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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,300 | 2,300 | 2,250 | 2,250 | 5,000 |
| 2005/12/29 | 2,250 | 2,300 | 2,200 | 2,300 | 7,000 |
| 2005/12/28 | 2,210 | 2,210 | 2,200 | 2,210 | 6,000 |
| 2005/12/27 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 2005/12/26 | 2,200 | 2,230 | 2,200 | 2,200 | 6,000 |
| 2005/12/22 | 2,200 | 2,200 | 2,180 | 2,200 | 83,000 |
| 2005/12/21 | 2,200 | 2,240 | 2,190 | 2,230 | 28,000 |
| 2005/12/20 | 2,220 | 2,250 | 2,210 | 2,220 | 8,000 |
| 2005/12/19 | 2,320 | 2,320 | 2,150 | 2,225 | 17,000 |
| 2005/12/16 | 2,300 | 2,300 | 2,280 | 2,300 | 10,000 |
| 2005/12/15 | 2,300 | 2,350 | 2,280 | 2,320 | 20,000 |
| 2005/12/14 | 2,170 | 2,350 | 2,150 | 2,325 | 62,000 |
| 2005/12/13 | 2,205 | 2,210 | 2,140 | 2,210 | 11,000 |
| 2005/12/12 | 2,140 | 2,210 | 2,100 | 2,205 | 20,000 |
| 2005/12/09 | 2,105 | 2,155 | 2,100 | 2,100 | 10,000 |
| 2005/12/08 | 2,115 | 2,120 | 2,065 | 2,100 | 34,000 |
| 2005/12/07 | 2,175 | 2,180 | 2,060 | 2,120 | 24,000 |
| 2005/12/06 | 2,000 | 2,200 | 2,000 | 2,190 | 38,000 |
| 2005/12/05 | 1,930 | 2,080 | 1,930 | 2,000 | 248,000 |
| 2005/12/02 | 1,920 | 1,920 | 1,909 | 1,909 | 5,000 |
| 2005/12/01 | 1,910 | 1,920 | 1,900 | 1,920 | 9,000 |
| 2005/11/30 | 1,920 | 1,930 | 1,920 | 1,930 | 4,000 |
| 2005/11/29 | 1,890 | 1,900 | 1,890 | 1,900 | 8,000 |
| 2005/11/28 | 1,919 | 1,919 | 1,892 | 1,900 | 25,000 |
| 2005/11/25 | 1,800 | 1,920 | 1,800 | 1,920 | 42,000 |
| 2005/11/24 | 1,750 | 1,750 | 1,745 | 1,750 | 11,000 |
| 2005/11/22 | 1,735 | 1,735 | 1,710 | 1,735 | 4,000 |
| 2005/11/21 | 1,670 | 1,735 | 1,670 | 1,735 | 12,000 |
| 2005/11/18 | 1,699 | 1,700 | 1,695 | 1,700 | 19,000 |
| 2005/11/17 | 1,641 | 1,671 | 1,641 | 1,671 | 3,000 |
| 2005/11/16 | 1,650 | 1,650 | 1,630 | 1,635 | 10,000 |
| 2005/11/15 | 1,612 | 1,650 | 1,612 | 1,650 | 8,000 |
| 2005/11/14 | 1,610 | 1,620 | 1,610 | 1,611 | 7,000 |
| 2005/11/11 | 1,600 | 1,615 | 1,600 | 1,610 | 8,000 |
| 2005/11/10 | 1,650 | 1,650 | 1,600 | 1,650 | 7,000 |
| 2005/11/09 | 1,690 | 1,690 | 1,680 | 1,680 | 10,000 |
| 2005/11/08 | 1,691 | 1,700 | 1,690 | 1,690 | 15,000 |
| 2005/11/07 | 1,720 | 1,720 | 1,700 | 1,700 | 10,000 |
| 2005/11/04 | 1,700 | 1,720 | 1,670 | 1,720 | 19,000 |
| 2005/11/02 | 1,705 | 1,705 | 1,700 | 1,700 | 13,000 |
| 2005/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | 11,000 |
| 2005/10/31 | 1,700 | 1,700 | 1,680 | 1,680 | 6,000 |
| 2005/10/28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2005/10/27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2005/10/26 | 1,700 | 1,700 | 1,699 | 1,700 | 6,000 |
| 2005/10/25 | 1,655 | 1,700 | 1,655 | 1,700 | 12,000 |
| 2005/10/24 | 1,670 | 1,670 | 1,629 | 1,670 | 12,000 |
| 2005/10/21 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 |
| 2005/10/20 | 1,675 | 1,680 | 1,665 | 1,680 | 9,000 |
| 2005/10/19 | 1,651 | 1,700 | 1,651 | 1,700 | 8,000 |
| 2005/10/18 | 1,660 | 1,700 | 1,660 | 1,700 | 9,000 |
| 2005/10/17 | 1,659 | 1,710 | 1,659 | 1,700 | 39,000 |
| 2005/10/14 | 1,623 | 1,645 | 1,623 | 1,631 | 12,000 |
| 2005/10/13 | 1,599 | 1,635 | 1,599 | 1,635 | 44,000 |
| 2005/10/12 | 1,670 | 1,695 | 1,600 | 1,600 | 33,000 |
| 2005/10/11 | 1,710 | 1,710 | 1,679 | 1,705 | 12,000 |
| 2005/10/07 | 1,720 | 1,785 | 1,700 | 1,710 | 48,000 |
| 2005/10/06 | 1,610 | 1,780 | 1,600 | 1,780 | 57,000 |
| 2005/10/05 | 1,600 | 1,620 | 1,581 | 1,620 | 84,000 |
| 2005/10/04 | 1,535 | 1,580 | 1,535 | 1,580 | 13,000 |
| 2005/10/03 | 1,530 | 1,535 | 1,530 | 1,535 | 9,000 |
| 2005/09/30 | 1,540 | 1,549 | 1,530 | 1,530 | 21,000 |
| 2005/09/29 | 1,510 | 1,530 | 1,500 | 1,530 | 34,000 |
| 2005/09/28 | 1,450 | 1,510 | 1,450 | 1,510 | 30,000 |
| 2005/09/27 | 1,435 | 1,450 | 1,435 | 1,440 | 11,000 |
| 2005/09/26 | 1,433 | 1,435 | 1,430 | 1,435 | 12,000 |
| 2005/09/22 | 1,435 | 1,435 | 1,429 | 1,430 | 32,000 |
| 2005/09/21 | 1,430 | 1,436 | 1,430 | 1,430 | 13,000 |
| 2005/09/20 | 1,425 | 1,430 | 1,420 | 1,430 | 25,000 |
| 2005/09/16 | 1,430 | 1,430 | 1,410 | 1,425 | 19,000 |
| 2005/09/15 | 1,420 | 1,432 | 1,419 | 1,430 | 28,000 |
| 2005/09/14 | 1,400 | 1,420 | 1,370 | 1,420 | 17,000 |
| 2005/09/13 | 1,362 | 1,420 | 1,362 | 1,420 | 20,000 |
| 2005/09/12 | 1,352 | 1,355 | 1,351 | 1,355 | 11,000 |
| 2005/09/09 | 1,365 | 1,371 | 1,351 | 1,367 | 21,000 |
| 2005/09/08 | 1,384 | 1,385 | 1,371 | 1,371 | 14,000 |
| 2005/09/07 | 1,414 | 1,414 | 1,382 | 1,382 | 14,000 |
| 2005/09/06 | 1,420 | 1,421 | 1,400 | 1,400 | 16,000 |
| 2005/09/05 | 1,430 | 1,440 | 1,410 | 1,410 | 17,000 |
| 2005/09/02 | 1,374 | 1,450 | 1,374 | 1,450 | 29,000 |
| 2005/09/01 | 1,380 | 1,420 | 1,366 | 1,420 | 21,000 |
| 2005/08/31 | 1,408 | 1,408 | 1,378 | 1,380 | 23,000 |
| 2005/08/30 | 1,415 | 1,415 | 1,410 | 1,410 | 4,000 |
| 2005/08/29 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 |
| 2005/08/26 | 1,374 | 1,375 | 1,362 | 1,374 | 11,000 |
| 2005/08/25 | 1,374 | 1,375 | 1,374 | 1,375 | 5,000 |
| 2005/08/24 | 1,374 | 1,374 | 1,374 | 1,374 | 3,000 |
| 2005/08/23 | 1,388 | 1,388 | 1,360 | 1,360 | 11,000 |
| 2005/08/22 | 1,390 | 1,390 | 1,381 | 1,388 | 3,000 |
| 2005/08/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/08/18 | 1,451 | 1,459 | 1,450 | 1,457 | 13,000 |
| 2005/08/17 | 1,448 | 1,450 | 1,439 | 1,450 | 10,000 |
| 2005/08/16 | 1,435 | 1,450 | 1,435 | 1,449 | 8,000 |
| 2005/08/15 | 1,440 | 1,445 | 1,435 | 1,435 | 10,000 |
| 2005/08/12 | 1,440 | 1,450 | 1,440 | 1,447 | 11,000 |
| 2005/08/11 | 1,430 | 1,445 | 1,380 | 1,390 | 17,000 |
| 2005/08/10 | 1,411 | 1,450 | 1,400 | 1,420 | 20,000 |
| 2005/08/09 | 1,320 | 1,408 | 1,320 | 1,400 | 34,000 |
| 2005/08/08 | 1,280 | 1,320 | 1,280 | 1,320 | 4,000 |
| 2005/08/05 | 1,360 | 1,360 | 1,320 | 1,320 | 6,000 |
| 2005/08/04 | 1,340 | 1,340 | 1,315 | 1,320 | 42,000 |
| 2005/08/03 | 1,400 | 1,437 | 1,335 | 1,336 | 32,000 |
| 2005/08/02 | 1,350 | 1,400 | 1,350 | 1,387 | 15,000 |
| 2005/08/01 | 1,340 | 1,360 | 1,340 | 1,360 | 8,000 |
| 2005/07/29 | 1,322 | 1,345 | 1,320 | 1,345 | 20,000 |
| 2005/07/28 | 1,345 | 1,356 | 1,325 | 1,330 | 10,000 |
| 2005/07/27 | 1,385 | 1,390 | 1,345 | 1,345 | 23,000 |
| 2005/07/26 | 1,385 | 1,390 | 1,380 | 1,390 | 7,000 |
| 2005/07/25 | 1,439 | 1,439 | 1,401 | 1,401 | 7,000 |
| 2005/07/22 | 1,441 | 1,441 | 1,440 | 1,440 | 21,000 |
| 2005/07/21 | 1,455 | 1,458 | 1,440 | 1,440 | 26,000 |
| 2005/07/20 | 1,430 | 1,460 | 1,410 | 1,455 | 63,000 |
| 2005/07/19 | 1,400 | 1,400 | 1,358 | 1,400 | 26,000 |
| 2005/07/15 | 1,399 | 1,399 | 1,390 | 1,399 | 6,000 |
| 2005/07/14 | 1,435 | 1,435 | 1,380 | 1,400 | 36,000 |
| 2005/07/13 | 1,435 | 1,440 | 1,430 | 1,435 | 36,000 |
| 2005/07/12 | 1,439 | 1,440 | 1,410 | 1,440 | 25,000 |
| 2005/07/11 | 1,420 | 1,450 | 1,420 | 1,440 | 105,000 |
| 2005/07/08 | 1,418 | 1,418 | 1,399 | 1,400 | 37,000 |
| 2005/07/07 | 1,380 | 1,405 | 1,380 | 1,400 | 97,000 |
| 2005/07/06 | 1,390 | 1,400 | 1,385 | 1,385 | 17,000 |
| 2005/07/05 | 1,360 | 1,429 | 1,360 | 1,400 | 43,000 |
| 2005/07/04 | 1,429 | 1,429 | 1,380 | 1,400 | 19,000 |
| 2005/07/01 | 1,320 | 1,450 | 1,320 | 1,431 | 274,000 |
| 2005/06/30 | 1,340 | 1,340 | 1,320 | 1,340 | 60,000 |
| 2005/06/29 | 1,299 | 1,330 | 1,299 | 1,330 | 128,000 |
| 2005/06/28 | 1,220 | 1,299 | 1,220 | 1,299 | 79,000 |
| 2005/06/27 | 1,196 | 1,216 | 1,195 | 1,216 | 28,000 |
| 2005/06/24 | 1,210 | 1,220 | 1,205 | 1,220 | 52,000 |
| 2005/06/23 | 1,320 | 1,320 | 1,250 | 1,250 | 34,000 |
| 2005/06/22 | 1,281 | 1,320 | 1,280 | 1,299 | 108,000 |
| 2005/06/21 | 1,280 | 1,320 | 1,250 | 1,280 | 74,000 |
| 2005/06/20 | 1,200 | 1,280 | 1,195 | 1,280 | 92,000 |
| 2005/06/17 | 1,180 | 1,200 | 1,165 | 1,165 | 13,000 |
| 2005/06/16 | 1,170 | 1,180 | 1,140 | 1,165 | 19,000 |
| 2005/06/15 | 1,200 | 1,200 | 1,150 | 1,170 | 22,000 |
| 2005/06/14 | 1,200 | 1,200 | 1,170 | 1,190 | 15,000 |
| 2005/06/13 | 1,189 | 1,205 | 1,189 | 1,200 | 56,000 |
| 2005/06/10 | 1,171 | 1,200 | 1,140 | 1,190 | 57,000 |
| 2005/06/09 | 1,130 | 1,218 | 1,130 | 1,170 | 159,000 |
| 2005/06/08 | 1,040 | 1,130 | 1,040 | 1,130 | 86,000 |
| 2005/06/07 | 970 | 1,000 | 970 | 1,000 | 18,000 |
| 2005/06/06 | 970 | 970 | 970 | 970 | 5,000 |
| 2005/06/03 | 980 | 980 | 970 | 970 | 6,000 |
| 2005/06/02 | 971 | 980 | 948 | 980 | 11,000 |
| 2005/06/01 | 980 | 985 | 970 | 970 | 17,000 |
| 2005/05/31 | 960 | 960 | 944 | 960 | 26,000 |
| 2005/05/30 | 946 | 951 | 940 | 945 | 14,000 |
| 2005/05/27 | 925 | 945 | 925 | 945 | 16,000 |
| 2005/05/26 | 965 | 965 | 916 | 935 | 3,000 |
| 2005/05/25 | 968 | 968 | 960 | 966 | 8,000 |
| 2005/05/24 | 978 | 980 | 978 | 978 | 7,000 |
| 2005/05/23 | 950 | 961 | 950 | 950 | 12,000 |
| 2005/05/20 | 916 | 935 | 913 | 935 | 6,000 |
| 2005/05/19 | 915 | 916 | 910 | 916 | 6,000 |
| 2005/05/18 | 922 | 922 | 916 | 916 | 3,000 |
| 2005/05/17 | 917 | 925 | 915 | 923 | 8,000 |
| 2005/05/16 | 919 | 930 | 915 | 915 | 9,000 |
| 2005/05/13 | 919 | 919 | 915 | 919 | 6,000 |
| 2005/05/12 | 919 | 919 | 919 | 919 | 1,000 |
| 2005/05/11 | 921 | 921 | 921 | 921 | 1,000 |
| 2005/05/10 | 931 | 931 | 921 | 921 | 11,000 |
| 2005/05/09 | 918 | 930 | 918 | 920 | 31,000 |
| 2005/05/06 | 880 | 908 | 880 | 908 | 15,000 |
| 2005/05/02 | 871 | 871 | 861 | 866 | 25,000 |
| 2005/04/28 | 867 | 867 | 857 | 858 | 19,000 |
| 2005/04/27 | 860 | 880 | 860 | 870 | 10,000 |
| 2005/04/26 | 870 | 870 | 870 | 870 | 3,000 |
| 2005/04/25 | 895 | 895 | 880 | 880 | 15,000 |
| 2005/04/22 | 904 | 905 | 896 | 900 | 15,000 |
| 2005/04/21 | 900 | 910 | 890 | 900 | 22,000 |
| 2005/04/20 | 901 | 902 | 901 | 902 | 2,000 |
| 2005/04/19 | 920 | 920 | 900 | 900 | 11,000 |
| 2005/04/18 | 915 | 930 | 915 | 930 | 8,000 |
| 2005/04/15 | 960 | 962 | 955 | 955 | 11,000 |
| 2005/04/14 | 969 | 969 | 960 | 960 | 4,000 |
| 2005/04/13 | 956 | 956 | 955 | 955 | 2,000 |
| 2005/04/11 | 956 | 975 | 955 | 955 | 23,000 |
| 2005/04/08 | 961 | 961 | 953 | 955 | 13,000 |
| 2005/04/07 | 940 | 959 | 938 | 959 | 24,000 |
| 2005/04/06 | 950 | 950 | 940 | 949 | 5,000 |
| 2005/04/05 | 980 | 980 | 950 | 960 | 6,000 |
| 2005/04/04 | 1,000 | 1,000 | 960 | 970 | 5,000 |
| 2005/03/31 | 1,000 | 1,000 | 999 | 1,000 | 7,000 |
| 2005/03/30 | 990 | 998 | 990 | 998 | 6,000 |
| 2005/03/29 | 1,049 | 1,049 | 1,000 | 1,000 | 12,000 |
| 2005/03/28 | 1,080 | 1,100 | 1,029 | 1,029 | 8,000 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 2,050 | 2,050 | 2,020 | 2,030 | 20,000 |
| 2005/03/24 | 2,075 | 2,080 | 2,025 | 2,050 | 25,000 |
| 2005/03/23 | 2,045 | 2,120 | 2,045 | 2,080 | 21,000 |
| 2005/03/22 | 2,050 | 2,080 | 2,050 | 2,050 | 22,000 |
| 2005/03/18 | 2,095 | 2,095 | 2,030 | 2,050 | 17,000 |
| 2005/03/17 | 2,105 | 2,145 | 2,090 | 2,100 | 11,000 |
| 2005/03/16 | 2,200 | 2,200 | 2,110 | 2,120 | 26,000 |
| 2005/03/15 | 2,080 | 2,220 | 2,080 | 2,185 | 45,000 |
| 2005/03/14 | 2,010 | 2,010 | 1,970 | 2,000 | 5,000 |
| 2005/03/11 | 1,960 | 2,000 | 1,960 | 2,000 | 6,000 |
| 2005/03/10 | 2,000 | 2,000 | 1,950 | 1,950 | 14,000 |
| 2005/03/09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2005/03/08 | 2,075 | 2,075 | 2,000 | 2,000 | 4,000 |
| 2005/03/07 | 2,090 | 2,100 | 2,090 | 2,090 | 9,000 |
| 2005/03/04 | 2,090 | 2,090 | 2,050 | 2,090 | 7,000 |
| 2005/03/03 | 2,100 | 2,100 | 2,050 | 2,050 | 17,000 |
| 2005/03/02 | 1,999 | 2,090 | 1,995 | 2,080 | 51,000 |
| 2005/03/01 | 1,890 | 2,050 | 1,861 | 1,999 | 23,000 |
| 2005/02/28 | 1,821 | 1,890 | 1,821 | 1,890 | 9,000 |
| 2005/02/25 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 |
| 2005/02/24 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2005/02/23 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 |
| 2005/02/22 | 1,800 | 1,810 | 1,800 | 1,810 | 5,000 |
| 2005/02/21 | 1,850 | 1,850 | 1,800 | 1,800 | 14,000 |
| 2005/02/18 | 1,791 | 1,810 | 1,791 | 1,800 | 7,000 |
| 2005/02/17 | 1,750 | 1,791 | 1,730 | 1,791 | 15,000 |
| 2005/02/16 | 1,732 | 1,750 | 1,731 | 1,750 | 4,000 |
| 2005/02/15 | 1,730 | 1,730 | 1,715 | 1,725 | 9,000 |
| 2005/02/14 | 1,789 | 1,789 | 1,750 | 1,750 | 9,000 |
| 2005/02/10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2005/02/09 | 1,801 | 1,801 | 1,801 | 1,801 | 2,000 |
| 2005/02/07 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 |
| 2005/02/04 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 |
| 2005/02/03 | 1,810 | 1,810 | 1,790 | 1,790 | 7,000 |
| 2005/02/02 | 1,790 | 1,810 | 1,770 | 1,810 | 10,000 |
| 2005/02/01 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 2005/01/31 | 1,810 | 1,810 | 1,770 | 1,800 | 7,000 |
| 2005/01/28 | 1,770 | 1,800 | 1,750 | 1,800 | 13,000 |
| 2005/01/27 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 |
| 2005/01/25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2005/01/24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2005/01/21 | 1,700 | 1,720 | 1,700 | 1,720 | 5,000 |
| 2005/01/20 | 1,752 | 1,752 | 1,720 | 1,720 | 7,000 |
| 2005/01/19 | 1,810 | 1,810 | 1,780 | 1,780 | 4,000 |
| 2005/01/18 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2005/01/17 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 2005/01/14 | 1,750 | 1,780 | 1,750 | 1,780 | 4,000 |
| 2005/01/13 | 1,800 | 1,800 | 1,740 | 1,740 | 7,000 |
| 2005/01/12 | 1,800 | 1,807 | 1,800 | 1,800 | 13,000 |
| 2005/01/11 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2005/01/07 | 1,800 | 1,800 | 1,760 | 1,760 | 9,000 |
| 2005/01/06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |