 570 | 560 | 560 | 4,000 |
2002/01/16 | 600 | 600 | 590 | 600 | 5,000 |
2002/01/15 | 600 | 600 | 590 | 590 | 3,000 |
2002/01/11 | 628 | 628 | 600 | 600 | 10,000 |
2002/01/10 | 601 | 628 | 601 | 628 | 3,000 |
2002/01/09 | 574 | 600 | 574 | 600 | 5,000 |
2002/01/08 | 570 | 572 | 570 | 572 | 5,000 |