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 |
---|---|---|---|---|---|
2008/12/30 | 331 | 349 | 331 | 346 | 4,900 |
2008/12/29 | 336 | 336 | 330 | 333 | 7,600 |
2008/12/26 | 332 | 339 | 330 | 336 | 6,600 |
2008/12/25 | 321 | 326 | 320 | 323 | 10,800 |
2008/12/24 | 337 | 340 | 326 | 326 | 38,600 |
2008/12/22 | 350 | 350 | 335 | 340 | 21,400 |
2008/12/19 | 360 | 366 | 340 | 351 | 34,000 |
2008/12/18 | 367 | 375 | 359 | 369 | 28,200 |
2008/12/17 | 374 | 375 | 365 | 370 | 7,100 |
2008/12/16 | 382 | 382 | 360 | 374 | 34,700 |
2008/12/15 | 375 | 400 | 375 | 384 | 28,200 |
2008/12/12 | 375 | 379 | 370 | 377 | 13,300 |
2008/12/11 | 371 | 375 | 370 | 374 | 19,200 |
2008/12/10 | 369 | 370 | 366 | 369 | 21,600 |
2008/12/09 | 385 | 385 | 372 | 372 | 4,900 |
2008/12/08 | 384 | 384 | 383 | 383 | 1,600 |
2008/12/05 | 368 | 376 | 365 | 366 | 13,000 |
2008/12/04 | 371 | 376 | 370 | 371 | 14,600 |
2008/12/03 | 385 | 387 | 380 | 380 | 27,800 |
2008/12/02 | 390 | 390 | 380 | 385 | 7,800 |
2008/12/01 | 388 | 399 | 385 | 395 | 5,600 |
2008/11/28 | 378 | 385 | 373 | 384 | 30,900 |
2008/11/27 | 380 | 381 | 370 | 371 | 12,400 |
2008/11/26 | 385 | 385 | 378 | 380 | 11,400 |
2008/11/25 | 399 | 400 | 377 | 385 | 28,200 |
2008/11/21 | 360 | 370 | 351 | 370 | 25,100 |
2008/11/20 | 390 | 390 | 378 | 384 | 39,200 |
2008/11/19 | 398 | 398 | 392 | 398 | 20,400 |
2008/11/18 | 400 | 400 | 395 | 399 | 16,900 |
2008/11/17 | 414 | 415 | 398 | 401 | 35,700 |
2008/11/14 | 448 | 448 | 385 | 419 | 104,500 |
2008/11/13 | 475 | 476 | 435 | 443 | 69,700 |
2008/11/12 | 505 | 507 | 498 | 500 | 23,900 |
2008/11/11 | 517 | 517 | 506 | 509 | 29,300 |
2008/11/10 | 520 | 525 | 515 | 522 | 32,800 |
2008/11/07 | 519 | 520 | 505 | 518 | 41,200 |
2008/11/06 | 543 | 543 | 530 | 532 | 25,900 |
2008/11/05 | 556 | 579 | 547 | 547 | 69,100 |
2008/11/04 | 534 | 540 | 534 | 540 | 23,800 |
2008/10/31 | 531 | 538 | 513 | 524 | 24,800 |
2008/10/30 | 521 | 538 | 517 | 521 | 30,000 |
2008/10/29 | 535 | 555 | 515 | 529 | 21,400 |
2008/10/28 | 490 | 522 | 485 | 522 | 17,100 |
2008/10/27 | 519 | 520 | 496 | 496 | 31,300 |
2008/10/24 | 560 | 565 | 534 | 540 | 14,800 |
2008/10/23 | 568 | 570 | 530 | 570 | 19,900 |
2008/10/22 | 579 | 580 | 570 | 576 | 15,600 |
2008/10/21 | 585 | 591 | 571 | 572 | 35,600 |
2008/10/20 | 570 | 580 | 565 | 577 | 16,200 |
2008/10/17 | 601 | 620 | 565 | 570 | 36,700 |
2008/10/16 | 600 | 600 | 575 | 582 | 20,000 |
2008/10/15 | 620 | 665 | 605 | 639 | 11,800 |
2008/10/14 | 609 | 619 | 571 | 619 | 25,000 |
2008/10/10 | 525 | 525 | 500 | 519 | 30,100 |
2008/10/09 | 524 | 537 | 510 | 530 | 46,600 |
2008/10/08 | 613 | 613 | 533 | 534 | 51,100 |
2008/10/07 | 620 | 650 | 610 | 623 | 38,400 |
2008/10/06 | 725 | 725 | 657 | 700 | 33,400 |
2008/10/03 | 760 | 764 | 731 | 736 | 22,100 |
2008/10/02 | 803 | 811 | 785 | 794 | 19,100 |
2008/10/01 | 825 | 830 | 791 | 803 | 10,700 |
2008/09/30 | 805 | 820 | 784 | 820 | 16,100 |
2008/09/29 | 850 | 860 | 835 | 850 | 18,100 |
2008/09/26 | 883 | 883 | 841 | 844 | 20,400 |
2008/09/25 | 901 | 901 | 879 | 885 | 22,600 |
2008/09/24 | 920 | 925 | 901 | 916 | 32,900 |
2008/09/22 | 903 | 911 | 896 | 900 | 35,300 |
2008/09/19 | 875 | 884 | 862 | 881 | 48,200 |
2008/09/18 | 895 | 895 | 858 | 860 | 24,500 |
2008/09/17 | 900 | 917 | 891 | 898 | 24,800 |
2008/09/16 | 879 | 899 | 872 | 894 | 10,900 |
2008/09/12 | 925 | 925 | 903 | 905 | 19,200 |
2008/09/11 | 959 | 969 | 929 | 930 | 15,100 |
2008/09/10 | 974 | 974 | 947 | 951 | 12,700 |
2008/09/09 | 979 | 979 | 965 | 965 | 7,100 |
2008/09/08 | 971 | 990 | 971 | 971 | 6,400 |
2008/09/05 | 980 | 980 | 950 | 956 | 11,800 |
2008/09/04 | 997 | 997 | 980 | 989 | 9,200 |
2008/09/03 | 998 | 1,001 | 987 | 987 | 7,200 |
2008/09/02 | 985 | 1,000 | 985 | 987 | 10,800 |
2008/09/01 | 985 | 990 | 984 | 985 | 8,400 |
2008/08/29 | 984 | 986 | 982 | 985 | 19,500 |
2008/08/28 | 988 | 995 | 983 | 985 | 7,600 |
2008/08/27 | 991 | 1,000 | 987 | 988 | 13,100 |
2008/08/26 | 1,000 | 1,009 | 998 | 1,003 | 14,600 |
2008/08/25 | 1,041 | 1,041 | 1,025 | 1,030 | 39,100 |
2008/08/22 | 1,079 | 1,080 | 1,060 | 1,062 | 10,900 |
2008/08/21 | 1,100 | 1,101 | 1,099 | 1,099 | 7,900 |
2008/08/20 | 1,105 | 1,109 | 1,099 | 1,100 | 13,400 |
2008/08/19 | 1,133 | 1,145 | 1,103 | 1,131 | 23,600 |
2008/08/18 | 1,129 | 1,135 | 1,129 | 1,134 | 5,800 |
2008/08/15 | 1,140 | 1,140 | 1,126 | 1,130 | 5,000 |
2008/08/14 | 1,160 | 1,160 | 1,140 | 1,160 | 1,900 |
2008/08/13 | 1,150 | 1,160 | 1,140 | 1,160 | 2,600 |
2008/08/12 | 1,140 | 1,180 | 1,140 | 1,160 | 4,300 |
2008/08/11 | 1,171 | 1,175 | 1,160 | 1,160 | 3,900 |
2008/08/08 | 1,175 | 1,175 | 1,157 | 1,170 | 4,900 |
2008/08/07 | 1,169 | 1,171 | 1,165 | 1,168 | 13,600 |
2008/08/06 | 1,161 | 1,180 | 1,160 | 1,169 | 2,100 |
2008/08/05 | 1,160 | 1,165 | 1,150 | 1,160 | 10,900 |
2008/08/04 | 1,165 | 1,184 | 1,165 | 1,165 | 4,200 |
2008/08/01 | 1,210 | 1,210 | 1,190 | 1,190 | 1,000 |
2008/07/31 | 1,209 | 1,220 | 1,205 | 1,210 | 8,500 |
2008/07/30 | 1,198 | 1,203 | 1,185 | 1,200 | 9,600 |
2008/07/29 | 1,189 | 1,198 | 1,177 | 1,196 | 9,000 |
2008/07/28 | 1,160 | 1,190 | 1,160 | 1,189 | 2,500 |
2008/07/25 | 1,150 | 1,164 | 1,145 | 1,164 | 11,800 |
2008/07/24 | 1,155 | 1,160 | 1,151 | 1,152 | 13,500 |
2008/07/23 | 1,144 | 1,155 | 1,137 | 1,149 | 16,100 |
2008/07/22 | 1,150 | 1,151 | 1,091 | 1,115 | 44,300 |
2008/07/18 | 1,150 | 1,168 | 1,150 | 1,150 | 11,900 |
2008/07/17 | 1,149 | 1,162 | 1,148 | 1,152 | 4,700 |
2008/07/16 | 1,155 | 1,156 | 1,120 | 1,148 | 25,100 |
2008/07/15 | 1,187 | 1,187 | 1,160 | 1,161 | 5,300 |
2008/07/14 | 1,195 | 1,195 | 1,185 | 1,191 | 7,600 |
2008/07/11 | 1,205 | 1,205 | 1,187 | 1,196 | 6,200 |
2008/07/10 | 1,191 | 1,198 | 1,186 | 1,191 | 7,200 |
2008/07/09 | 1,202 | 1,203 | 1,185 | 1,190 | 8,400 |
2008/07/08 | 1,214 | 1,215 | 1,191 | 1,200 | 7,800 |
2008/07/07 | 1,180 | 1,220 | 1,179 | 1,194 | 9,200 |
2008/07/04 | 1,163 | 1,180 | 1,163 | 1,175 | 4,700 |
2008/07/03 | 1,165 | 1,170 | 1,160 | 1,165 | 17,900 |
2008/07/02 | 1,181 | 1,181 | 1,162 | 1,169 | 10,000 |
2008/07/01 | 1,156 | 1,175 | 1,156 | 1,161 | 3,800 |
2008/06/30 | 1,151 | 1,165 | 1,150 | 1,151 | 10,700 |
2008/06/27 | 1,160 | 1,180 | 1,151 | 1,171 | 13,300 |
2008/06/26 | 1,201 | 1,203 | 1,200 | 1,200 | 4,800 |
2008/06/25 | 1,210 | 1,223 | 1,185 | 1,190 | 6,200 |
2008/06/24 | 1,201 | 1,220 | 1,201 | 1,210 | 6,000 |
2008/06/23 | 1,188 | 1,200 | 1,160 | 1,200 | 10,100 |
2008/06/20 | 1,248 | 1,248 | 1,204 | 1,204 | 13,500 |
2008/06/19 | 1,286 | 1,289 | 1,231 | 1,250 | 27,500 |
2008/06/18 | 1,185 | 1,248 | 1,180 | 1,246 | 35,100 |
2008/06/17 | 1,135 | 1,183 | 1,134 | 1,170 | 28,500 |
2008/06/16 | 1,091 | 1,130 | 1,091 | 1,128 | 22,400 |
2008/06/13 | 1,068 | 1,099 | 1,060 | 1,080 | 14,500 |
2008/06/12 | 1,077 | 1,090 | 1,068 | 1,068 | 44,300 |
2008/06/11 | 1,099 | 1,101 | 1,087 | 1,090 | 31,400 |
2008/06/10 | 1,129 | 1,129 | 1,080 | 1,099 | 13,100 |
2008/06/09 | 1,080 | 1,150 | 1,075 | 1,115 | 30,300 |
2008/06/06 | 1,145 | 1,151 | 1,116 | 1,120 | 19,900 |
2008/06/05 | 1,134 | 1,140 | 1,116 | 1,130 | 45,200 |
2008/06/04 | 1,130 | 1,130 | 1,108 | 1,114 | 6,900 |
2008/06/03 | 1,095 | 1,095 | 1,080 | 1,087 | 10,900 |
2008/06/02 | 1,080 | 1,110 | 1,073 | 1,100 | 16,400 |
2008/05/30 | 1,061 | 1,080 | 1,060 | 1,066 | 8,500 |
2008/05/29 | 1,070 | 1,080 | 1,060 | 1,060 | 9,100 |
2008/05/28 | 1,078 | 1,078 | 1,066 | 1,070 | 4,800 |
2008/05/27 | 1,080 | 1,080 | 1,075 | 1,080 | 6,300 |
2008/05/26 | 1,095 | 1,100 | 1,068 | 1,084 | 12,600 |
2008/05/23 | 1,130 | 1,130 | 1,095 | 1,111 | 14,600 |
2008/05/22 | 1,108 | 1,130 | 1,087 | 1,130 | 19,300 |
2008/05/21 | 1,130 | 1,130 | 1,112 | 1,130 | 10,800 |
2008/05/20 | 1,145 | 1,145 | 1,135 | 1,135 | 13,100 |
2008/05/19 | 1,140 | 1,155 | 1,112 | 1,127 | 21,400 |
2008/05/16 | 1,100 | 1,130 | 1,086 | 1,124 | 57,400 |
2008/05/15 | 1,031 | 1,050 | 1,031 | 1,045 | 15,300 |
2008/05/14 | 1,044 | 1,050 | 1,027 | 1,027 | 10,700 |
2008/05/13 | 1,010 | 1,030 | 1,010 | 1,030 | 6,300 |
2008/05/12 | 1,005 | 1,020 | 999 | 1,005 | 10,400 |
2008/05/09 | 1,053 | 1,062 | 1,020 | 1,020 | 15,700 |
2008/05/08 | 1,032 | 1,051 | 1,030 | 1,051 | 15,700 |
2008/05/07 | 983 | 1,035 | 978 | 1,030 | 49,100 |
2008/05/02 | 966 | 977 | 951 | 953 | 16,700 |
2008/05/01 | 981 | 982 | 962 | 964 | 13,700 |
2008/04/30 | 965 | 980 | 961 | 961 | 30,800 |
2008/04/28 | 937 | 960 | 930 | 959 | 49,000 |
2008/04/25 | 934 | 960 | 932 | 935 | 27,800 |
2008/04/24 | 951 | 951 | 931 | 931 | 27,600 |
2008/04/23 | 975 | 975 | 947 | 947 | 32,500 |
2008/04/22 | 975 | 975 | 956 | 970 | 6,900 |
2008/04/21 | 978 | 980 | 960 | 965 | 27,700 |
2008/04/18 | 970 | 970 | 948 | 955 | 12,300 |
2008/04/17 | 971 | 985 | 966 | 970 | 9,700 |
2008/04/16 | 941 | 978 | 941 | 971 | 20,500 |
2008/04/15 | 938 | 951 | 938 | 941 | 6,500 |
2008/04/14 | 961 | 961 | 935 | 938 | 10,400 |
2008/04/11 | 958 | 961 | 948 | 950 | 13,500 |
2008/04/10 | 980 | 980 | 955 | 957 | 9,800 |
2008/04/09 | 987 | 990 | 980 | 985 | 7,100 |
2008/04/08 | 995 | 1,000 | 970 | 998 | 33,500 |
2008/04/07 | 1,015 | 1,015 | 1,000 | 1,000 | 21,300 |
2008/04/04 | 1,006 | 1,013 | 1,001 | 1,011 | 11,600 |
2008/04/03 | 1,020 | 1,020 | 1,002 | 1,003 | 14,300 |
2008/04/02 | 1,030 | 1,035 | 1,005 | 1,015 | 10,700 |
2008/04/01 | 1,030 | 1,030 | 1,000 | 1,020 | 5,300 |
2008/03/31 | 1,021 | 1,021 | 1,012 | 1,020 | 4,400 |
2008/03/28 | 1,044 | 1,067 | 1,010 | 1,025 | 16,300 |
2008/03/27 | 1,061 | 1,070 | 1,040 | 1,045 | 6,400 |
2008/03/26 | 1,115 | 1,115 | 1,050 | 1,068 | 9,400 |
2008/03/25 | 1,121 | 1,130 | 1,083 | 1,130 | 20,500 |
2008/03/24 | 1,088 | 1,131 | 1,070 | 1,120 | 23,700 |
2008/03/21 | 1,099 | 1,099 | 1,055 | 1,068 | 9,900 |
2008/03/19 | 1,066 | 1,070 | 1,062 | 1,067 | 6,400 |
2008/03/18 | 1,059 | 1,070 | 1,050 | 1,054 | 4,600 |
2008/03/17 | 1,007 | 1,079 | 1,001 | 1,070 | 6,600 |
2008/03/14 | 1,080 | 1,080 | 1,015 | 1,035 | 5,100 |
2008/03/13 | 1,070 | 1,074 | 1,060 | 1,067 | 3,300 |
2008/03/12 | 1,050 | 1,084 | 1,050 | 1,070 | 6,400 |
2008/03/11 | 1,008 | 1,010 | 999 | 1,010 | 10,900 |
2008/03/10 | 1,032 | 1,040 | 1,000 | 1,015 | 9,100 |
2008/03/07 | 1,097 | 1,097 | 1,050 | 1,060 | 16,900 |
2008/03/06 | 1,105 | 1,110 | 1,090 | 1,098 | 5,500 |
2008/03/05 | 1,089 | 1,105 | 1,083 | 1,105 | 3,200 |
2008/03/04 | 1,090 | 1,100 | 1,090 | 1,090 | 2,500 |
2008/03/03 | 1,095 | 1,095 | 1,070 | 1,092 | 7,200 |
2008/02/29 | 1,090 | 1,100 | 1,090 | 1,100 | 2,700 |
2008/02/28 | 1,093 | 1,094 | 1,090 | 1,093 | 5,700 |
2008/02/27 | 1,097 | 1,110 | 1,095 | 1,100 | 9,200 |
2008/02/26 | 1,122 | 1,125 | 1,090 | 1,094 | 8,500 |
2008/02/25 | 1,092 | 1,114 | 1,090 | 1,114 | 6,000 |
2008/02/22 | 1,090 | 1,100 | 1,080 | 1,088 | 5,700 |
2008/02/21 | 1,090 | 1,090 | 1,080 | 1,090 | 1,700 |
2008/02/20 | 1,089 | 1,089 | 1,070 | 1,080 | 3,500 |
2008/02/19 | 1,097 | 1,100 | 1,066 | 1,070 | 5,800 |
2008/02/18 | 1,050 | 1,100 | 1,045 | 1,080 | 12,200 |
2008/02/15 | 1,064 | 1,064 | 1,044 | 1,045 | 8,400 |
2008/02/14 | 1,066 | 1,085 | 1,060 | 1,065 | 7,600 |
2008/02/13 | 1,066 | 1,085 | 1,060 | 1,065 | 4,600 |
2008/02/12 | 1,095 | 1,095 | 999 | 1,026 | 31,700 |
2008/02/08 | 1,199 | 1,199 | 1,060 | 1,096 | 53,000 |
2008/02/07 | 1,220 | 1,220 | 1,200 | 1,201 | 5,800 |
2008/02/06 | 1,238 | 1,238 | 1,203 | 1,220 | 7,400 |
2008/02/05 | 1,256 | 1,270 | 1,250 | 1,252 | 2,000 |
2008/02/04 | 1,261 | 1,270 | 1,250 | 1,256 | 6,900 |
2008/02/01 | 1,252 | 1,260 | 1,250 | 1,260 | 2,000 |
2008/01/31 | 1,220 | 1,250 | 1,220 | 1,250 | 5,100 |
2008/01/30 | 1,250 | 1,256 | 1,230 | 1,230 | 3,200 |
2008/01/29 | 1,251 | 1,251 | 1,220 | 1,230 | 9,200 |
2008/01/28 | 1,200 | 1,225 | 1,200 | 1,200 | 7,300 |
2008/01/25 | 1,180 | 1,195 | 1,180 | 1,195 | 7,500 |
2008/01/24 | 1,180 | 1,180 | 1,165 | 1,165 | 4,900 |
2008/01/23 | 1,180 | 1,184 | 1,120 | 1,148 | 14,000 |
2008/01/22 | 1,220 | 1,230 | 1,120 | 1,120 | 22,400 |
2008/01/21 | 1,241 | 1,299 | 1,241 | 1,255 | 14,700 |
2008/01/18 | 1,275 | 1,309 | 1,240 | 1,301 | 30,100 |
2008/01/17 | 1,220 | 1,298 | 1,220 | 1,295 | 12,100 |
2008/01/16 | 1,299 | 1,299 | 1,230 | 1,237 | 36,800 |
2008/01/15 | 1,331 | 1,355 | 1,308 | 1,310 | 14,900 |
2008/01/11 | 1,363 | 1,370 | 1,341 | 1,342 | 13,400 |
2008/01/10 | 1,341 | 1,343 | 1,327 | 1,343 | 5,800 |
2008/01/09 | 1,310 | 1,330 | 1,300 | 1,306 | 13,900 |
2008/01/08 | 1,335 | 1,349 | 1,320 | 1,320 | 13,600 |
2008/01/07 | 1,352 | 1,360 | 1,326 | 1,326 | 6,500 |
2008/01/04 | 1,365 | 1,365 | 1,356 | 1,360 | 8,800 |