日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 2,380 2,450 2,380 2,450 7,300
2006/12/28 2,470 2,470 2,410 2,420 22,400
2006/12/27 2,495 2,495 2,450 2,470 36,900
2006/12/26 2,390 2,495 2,360 2,440 70,200
2006/12/25 2,300 2,320 2,280 2,305 16,700
2006/12/22 2,240 2,255 2,235 2,250 33,800
2006/12/21 2,210 2,250 2,210 2,230 14,200
2006/12/20 2,255 2,260 2,210 2,220 34,000
2006/12/19 2,300 2,300 2,270 2,275 12,800
2006/12/18 2,280 2,325 2,265 2,300 42,900
2006/12/15 2,190 2,215 2,190 2,215 25,300
2006/12/14 2,170 2,175 2,150 2,170 11,100
2006/12/13 2,135 2,145 2,120 2,140 18,000
2006/12/12 2,095 2,125 2,090 2,105 59,800
2006/12/11 2,150 2,200 2,050 2,090 47,700
2006/12/08 2,120 2,175 2,120 2,150 25,600
2006/12/07 2,135 2,135 2,115 2,120 16,400
2006/12/06 2,160 2,160 2,120 2,135 16,900
2006/12/05 2,220 2,220 2,180 2,190 10,600
2006/12/04 2,220 2,240 2,210 2,230 3,000
2006/12/01 2,265 2,265 2,210 2,245 5,700
2006/11/30 2,295 2,300 2,250 2,270 5,100
2006/11/29 2,295 2,300 2,290 2,300 7,700
2006/11/28 2,200 2,280 2,180 2,270 7,200
2006/11/27 2,230 2,270 2,110 2,270 45,700
2006/11/24 2,300 2,305 2,295 2,300 4,300
2006/11/22 2,345 2,345 2,285 2,300 7,100
2006/11/21 2,350 2,350 2,310 2,315 4,700
2006/11/20 2,380 2,380 2,325 2,335 7,800
2006/11/17 2,305 2,400 2,305 2,400 4,100
2006/11/16 2,340 2,340 2,305 2,305 5,100
2006/11/15 2,400 2,400 2,305 2,365 13,100
2006/11/14 2,350 2,375 2,300 2,360 11,800
2006/11/13 2,400 2,400 2,380 2,380 1,900
2006/11/10 2,350 2,405 2,350 2,405 6,300
2006/11/09 2,260 2,270 2,245 2,270 15,500
2006/11/08 2,365 2,365 2,210 2,270 6,400
2006/11/07 2,375 2,390 2,350 2,360 13,300
2006/11/06 2,365 2,370 2,360 2,360 6,100
2006/11/02 2,370 2,395 2,365 2,370 11,300
2006/11/01 2,345 2,385 2,340 2,365 3,400
2006/10/31 2,320 2,345 2,300 2,330 15,500
2006/10/30 2,410 2,410 2,330 2,350 10,600
2006/10/27 2,405 2,410 2,400 2,405 15,600
2006/10/26 2,415 2,415 2,410 2,410 5,400
2006/10/25 2,400 2,410 2,305 2,395 31,500
2006/10/24 2,465 2,465 2,410 2,430 11,800
2006/10/23 2,510 2,510 2,465 2,470 12,700
2006/10/20 2,505 2,505 2,450 2,465 11,000
2006/10/19 2,500 2,525 2,495 2,505 41,400
2006/10/18 2,545 2,565 2,495 2,495 23,500
2006/10/17 2,510 2,520 2,500 2,505 28,400
2006/10/16 2,460 2,485 2,455 2,470 27,900
2006/10/13 2,475 2,490 2,450 2,460 16,400
2006/10/12 2,540 2,540 2,460 2,475 19,000
2006/10/11 2,600 2,600 2,530 2,540 5,000
2006/10/10 2,665 2,665 2,600 2,630 5,600
2006/10/06 2,660 2,665 2,630 2,665 4,400
2006/10/05 2,680 2,685 2,600 2,660 4,600
2006/10/04 2,690 2,695 2,680 2,685 11,900
2006/10/03 2,695 2,700 2,690 2,700 7,600
2006/10/02 2,780 2,780 2,660 2,670 8,700
2006/09/29 2,800 2,800 2,760 2,780 1,800
2006/09/28 2,800 2,800 2,760 2,790 18,200
2006/09/27 2,800 2,805 2,760 2,800 7,500
2006/09/26 2,800 2,800 2,750 2,800 6,200
2006/09/25 2,840 2,850 2,835 2,840 14,800
2006/09/22 2,780 2,815 2,750 2,800 28,300
2006/09/21 2,755 2,800 2,710 2,750 38,400
2006/09/20 2,730 2,750 2,720 2,730 9,000
2006/09/19 2,725 2,750 2,700 2,730 5,400
2006/09/15 2,710 2,750 2,700 2,725 16,400
2006/09/14 2,700 2,720 2,700 2,710 6,000
2006/09/13 2,760 2,760 2,710 2,710 1,200
2006/09/12 2,780 2,780 2,750 2,760 3,900
2006/09/11 2,670 2,700 2,670 2,690 27,200
2006/09/08 2,720 2,725 2,715 2,720 23,500
2006/09/07 2,710 2,745 2,710 2,720 3,000
2006/09/06 2,760 2,785 2,700 2,700 45,500
2006/09/05 2,780 2,795 2,760 2,760 15,300
2006/09/04 2,780 2,780 2,755 2,765 7,700
2006/09/01 2,670 2,700 2,660 2,700 4,900
2006/08/31 2,720 2,720 2,600 2,665 5,300
2006/08/30 2,780 2,780 2,720 2,720 400
2006/08/29 2,780 2,780 2,700 2,700 9,900
2006/08/28 2,790 2,800 2,780 2,780 13,300
2006/08/25 2,790 2,795 2,780 2,785 3,000
2006/08/24 2,785 2,800 2,770 2,800 10,100
2006/08/23 2,710 2,750 2,700 2,750 4,300
2006/08/22 2,705 2,705 2,695 2,705 8,100
2006/08/21 2,690 2,710 2,690 2,705 8,000
2006/08/18 2,600 2,670 2,590 2,670 11,700
2006/08/17 2,600 2,600 2,595 2,600 39,400
2006/08/16 2,600 2,600 2,570 2,600 22,100
2006/08/15 2,500 2,600 2,500 2,600 8,100
2006/08/14 2,530 2,550 2,520 2,530 4,000
2006/08/11 2,595 2,595 2,545 2,560 42,100
2006/08/10 2,615 2,690 2,615 2,655 1,700
2006/08/09 2,635 2,650 2,595 2,650 8,700
2006/08/08 2,620 2,675 2,570 2,675 9,800
2006/08/07 2,635 2,635 2,560 2,600 23,700
2006/08/04 2,590 2,670 2,590 2,650 6,100
2006/08/03 2,655 2,655 2,550 2,560 7,600
2006/08/02 2,680 2,700 2,680 2,695 5,100
2006/08/01 2,650 2,700 2,650 2,660 10,300
2006/07/31 2,610 2,710 2,610 2,700 10,800
2006/07/28 2,550 2,650 2,515 2,600 5,100
2006/07/27 2,700 2,700 2,540 2,600 15,000
2006/07/26 2,780 2,780 2,740 2,740 22,000
2006/07/25 2,790 2,850 2,790 2,805 10,900
2006/07/24 2,760 2,830 2,750 2,805 5,200
2006/07/21 2,870 2,870 2,850 2,865 15,900
2006/07/20 2,880 2,900 2,850 2,900 46,400
2006/07/19 2,850 2,850 2,790 2,830 25,500
2006/07/18 2,890 2,900 2,890 2,890 18,500
2006/07/14 2,900 2,900 2,830 2,880 19,900
2006/07/13 2,760 2,820 2,760 2,820 11,000
2006/07/12 2,720 2,780 2,720 2,750 10,500
2006/07/11 2,780 2,780 2,710 2,720 9,800
2006/07/10 2,800 2,805 2,790 2,800 14,100
2006/07/07 2,850 2,850 2,810 2,810 4,600
2006/07/06 2,880 2,910 2,860 2,860 2,200
2006/07/05 2,845 2,940 2,800 2,920 18,500
2006/07/04 2,900 2,900 2,870 2,885 20,200
2006/07/03 2,850 2,880 2,850 2,870 11,700
2006/06/30 2,850 2,850 2,790 2,800 10,200
2006/06/29 2,750 2,850 2,750 2,790 11,900
2006/06/28 2,650 2,730 2,630 2,710 8,200
2006/06/27 2,685 2,750 2,685 2,700 11,200
2006/06/26 2,625 2,650 2,625 2,650 11,600
2006/06/23 2,600 2,635 2,585 2,615 11,700
2006/06/22 2,540 2,630 2,530 2,630 23,200
2006/06/21 2,520 2,530 2,515 2,530 12,800
2006/06/20 2,505 2,520 2,500 2,520 12,100
2006/06/19 2,450 2,510 2,450 2,495 21,500
2006/06/16 2,425 2,450 2,405 2,430 32,300
2006/06/15 2,310 2,450 2,310 2,435 21,300
2006/06/14 2,245 2,300 2,235 2,300 6,800
2006/06/13 2,280 2,280 2,210 2,250 2,800
2006/06/12 2,270 2,300 2,250 2,300 7,400
2006/06/09 2,335 2,350 2,250 2,340 21,400
2006/06/08 2,340 2,340 2,280 2,330 39,500
2006/06/07 2,320 2,360 2,320 2,340 14,000
2006/06/06 2,250 2,330 2,250 2,250 4,000
2006/06/05 2,270 2,400 2,250 2,280 16,600
2006/06/02 2,350 2,380 2,350 2,350 23,900
2006/06/01 2,330 2,360 2,330 2,350 10,400
2006/05/31 2,300 2,340 2,200 2,330 10,600
2006/05/30 2,340 2,345 2,330 2,330 11,600
2006/05/29 2,355 2,360 2,345 2,345 7,600
2006/05/26 2,390 2,390 2,305 2,365 12,600
2006/05/25 2,395 2,420 2,360 2,395 16,100
2006/05/24 2,395 2,395 2,320 2,395 10,300
2006/05/23 2,400 2,400 2,250 2,315 43,200
2006/05/22 2,550 2,550 2,415 2,420 113,200
2006/05/19 2,125 2,185 2,110 2,150 8,000
2006/05/18 2,300 2,300 2,180 2,280 2,600
2006/05/17 2,350 2,350 2,340 2,350 1,800
2006/05/16 2,425 2,430 2,425 2,430 200
2006/05/15 2,400 2,455 2,315 2,430 12,400
2006/05/12 2,360 2,400 2,360 2,400 4,100
2006/05/11 2,380 2,380 2,355 2,365 4,600
2006/05/10 2,450 2,450 2,450 2,450 100
2006/05/09 2,400 2,450 2,400 2,450 4,700
2006/05/08 2,350 2,400 2,350 2,400 4,000
2006/05/02 2,290 2,325 2,290 2,320 5,200
2006/05/01 2,330 2,395 2,330 2,330 3,400
2006/04/28 2,400 2,500 2,400 2,450 13,900
2006/04/27 2,440 2,440 2,400 2,400 3,200
2006/04/26 2,380 2,400 2,380 2,400 5,900
2006/04/25 2,420 2,420 2,400 2,400 9,300
2006/04/24 2,270 2,500 2,260 2,410 12,100
2006/04/21 2,460 2,500 2,280 2,280 9,000
2006/04/20 2,510 2,540 2,415 2,420 9,200
2006/04/19 2,420 2,550 2,420 2,550 23,900
2006/04/18 2,410 2,415 2,400 2,415 12,800
2006/04/17 2,430 2,430 2,410 2,430 4,100
2006/04/14 2,440 2,440 2,435 2,435 2,000
2006/04/13 2,475 2,475 2,440 2,440 2,500
2006/04/12 2,455 2,485 2,455 2,485 4,800
2006/04/11 2,470 2,470 2,450 2,460 2,800
2006/04/10 2,450 2,460 2,425 2,460 4,500
2006/04/07 2,480 2,480 2,430 2,445 15,700
2006/04/06 2,480 2,500 2,470 2,480 3,500
2006/04/05 2,430 2,500 2,430 2,475 5,500
2006/04/04 2,500 2,550 2,430 2,550 11,300
2006/04/03 2,550 2,550 2,460 2,470 3,600
2006/03/31 2,500 2,520 2,440 2,440 8,000
2006/03/30 2,430 2,480 2,400 2,480 5,000
2006/03/29 2,480 2,480 2,480 2,480 1,000
2006/03/28 2,500 2,520 2,500 2,520 2,000
2006/03/27 2,450 2,520 2,450 2,500 14,000
2006/03/24 2,450 2,500 2,450 2,500 13,000
2006/03/23 2,305 2,450 2,305 2,450 14,000
2006/03/22 2,240 2,300 2,240 2,300 20,000
2006/03/20 2,205 2,270 2,205 2,250 18,000
2006/03/17 2,155 2,200 2,155 2,200 13,000
2006/03/16 2,250 2,250 2,200 2,200 4,000
2006/03/15 2,240 2,270 2,240 2,270 8,000
2006/03/14 2,235 2,270 2,220 2,270 12,000
2006/03/13 2,250 2,260 2,250 2,260 5,000
2006/03/10 2,130 2,200 2,130 2,200 5,000
2006/03/09 2,095 2,170 2,095 2,170 8,000
2006/03/08 2,050 2,140 2,050 2,140 11,000
2006/03/07 2,160 2,160 2,120 2,120 6,000
2006/03/06 2,175 2,210 2,090 2,210 15,000
2006/03/03 2,060 2,185 2,060 2,170 40,000
2006/03/02 2,050 2,140 2,050 2,060 24,000
2006/03/01 1,988 2,050 1,970 2,050 17,000
2006/02/28 2,025 2,025 1,990 1,990 29,000
2006/02/27 2,090 2,090 2,020 2,020 28,000
2006/02/24 2,045 2,045 2,015 2,030 22,000
2006/02/23 2,040 2,070 2,005 2,005 50,000
2006/02/22 2,145 2,150 2,035 2,050 25,000
2006/02/21 2,180 2,200 2,140 2,140 21,000
2006/02/20 2,380 2,380 2,280 2,280 11,000
2006/02/17 2,400 2,400 2,375 2,380 7,000
2006/02/16 2,450 2,480 2,400 2,400 5,000
2006/02/15 2,430 2,480 2,430 2,480 4,000
2006/02/14 2,410 2,420 2,385 2,420 18,000
2006/02/13 2,480 2,480 2,425 2,425 7,000
2006/02/09 2,635 2,635 2,505 2,515 8,000
2006/02/08 2,530 2,600 2,525 2,600 21,000
2006/02/07 2,470 2,530 2,470 2,530 13,000
2006/02/06 2,470 2,500 2,430 2,470 10,000
2006/02/03 2,505 2,505 2,450 2,450 4,000
2006/02/02 2,500 2,530 2,500 2,510 5,000
2006/02/01 2,430 2,450 2,430 2,450 3,000
2006/01/31 2,430 2,440 2,400 2,430 9,000
2006/01/30 2,420 2,430 2,400 2,410 16,000
2006/01/27 2,415 2,420 2,400 2,420 10,000
2006/01/26 2,450 2,450 2,410 2,410 9,000
2006/01/25 2,415 2,455 2,415 2,425 6,000
2006/01/24 2,450 2,480 2,405 2,405 3,000
2006/01/23 2,460 2,490 2,360 2,380 21,000
2006/01/20 2,550 2,550 2,455 2,455 17,000
2006/01/19 2,145 2,410 2,145 2,410 81,000
2006/01/18 2,430 2,430 2,300 2,305 32,000
2006/01/17 2,495 2,495 2,420 2,430 48,000
2006/01/16 2,530 2,530 2,510 2,510 45,000
2006/01/13 2,550 2,550 2,515 2,520 40,000
2006/01/12 2,645 2,650 2,500 2,510 89,000
2006/01/11 2,600 2,650 2,580 2,620 59,000
2006/01/10 2,640 2,640 2,600 2,620 55,000
2006/01/06 2,465 2,520 2,460 2,500 49,000
2006/01/05 2,415 2,580 2,415 2,460 92,000
2006/01/04 2,250 2,300 2,250 2,300 2,000

このページの先頭へ