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 |
|---|---|---|---|---|---|
| 2003/12/30 | 819 | 820 | 795 | 820 | 7,000 |
| 2003/12/29 | 802 | 835 | 802 | 830 | 39,000 |
| 2003/12/26 | 780 | 795 | 770 | 795 | 19,000 |
| 2003/12/25 | 750 | 775 | 750 | 775 | 12,000 |
| 2003/12/24 | 771 | 771 | 750 | 750 | 9,000 |
| 2003/12/22 | 755 | 755 | 740 | 755 | 6,000 |
| 2003/12/19 | 735 | 747 | 735 | 747 | 2,000 |
| 2003/12/18 | 765 | 765 | 737 | 738 | 7,000 |
| 2003/12/17 | 760 | 770 | 750 | 760 | 28,000 |
| 2003/12/16 | 760 | 765 | 760 | 760 | 8,000 |
| 2003/12/15 | 751 | 760 | 750 | 755 | 10,000 |
| 2003/12/12 | 740 | 740 | 740 | 740 | 2,000 |
| 2003/12/11 | 720 | 745 | 720 | 740 | 30,000 |
| 2003/12/10 | 690 | 710 | 690 | 710 | 10,000 |
| 2003/12/09 | 690 | 690 | 690 | 690 | 1,000 |
| 2003/12/08 | 691 | 691 | 690 | 690 | 6,000 |
| 2003/12/05 | 710 | 710 | 700 | 701 | 17,000 |
| 2003/12/04 | 710 | 715 | 710 | 710 | 15,000 |
| 2003/12/03 | 713 | 730 | 713 | 730 | 12,000 |
| 2003/12/02 | 710 | 716 | 710 | 715 | 3,000 |
| 2003/12/01 | 710 | 710 | 710 | 710 | 1,000 |
| 2003/11/28 | 734 | 734 | 710 | 710 | 6,000 |
| 2003/11/27 | 750 | 750 | 735 | 735 | 15,000 |
| 2003/11/26 | 704 | 710 | 704 | 705 | 6,000 |
| 2003/11/25 | 702 | 710 | 702 | 705 | 4,000 |
| 2003/11/21 | 706 | 706 | 705 | 705 | 6,000 |
| 2003/11/20 | 718 | 725 | 706 | 706 | 8,000 |
| 2003/11/19 | 720 | 720 | 701 | 718 | 7,000 |
| 2003/11/18 | 726 | 726 | 705 | 720 | 12,000 |
| 2003/11/17 | 737 | 737 | 736 | 736 | 9,000 |
| 2003/11/14 | 736 | 736 | 736 | 736 | 3,000 |
| 2003/11/13 | 730 | 730 | 730 | 730 | 5,000 |
| 2003/11/12 | 700 | 730 | 700 | 730 | 10,000 |
| 2003/11/11 | 700 | 705 | 700 | 705 | 10,000 |
| 2003/11/10 | 740 | 740 | 730 | 735 | 7,000 |
| 2003/11/07 | 737 | 737 | 735 | 735 | 6,000 |
| 2003/11/06 | 740 | 740 | 740 | 740 | 3,000 |
| 2003/11/05 | 751 | 751 | 743 | 743 | 7,000 |
| 2003/11/04 | 745 | 750 | 736 | 750 | 11,000 |
| 2003/10/31 | 770 | 770 | 770 | 770 | 5,000 |
| 2003/10/30 | 755 | 775 | 754 | 770 | 4,000 |
| 2003/10/29 | 789 | 790 | 789 | 790 | 4,000 |
| 2003/10/28 | 796 | 800 | 790 | 790 | 3,000 |
| 2003/10/27 | 830 | 835 | 790 | 790 | 27,000 |
| 2003/10/24 | 790 | 820 | 790 | 820 | 91,000 |
| 2003/10/23 | 790 | 790 | 750 | 780 | 29,000 |
| 2003/10/22 | 782 | 790 | 770 | 790 | 88,000 |
| 2003/10/21 | 739 | 740 | 722 | 722 | 20,000 |
| 2003/10/20 | 750 | 755 | 740 | 740 | 24,000 |
| 2003/10/17 | 780 | 780 | 750 | 755 | 12,000 |
| 2003/10/16 | 770 | 779 | 765 | 779 | 9,000 |
| 2003/10/15 | 760 | 790 | 760 | 770 | 12,000 |
| 2003/10/14 | 785 | 785 | 770 | 770 | 12,000 |
| 2003/10/10 | 775 | 785 | 775 | 785 | 11,000 |
| 2003/10/09 | 785 | 785 | 772 | 772 | 7,000 |
| 2003/10/08 | 775 | 785 | 775 | 785 | 6,000 |
| 2003/10/07 | 798 | 799 | 770 | 771 | 24,000 |
| 2003/10/06 | 810 | 810 | 780 | 795 | 33,000 |
| 2003/10/03 | 796 | 800 | 787 | 799 | 47,000 |
| 2003/10/02 | 768 | 797 | 765 | 797 | 30,000 |
| 2003/10/01 | 791 | 795 | 765 | 765 | 33,000 |
| 2003/09/30 | 750 | 798 | 750 | 790 | 21,000 |
| 2003/09/29 | 751 | 751 | 738 | 750 | 13,000 |
| 2003/09/26 | 730 | 750 | 730 | 749 | 9,000 |
| 2003/09/25 | 718 | 760 | 718 | 750 | 22,000 |
| 2003/09/24 | 718 | 721 | 718 | 720 | 8,000 |
| 2003/09/22 | 769 | 769 | 720 | 720 | 10,000 |
| 2003/09/19 | 784 | 784 | 770 | 770 | 12,000 |
| 2003/09/18 | 785 | 785 | 781 | 781 | 3,000 |
| 2003/09/17 | 790 | 793 | 781 | 781 | 23,000 |
| 2003/09/16 | 789 | 799 | 785 | 786 | 52,000 |
| 2003/09/12 | 789 | 793 | 761 | 779 | 30,000 |
| 2003/09/11 | 760 | 810 | 747 | 783 | 67,000 |
| 2003/09/10 | 760 | 760 | 741 | 741 | 16,000 |
| 2003/09/09 | 731 | 760 | 731 | 760 | 14,000 |
| 2003/09/08 | 727 | 727 | 725 | 727 | 7,000 |
| 2003/09/05 | 740 | 740 | 730 | 740 | 10,000 |
| 2003/09/04 | 760 | 760 | 735 | 735 | 28,000 |
| 2003/09/03 | 735 | 760 | 735 | 760 | 24,000 |
| 2003/09/02 | 745 | 750 | 730 | 730 | 23,000 |
| 2003/09/01 | 750 | 760 | 727 | 745 | 42,000 |
| 2003/08/29 | 725 | 760 | 725 | 749 | 72,000 |
| 2003/08/28 | 630 | 700 | 630 | 700 | 64,000 |
| 2003/08/27 | 631 | 631 | 620 | 620 | 3,000 |
| 2003/08/26 | 640 | 640 | 630 | 630 | 4,000 |
| 2003/08/25 | 645 | 645 | 645 | 645 | 3,000 |
| 2003/08/22 | 650 | 650 | 620 | 645 | 17,000 |
| 2003/08/21 | 635 | 650 | 635 | 639 | 10,000 |
| 2003/08/20 | 649 | 650 | 635 | 635 | 6,000 |
| 2003/08/19 | 650 | 651 | 650 | 650 | 11,000 |
| 2003/08/18 | 628 | 640 | 625 | 640 | 8,000 |
| 2003/08/15 | 620 | 630 | 620 | 626 | 10,000 |
| 2003/08/14 | 611 | 611 | 590 | 590 | 15,000 |
| 2003/08/13 | 615 | 615 | 605 | 605 | 2,000 |
| 2003/08/12 | 615 | 615 | 615 | 615 | 6,000 |
| 2003/08/11 | 620 | 620 | 610 | 610 | 15,000 |
| 2003/08/08 | 600 | 630 | 600 | 620 | 21,000 |
| 2003/08/07 | 567 | 599 | 567 | 599 | 3,000 |
| 2003/08/05 | 600 | 600 | 580 | 580 | 2,000 |
| 2003/08/04 | 625 | 625 | 590 | 590 | 8,000 |
| 2003/08/01 | 600 | 640 | 600 | 625 | 23,000 |
| 2003/07/31 | 600 | 600 | 590 | 590 | 6,000 |
| 2003/07/30 | 599 | 605 | 599 | 600 | 7,000 |
| 2003/07/29 | 596 | 600 | 595 | 600 | 9,000 |
| 2003/07/28 | 610 | 610 | 595 | 595 | 6,000 |
| 2003/07/24 | 598 | 598 | 585 | 590 | 8,000 |
| 2003/07/23 | 580 | 580 | 577 | 577 | 5,000 |
| 2003/07/22 | 600 | 600 | 590 | 590 | 4,000 |
| 2003/07/18 | 600 | 600 | 600 | 600 | 4,000 |
| 2003/07/17 | 610 | 610 | 576 | 610 | 8,000 |
| 2003/07/15 | 615 | 616 | 615 | 616 | 4,000 |
| 2003/07/14 | 635 | 636 | 633 | 633 | 6,000 |
| 2003/07/11 | 640 | 640 | 636 | 636 | 5,000 |
| 2003/07/10 | 645 | 670 | 645 | 670 | 20,000 |
| 2003/07/09 | 610 | 645 | 610 | 645 | 7,000 |
| 2003/07/08 | 617 | 617 | 580 | 600 | 10,000 |
| 2003/07/07 | 610 | 615 | 610 | 615 | 2,000 |
| 2003/07/04 | 612 | 612 | 608 | 608 | 4,000 |
| 2003/07/03 | 659 | 659 | 626 | 626 | 7,000 |
| 2003/07/02 | 660 | 660 | 626 | 659 | 27,000 |
| 2003/07/01 | 675 | 675 | 655 | 665 | 23,000 |
| 2003/06/30 | 585 | 678 | 585 | 655 | 71,000 |
| 2003/06/27 | 560 | 585 | 560 | 585 | 12,000 |
| 2003/06/26 | 520 | 541 | 520 | 541 | 9,000 |
| 2003/06/25 | 530 | 530 | 502 | 530 | 39,000 |
| 2003/06/24 | 559 | 560 | 530 | 530 | 28,000 |
| 2003/06/23 | 600 | 600 | 560 | 560 | 25,000 |
| 2003/06/20 | 610 | 610 | 595 | 600 | 53,000 |
| 2003/06/19 | 540 | 615 | 540 | 615 | 108,000 |
| 2003/06/18 | 520 | 525 | 503 | 525 | 19,000 |
| 2003/06/17 | 511 | 530 | 500 | 520 | 53,000 |
| 2003/06/16 | 457 | 498 | 453 | 495 | 49,000 |
| 2003/06/13 | 419 | 443 | 419 | 443 | 17,000 |
| 2003/06/12 | 452 | 452 | 420 | 420 | 123,000 |
| 2003/06/11 | 434 | 434 | 430 | 433 | 15,000 |
| 2003/06/10 | 433 | 433 | 433 | 433 | 5,000 |
| 2003/06/09 | 441 | 441 | 440 | 440 | 10,000 |
| 2003/06/06 | 447 | 447 | 436 | 436 | 11,000 |
| 2003/06/05 | 438 | 450 | 436 | 445 | 9,000 |
| 2003/06/04 | 450 | 450 | 434 | 434 | 11,000 |
| 2003/06/03 | 448 | 450 | 444 | 450 | 7,000 |
| 2003/06/02 | 450 | 455 | 443 | 443 | 8,000 |
| 2003/05/30 | 440 | 465 | 440 | 455 | 18,000 |
| 2003/05/29 | 420 | 430 | 420 | 430 | 14,000 |
| 2003/05/28 | 420 | 420 | 410 | 415 | 3,000 |
| 2003/05/27 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/05/26 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/05/23 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/05/22 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/05/21 | 418 | 423 | 416 | 423 | 10,000 |
| 2003/05/20 | 410 | 416 | 409 | 410 | 23,000 |
| 2003/05/19 | 416 | 416 | 410 | 410 | 18,000 |
| 2003/05/16 | 416 | 417 | 410 | 416 | 30,000 |
| 2003/05/15 | 416 | 416 | 416 | 416 | 4,000 |
| 2003/05/14 | 420 | 420 | 416 | 416 | 6,000 |
| 2003/05/13 | 416 | 420 | 416 | 420 | 10,000 |
| 2003/05/12 | 412 | 413 | 412 | 413 | 12,000 |
| 2003/05/09 | 416 | 416 | 412 | 412 | 22,000 |
| 2003/05/08 | 422 | 422 | 416 | 416 | 17,000 |
| 2003/05/07 | 441 | 441 | 416 | 417 | 22,000 |
| 2003/05/06 | 415 | 441 | 415 | 440 | 30,000 |
| 2003/05/02 | 394 | 408 | 394 | 405 | 25,000 |
| 2003/05/01 | 382 | 395 | 382 | 395 | 13,000 |
| 2003/04/30 | 370 | 379 | 369 | 379 | 27,000 |
| 2003/04/28 | 380 | 388 | 380 | 380 | 52,000 |
| 2003/04/25 | 360 | 390 | 360 | 372 | 62,000 |
| 2003/04/24 | 350 | 360 | 344 | 350 | 38,000 |
| 2003/04/23 | 316 | 350 | 316 | 340 | 42,000 |
| 2003/04/22 | 318 | 320 | 315 | 316 | 12,000 |
| 2003/04/21 | 309 | 310 | 303 | 303 | 25,000 |
| 2003/04/18 | 305 | 310 | 300 | 300 | 19,000 |
| 2003/04/17 | 295 | 300 | 295 | 300 | 13,000 |
| 2003/04/16 | 271 | 300 | 271 | 300 | 16,000 |
| 2003/04/15 | 270 | 270 | 270 | 270 | 9,000 |
| 2003/04/14 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/04/11 | 277 | 277 | 277 | 277 | 1,000 |
| 2003/04/10 | 280 | 280 | 276 | 280 | 9,000 |
| 2003/04/09 | 268 | 275 | 267 | 275 | 11,000 |
| 2003/04/08 | 275 | 276 | 265 | 265 | 13,000 |
| 2003/04/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/04/04 | 276 | 280 | 275 | 280 | 7,000 |
| 2003/04/02 | 273 | 273 | 265 | 265 | 5,000 |
| 2003/03/31 | 281 | 281 | 281 | 281 | 2,000 |
| 2003/03/28 | 292 | 292 | 290 | 290 | 4,000 |
| 2003/03/25 | 300 | 304 | 299 | 303 | 29,000 |
| 2003/03/24 | 300 | 305 | 300 | 305 | 24,000 |
| 2003/03/20 | 285 | 288 | 285 | 288 | 4,000 |
| 2003/03/19 | 280 | 285 | 280 | 285 | 7,000 |
| 2003/03/18 | 300 | 300 | 285 | 290 | 13,000 |
| 2003/03/17 | 280 | 295 | 275 | 295 | 18,000 |
| 2003/03/14 | 270 | 275 | 270 | 275 | 9,000 |
| 2003/03/12 | 259 | 260 | 255 | 256 | 15,000 |
| 2003/03/11 | 255 | 259 | 255 | 257 | 13,000 |
| 2003/03/10 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/03/07 | 255 | 259 | 252 | 252 | 8,000 |
| 2003/03/06 | 260 | 260 | 250 | 250 | 23,000 |
| 2003/03/05 | 270 | 270 | 265 | 265 | 8,000 |
| 2003/03/04 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/03/03 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/02/28 | 283 | 283 | 275 | 275 | 8,000 |
| 2003/02/27 | 283 | 283 | 283 | 283 | 1,000 |
| 2003/02/26 | 285 | 285 | 280 | 282 | 5,000 |
| 2003/02/25 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/02/24 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/02/21 | 300 | 300 | 300 | 300 | 11,000 |
| 2003/02/20 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/02/19 | 305 | 306 | 305 | 306 | 6,000 |
| 2003/02/18 | 305 | 306 | 305 | 306 | 5,000 |
| 2003/02/17 | 305 | 305 | 305 | 305 | 4,000 |
| 2003/02/14 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/02/13 | 310 | 310 | 305 | 305 | 4,000 |
| 2003/02/12 | 312 | 316 | 312 | 315 | 7,000 |
| 2003/02/10 | 319 | 320 | 319 | 320 | 2,000 |
| 2003/02/07 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/02/06 | 306 | 306 | 305 | 305 | 4,000 |
| 2003/02/05 | 319 | 319 | 306 | 306 | 3,000 |
| 2003/02/04 | 310 | 314 | 310 | 314 | 3,000 |
| 2003/02/03 | 305 | 309 | 305 | 305 | 5,000 |
| 2003/01/31 | 304 | 305 | 304 | 305 | 2,000 |
| 2003/01/30 | 294 | 305 | 290 | 303 | 36,000 |
| 2003/01/29 | 290 | 290 | 286 | 288 | 7,000 |
| 2003/01/28 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/01/27 | 285 | 295 | 285 | 285 | 5,000 |
| 2003/01/24 | 280 | 285 | 280 | 285 | 9,000 |
| 2003/01/23 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/01/21 | 280 | 290 | 280 | 290 | 8,000 |
| 2003/01/20 | 287 | 287 | 285 | 285 | 2,000 |
| 2003/01/17 | 299 | 299 | 290 | 290 | 12,000 |
| 2003/01/16 | 270 | 299 | 270 | 299 | 10,000 |
| 2003/01/15 | 270 | 270 | 270 | 270 | 9,000 |
| 2003/01/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/01/10 | 282 | 282 | 280 | 280 | 6,000 |
| 2003/01/09 | 285 | 285 | 280 | 280 | 3,000 |
| 2003/01/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/01/07 | 271 | 295 | 271 | 290 | 17,000 |
| 2003/01/06 | 280 | 280 | 271 | 271 | 4,000 |