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
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

このページの先頭へ