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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,375 | 1,378 | 1,370 | 1,372 | 7,500 |
| 2007/12/27 | 1,386 | 1,386 | 1,372 | 1,377 | 5,000 |
| 2007/12/26 | 1,328 | 1,366 | 1,326 | 1,365 | 11,600 |
| 2007/12/25 | 1,321 | 1,322 | 1,317 | 1,317 | 4,700 |
| 2007/12/21 | 1,306 | 1,310 | 1,293 | 1,301 | 22,100 |
| 2007/12/20 | 1,340 | 1,349 | 1,302 | 1,302 | 39,200 |
| 2007/12/19 | 1,371 | 1,392 | 1,340 | 1,340 | 38,700 |
| 2007/12/18 | 1,380 | 1,380 | 1,351 | 1,354 | 25,300 |
| 2007/12/17 | 1,471 | 1,477 | 1,398 | 1,398 | 31,600 |
| 2007/12/14 | 1,517 | 1,520 | 1,475 | 1,475 | 27,500 |
| 2007/12/13 | 1,520 | 1,545 | 1,519 | 1,520 | 5,500 |
| 2007/12/12 | 1,520 | 1,520 | 1,505 | 1,517 | 8,600 |
| 2007/12/11 | 1,510 | 1,520 | 1,510 | 1,518 | 6,400 |
| 2007/12/10 | 1,512 | 1,540 | 1,503 | 1,509 | 5,000 |
| 2007/12/07 | 1,507 | 1,515 | 1,500 | 1,506 | 6,400 |
| 2007/12/06 | 1,523 | 1,525 | 1,500 | 1,506 | 1,700 |
| 2007/12/05 | 1,529 | 1,529 | 1,490 | 1,521 | 12,300 |
| 2007/12/04 | 1,540 | 1,545 | 1,515 | 1,535 | 14,200 |
| 2007/12/03 | 1,501 | 1,513 | 1,500 | 1,513 | 11,800 |
| 2007/11/30 | 1,469 | 1,483 | 1,462 | 1,483 | 9,000 |
| 2007/11/29 | 1,460 | 1,475 | 1,460 | 1,469 | 11,600 |
| 2007/11/28 | 1,454 | 1,460 | 1,445 | 1,452 | 6,500 |
| 2007/11/27 | 1,422 | 1,450 | 1,422 | 1,450 | 1,900 |
| 2007/11/26 | 1,411 | 1,453 | 1,411 | 1,450 | 11,800 |
| 2007/11/22 | 1,401 | 1,425 | 1,401 | 1,410 | 6,000 |
| 2007/11/21 | 1,419 | 1,424 | 1,410 | 1,410 | 6,900 |
| 2007/11/20 | 1,394 | 1,394 | 1,350 | 1,390 | 10,200 |
| 2007/11/19 | 1,404 | 1,435 | 1,390 | 1,400 | 5,600 |
| 2007/11/16 | 1,400 | 1,400 | 1,365 | 1,400 | 10,700 |
| 2007/11/15 | 1,430 | 1,440 | 1,410 | 1,410 | 3,600 |
| 2007/11/14 | 1,434 | 1,434 | 1,401 | 1,430 | 9,300 |
| 2007/11/13 | 1,338 | 1,410 | 1,338 | 1,375 | 9,100 |
| 2007/11/12 | 1,398 | 1,418 | 1,330 | 1,418 | 21,500 |
| 2007/11/09 | 1,480 | 1,481 | 1,445 | 1,445 | 25,800 |
| 2007/11/08 | 1,528 | 1,528 | 1,480 | 1,490 | 14,700 |
| 2007/11/07 | 1,565 | 1,565 | 1,530 | 1,538 | 9,500 |
| 2007/11/06 | 1,587 | 1,587 | 1,552 | 1,560 | 10,300 |
| 2007/11/05 | 1,628 | 1,637 | 1,560 | 1,600 | 22,100 |
| 2007/11/02 | 1,550 | 1,647 | 1,539 | 1,641 | 31,700 |
| 2007/11/01 | 1,574 | 1,587 | 1,562 | 1,574 | 10,000 |
| 2007/10/31 | 1,532 | 1,544 | 1,530 | 1,544 | 8,200 |
| 2007/10/30 | 1,540 | 1,540 | 1,521 | 1,535 | 6,700 |
| 2007/10/29 | 1,533 | 1,533 | 1,509 | 1,530 | 10,300 |
| 2007/10/26 | 1,451 | 1,488 | 1,451 | 1,488 | 5,900 |
| 2007/10/25 | 1,465 | 1,465 | 1,436 | 1,465 | 9,800 |
| 2007/10/24 | 1,484 | 1,484 | 1,450 | 1,450 | 20,500 |
| 2007/10/23 | 1,470 | 1,477 | 1,455 | 1,458 | 8,600 |
| 2007/10/22 | 1,440 | 1,469 | 1,430 | 1,467 | 12,000 |
| 2007/10/19 | 1,507 | 1,507 | 1,482 | 1,500 | 6,100 |
| 2007/10/18 | 1,502 | 1,527 | 1,465 | 1,507 | 22,800 |
| 2007/10/17 | 1,527 | 1,527 | 1,500 | 1,506 | 14,900 |
| 2007/10/16 | 1,596 | 1,596 | 1,534 | 1,546 | 13,200 |
| 2007/10/15 | 1,600 | 1,613 | 1,595 | 1,595 | 5,800 |
| 2007/10/12 | 1,610 | 1,612 | 1,585 | 1,590 | 8,400 |
| 2007/10/11 | 1,642 | 1,647 | 1,580 | 1,620 | 16,600 |
| 2007/10/10 | 1,600 | 1,650 | 1,600 | 1,639 | 22,500 |
| 2007/10/09 | 1,530 | 1,595 | 1,521 | 1,590 | 28,400 |
| 2007/10/05 | 1,475 | 1,485 | 1,465 | 1,480 | 12,400 |
| 2007/10/04 | 1,456 | 1,460 | 1,452 | 1,455 | 16,600 |
| 2007/10/03 | 1,440 | 1,453 | 1,438 | 1,453 | 11,900 |
| 2007/10/02 | 1,450 | 1,458 | 1,435 | 1,440 | 12,700 |
| 2007/10/01 | 1,451 | 1,453 | 1,433 | 1,438 | 16,900 |
| 2007/09/28 | 1,453 | 1,453 | 1,425 | 1,433 | 19,100 |
| 2007/09/27 | 1,489 | 1,489 | 1,455 | 1,455 | 22,200 |
| 2007/09/26 | 1,490 | 1,490 | 1,467 | 1,477 | 12,400 |
| 2007/09/25 | 1,470 | 1,490 | 1,465 | 1,467 | 15,700 |
| 2007/09/21 | 1,426 | 1,440 | 1,421 | 1,435 | 12,100 |
| 2007/09/20 | 1,462 | 1,462 | 1,422 | 1,422 | 13,100 |
| 2007/09/19 | 1,410 | 1,430 | 1,410 | 1,422 | 12,000 |
| 2007/09/18 | 1,408 | 1,408 | 1,394 | 1,398 | 8,200 |
| 2007/09/14 | 1,404 | 1,404 | 1,370 | 1,389 | 5,400 |
| 2007/09/13 | 1,398 | 1,409 | 1,361 | 1,409 | 3,200 |
| 2007/09/12 | 1,382 | 1,395 | 1,370 | 1,378 | 5,500 |
| 2007/09/11 | 1,380 | 1,400 | 1,360 | 1,382 | 6,100 |
| 2007/09/10 | 1,390 | 1,415 | 1,378 | 1,385 | 15,100 |
| 2007/09/07 | 1,420 | 1,420 | 1,397 | 1,420 | 7,800 |
| 2007/09/06 | 1,437 | 1,437 | 1,408 | 1,420 | 2,700 |
| 2007/09/05 | 1,458 | 1,477 | 1,425 | 1,439 | 9,900 |
| 2007/09/04 | 1,460 | 1,460 | 1,441 | 1,442 | 5,600 |
| 2007/09/03 | 1,445 | 1,460 | 1,440 | 1,460 | 5,800 |
| 2007/08/31 | 1,372 | 1,425 | 1,372 | 1,425 | 5,900 |
| 2007/08/30 | 1,429 | 1,440 | 1,372 | 1,372 | 11,400 |
| 2007/08/29 | 1,380 | 1,395 | 1,361 | 1,394 | 12,000 |
| 2007/08/28 | 1,401 | 1,430 | 1,400 | 1,430 | 3,100 |
| 2007/08/27 | 1,401 | 1,429 | 1,390 | 1,401 | 15,200 |
| 2007/08/24 | 1,400 | 1,426 | 1,371 | 1,375 | 12,200 |
| 2007/08/23 | 1,399 | 1,400 | 1,358 | 1,400 | 18,300 |
| 2007/08/22 | 1,355 | 1,370 | 1,340 | 1,340 | 14,300 |
| 2007/08/21 | 1,310 | 1,400 | 1,310 | 1,370 | 18,600 |
| 2007/08/20 | 1,370 | 1,370 | 1,295 | 1,298 | 45,400 |
| 2007/08/17 | 1,410 | 1,410 | 1,269 | 1,270 | 55,500 |
| 2007/08/16 | 1,451 | 1,451 | 1,361 | 1,390 | 35,500 |
| 2007/08/15 | 1,510 | 1,510 | 1,468 | 1,470 | 33,800 |
| 2007/08/14 | 1,570 | 1,570 | 1,523 | 1,525 | 25,800 |
| 2007/08/13 | 1,570 | 1,590 | 1,552 | 1,580 | 13,800 |
| 2007/08/10 | 1,489 | 1,635 | 1,489 | 1,600 | 56,800 |
| 2007/08/09 | 1,790 | 1,795 | 1,770 | 1,789 | 3,600 |
| 2007/08/08 | 1,757 | 1,780 | 1,755 | 1,780 | 7,600 |
| 2007/08/07 | 1,755 | 1,800 | 1,755 | 1,755 | 6,400 |
| 2007/08/06 | 1,751 | 1,782 | 1,740 | 1,753 | 8,000 |
| 2007/08/03 | 1,781 | 1,790 | 1,780 | 1,783 | 13,100 |
| 2007/08/02 | 1,776 | 1,790 | 1,770 | 1,777 | 9,300 |
| 2007/08/01 | 1,792 | 1,792 | 1,775 | 1,776 | 15,800 |
| 2007/07/31 | 1,750 | 1,795 | 1,750 | 1,784 | 10,900 |
| 2007/07/30 | 1,715 | 1,736 | 1,703 | 1,725 | 18,500 |
| 2007/07/27 | 1,750 | 1,752 | 1,724 | 1,745 | 33,900 |
| 2007/07/26 | 1,800 | 1,800 | 1,762 | 1,775 | 21,000 |
| 2007/07/25 | 1,800 | 1,805 | 1,789 | 1,799 | 10,100 |
| 2007/07/24 | 1,810 | 1,820 | 1,795 | 1,808 | 12,500 |
| 2007/07/23 | 1,815 | 1,819 | 1,801 | 1,809 | 13,900 |
| 2007/07/20 | 1,820 | 1,823 | 1,815 | 1,815 | 12,000 |
| 2007/07/19 | 1,830 | 1,832 | 1,812 | 1,815 | 13,600 |
| 2007/07/18 | 1,887 | 1,887 | 1,844 | 1,850 | 17,100 |
| 2007/07/17 | 1,900 | 1,900 | 1,865 | 1,870 | 12,200 |
| 2007/07/13 | 1,882 | 1,910 | 1,870 | 1,885 | 10,600 |
| 2007/07/12 | 1,910 | 1,910 | 1,880 | 1,880 | 22,000 |
| 2007/07/11 | 1,915 | 1,917 | 1,900 | 1,909 | 33,100 |
| 2007/07/10 | 1,901 | 1,928 | 1,899 | 1,928 | 37,900 |
| 2007/07/09 | 1,880 | 1,900 | 1,879 | 1,900 | 13,800 |
| 2007/07/06 | 1,900 | 1,900 | 1,861 | 1,879 | 20,900 |
| 2007/07/05 | 1,959 | 1,969 | 1,870 | 1,890 | 56,900 |
| 2007/07/04 | 1,890 | 1,948 | 1,890 | 1,948 | 42,000 |
| 2007/07/03 | 1,830 | 1,865 | 1,830 | 1,860 | 26,400 |
| 2007/07/02 | 1,820 | 1,829 | 1,811 | 1,816 | 16,200 |
| 2007/06/29 | 1,794 | 1,816 | 1,781 | 1,809 | 12,900 |
| 2007/06/28 | 1,760 | 1,777 | 1,750 | 1,777 | 30,000 |
| 2007/06/27 | 1,760 | 1,775 | 1,760 | 1,763 | 22,000 |
| 2007/06/26 | 1,770 | 1,800 | 1,770 | 1,772 | 30,600 |
| 2007/06/25 | 1,769 | 1,805 | 1,768 | 1,800 | 45,800 |
| 2007/06/22 | 1,815 | 1,815 | 1,800 | 1,805 | 42,600 |
| 2007/06/21 | 1,820 | 1,835 | 1,803 | 1,815 | 38,500 |
| 2007/06/20 | 1,820 | 1,822 | 1,818 | 1,820 | 15,100 |
| 2007/06/19 | 1,821 | 1,828 | 1,816 | 1,818 | 21,400 |
| 2007/06/18 | 1,819 | 1,827 | 1,815 | 1,820 | 18,700 |
| 2007/06/15 | 1,819 | 1,820 | 1,806 | 1,814 | 23,700 |
| 2007/06/14 | 1,829 | 1,833 | 1,811 | 1,819 | 12,900 |
| 2007/06/13 | 1,831 | 1,834 | 1,823 | 1,829 | 4,900 |
| 2007/06/12 | 1,835 | 1,837 | 1,830 | 1,835 | 21,000 |
| 2007/06/11 | 1,810 | 1,833 | 1,810 | 1,830 | 15,300 |
| 2007/06/08 | 1,835 | 1,835 | 1,800 | 1,803 | 25,200 |
| 2007/06/07 | 1,834 | 1,837 | 1,830 | 1,835 | 17,500 |
| 2007/06/06 | 1,830 | 1,837 | 1,815 | 1,835 | 12,100 |
| 2007/06/05 | 1,805 | 1,815 | 1,805 | 1,815 | 13,100 |
| 2007/06/04 | 1,810 | 1,815 | 1,800 | 1,800 | 32,600 |
| 2007/06/01 | 1,810 | 1,840 | 1,795 | 1,805 | 17,300 |
| 2007/05/31 | 1,820 | 1,820 | 1,805 | 1,809 | 6,800 |
| 2007/05/30 | 1,840 | 1,845 | 1,796 | 1,800 | 20,300 |
| 2007/05/29 | 1,840 | 1,845 | 1,808 | 1,845 | 12,000 |
| 2007/05/28 | 1,801 | 1,816 | 1,791 | 1,810 | 45,500 |
| 2007/05/25 | 1,798 | 1,800 | 1,792 | 1,795 | 28,900 |
| 2007/05/24 | 1,823 | 1,823 | 1,792 | 1,798 | 29,500 |
| 2007/05/23 | 1,810 | 1,849 | 1,790 | 1,823 | 54,100 |
| 2007/05/22 | 2,010 | 2,020 | 1,867 | 1,900 | 25,600 |
| 2007/05/21 | 1,893 | 2,070 | 1,893 | 2,010 | 8,100 |
| 2007/05/18 | 1,873 | 1,900 | 1,862 | 1,863 | 4,900 |
| 2007/05/17 | 1,901 | 1,910 | 1,880 | 1,900 | 4,300 |
| 2007/05/16 | 1,978 | 1,978 | 1,850 | 1,900 | 10,600 |
| 2007/05/15 | 2,050 | 2,050 | 1,951 | 1,953 | 7,000 |
| 2007/05/14 | 2,100 | 2,100 | 2,010 | 2,050 | 9,700 |
| 2007/05/11 | 2,050 | 2,080 | 2,010 | 2,070 | 6,800 |
| 2007/05/10 | 2,135 | 2,135 | 2,080 | 2,115 | 11,500 |
| 2007/05/09 | 2,100 | 2,140 | 2,090 | 2,120 | 21,400 |
| 2007/05/08 | 2,010 | 2,095 | 2,010 | 2,095 | 28,100 |
| 2007/05/07 | 1,980 | 2,030 | 1,980 | 2,010 | 23,200 |
| 2007/05/02 | 1,930 | 1,940 | 1,927 | 1,939 | 13,900 |
| 2007/05/01 | 1,887 | 1,927 | 1,887 | 1,911 | 14,900 |
| 2007/04/27 | 1,760 | 1,854 | 1,760 | 1,850 | 20,100 |
| 2007/04/26 | 1,770 | 1,779 | 1,740 | 1,755 | 30,300 |
| 2007/04/25 | 1,790 | 1,790 | 1,760 | 1,767 | 14,000 |
| 2007/04/24 | 1,789 | 1,800 | 1,770 | 1,790 | 26,900 |
| 2007/04/23 | 1,831 | 1,833 | 1,760 | 1,798 | 23,300 |
| 2007/04/20 | 1,871 | 1,871 | 1,835 | 1,842 | 28,700 |
| 2007/04/19 | 1,921 | 1,922 | 1,870 | 1,900 | 22,800 |
| 2007/04/18 | 1,940 | 1,940 | 1,921 | 1,940 | 17,400 |
| 2007/04/17 | 1,981 | 1,981 | 1,940 | 1,940 | 27,600 |
| 2007/04/16 | 2,000 | 2,000 | 1,969 | 1,970 | 21,300 |
| 2007/04/13 | 2,040 | 2,040 | 1,990 | 1,991 | 24,400 |
| 2007/04/12 | 2,020 | 2,065 | 2,020 | 2,020 | 18,200 |
| 2007/04/11 | 1,998 | 2,065 | 1,998 | 2,010 | 43,300 |
| 2007/04/10 | 1,976 | 1,976 | 1,954 | 1,970 | 15,700 |
| 2007/04/09 | 1,995 | 2,000 | 1,975 | 1,976 | 13,400 |
| 2007/04/06 | 2,005 | 2,005 | 1,980 | 1,995 | 12,400 |
| 2007/04/05 | 2,020 | 2,020 | 2,005 | 2,010 | 12,100 |
| 2007/04/04 | 2,040 | 2,045 | 2,010 | 2,020 | 3,900 |
| 2007/04/03 | 2,015 | 2,040 | 2,005 | 2,010 | 12,000 |
| 2007/04/02 | 2,035 | 2,045 | 2,005 | 2,005 | 13,600 |
| 2007/03/30 | 2,035 | 2,035 | 2,010 | 2,030 | 4,900 |
| 2007/03/29 | 2,015 | 2,040 | 2,000 | 2,015 | 17,100 |
| 2007/03/28 | 2,060 | 2,060 | 2,035 | 2,055 | 11,500 |
| 2007/03/27 | 2,070 | 2,070 | 2,055 | 2,060 | 6,700 |
| 2007/03/26 | 2,055 | 2,095 | 2,055 | 2,090 | 24,300 |
| 2007/03/23 | 2,065 | 2,065 | 2,055 | 2,055 | 22,600 |
| 2007/03/22 | 2,095 | 2,115 | 2,060 | 2,065 | 30,100 |
| 2007/03/20 | 2,090 | 2,115 | 2,070 | 2,095 | 11,300 |
| 2007/03/19 | 2,090 | 2,115 | 2,085 | 2,090 | 7,500 |
| 2007/03/16 | 2,140 | 2,145 | 2,080 | 2,115 | 11,300 |
| 2007/03/15 | 2,160 | 2,170 | 2,140 | 2,140 | 4,600 |
| 2007/03/14 | 2,145 | 2,145 | 2,100 | 2,125 | 5,700 |
| 2007/03/13 | 2,160 | 2,200 | 2,155 | 2,155 | 8,600 |
| 2007/03/12 | 2,120 | 2,145 | 2,120 | 2,135 | 12,200 |
| 2007/03/09 | 2,120 | 2,125 | 2,080 | 2,105 | 12,800 |
| 2007/03/08 | 2,100 | 2,110 | 2,075 | 2,090 | 10,000 |
| 2007/03/07 | 2,160 | 2,160 | 2,070 | 2,090 | 12,800 |
| 2007/03/06 | 2,020 | 2,105 | 2,020 | 2,060 | 13,800 |
| 2007/03/05 | 2,105 | 2,120 | 2,030 | 2,035 | 19,700 |
| 2007/03/02 | 2,125 | 2,125 | 2,080 | 2,110 | 24,300 |
| 2007/03/01 | 2,140 | 2,140 | 2,080 | 2,100 | 15,700 |
| 2007/02/28 | 2,030 | 2,140 | 2,000 | 2,140 | 22,300 |
| 2007/02/27 | 2,190 | 2,195 | 2,175 | 2,190 | 15,700 |
| 2007/02/26 | 2,170 | 2,200 | 2,155 | 2,190 | 22,900 |
| 2007/02/23 | 2,065 | 2,130 | 2,065 | 2,130 | 28,700 |
| 2007/02/22 | 2,170 | 2,185 | 2,015 | 2,060 | 78,300 |
| 2007/02/21 | 2,260 | 2,260 | 2,050 | 2,140 | 40,800 |
| 2007/02/20 | 2,325 | 2,330 | 2,280 | 2,280 | 7,600 |
| 2007/02/19 | 2,320 | 2,335 | 2,310 | 2,330 | 7,000 |
| 2007/02/16 | 2,315 | 2,350 | 2,315 | 2,350 | 36,800 |
| 2007/02/15 | 2,335 | 2,340 | 2,310 | 2,310 | 28,700 |
| 2007/02/14 | 2,280 | 2,340 | 2,270 | 2,315 | 9,700 |
| 2007/02/13 | 2,235 | 2,290 | 2,235 | 2,265 | 9,800 |
| 2007/02/09 | 2,315 | 2,315 | 2,230 | 2,230 | 27,900 |
| 2007/02/08 | 2,335 | 2,335 | 2,320 | 2,325 | 3,500 |
| 2007/02/07 | 2,335 | 2,340 | 2,330 | 2,335 | 3,200 |
| 2007/02/06 | 2,350 | 2,355 | 2,330 | 2,335 | 5,100 |
| 2007/02/05 | 2,370 | 2,385 | 2,350 | 2,365 | 7,800 |
| 2007/02/02 | 2,390 | 2,390 | 2,370 | 2,370 | 8,400 |
| 2007/02/01 | 2,375 | 2,395 | 2,370 | 2,390 | 5,200 |
| 2007/01/31 | 2,365 | 2,380 | 2,350 | 2,380 | 6,500 |
| 2007/01/30 | 2,360 | 2,390 | 2,360 | 2,370 | 10,200 |
| 2007/01/29 | 2,340 | 2,375 | 2,340 | 2,345 | 6,100 |
| 2007/01/26 | 2,350 | 2,350 | 2,315 | 2,335 | 28,100 |
| 2007/01/25 | 2,440 | 2,460 | 2,380 | 2,390 | 11,400 |
| 2007/01/24 | 2,420 | 2,450 | 2,410 | 2,440 | 7,200 |
| 2007/01/23 | 2,465 | 2,465 | 2,380 | 2,415 | 21,700 |
| 2007/01/22 | 2,420 | 2,470 | 2,420 | 2,465 | 26,400 |
| 2007/01/19 | 2,315 | 2,390 | 2,305 | 2,390 | 24,300 |
| 2007/01/18 | 2,310 | 2,320 | 2,295 | 2,300 | 26,700 |
| 2007/01/17 | 2,320 | 2,325 | 2,305 | 2,310 | 11,800 |
| 2007/01/16 | 2,310 | 2,320 | 2,305 | 2,315 | 12,700 |
| 2007/01/15 | 2,370 | 2,370 | 2,280 | 2,315 | 10,600 |
| 2007/01/12 | 2,340 | 2,350 | 2,305 | 2,350 | 15,000 |
| 2007/01/11 | 2,400 | 2,400 | 2,315 | 2,330 | 5,100 |
| 2007/01/10 | 2,325 | 2,345 | 2,320 | 2,330 | 6,100 |
| 2007/01/09 | 2,400 | 2,400 | 2,350 | 2,365 | 14,400 |
| 2007/01/05 | 2,500 | 2,500 | 2,390 | 2,420 | 21,500 |
| 2007/01/04 | 2,450 | 2,500 | 2,450 | 2,495 | 15,200 |