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 |
---|---|---|---|---|---|
2009/12/30 | 431 | 433 | 425 | 430 | 5,400 |
2009/12/29 | 435 | 439 | 428 | 430 | 7,000 |
2009/12/28 | 430 | 436 | 430 | 436 | 5,400 |
2009/12/25 | 430 | 439 | 423 | 424 | 18,500 |
2009/12/24 | 428 | 434 | 427 | 430 | 10,100 |
2009/12/22 | 428 | 429 | 420 | 427 | 4,300 |
2009/12/21 | 432 | 433 | 426 | 426 | 4,000 |
2009/12/18 | 421 | 431 | 418 | 427 | 11,700 |
2009/12/17 | 431 | 439 | 430 | 435 | 17,500 |
2009/12/16 | 451 | 459 | 445 | 450 | 9,900 |
2009/12/15 | 470 | 470 | 455 | 460 | 9,700 |
2009/12/14 | 475 | 478 | 474 | 478 | 4,500 |
2009/12/11 | 475 | 480 | 472 | 480 | 4,200 |
2009/12/10 | 470 | 480 | 470 | 475 | 8,200 |
2009/12/09 | 464 | 476 | 464 | 475 | 7,400 |
2009/12/08 | 480 | 485 | 475 | 484 | 8,800 |
2009/12/07 | 460 | 480 | 460 | 475 | 8,800 |
2009/12/04 | 465 | 473 | 465 | 473 | 13,700 |
2009/12/03 | 448 | 460 | 445 | 459 | 19,500 |
2009/12/02 | 445 | 450 | 445 | 447 | 6,200 |
2009/12/01 | 430 | 450 | 430 | 445 | 4,600 |
2009/11/30 | 460 | 460 | 450 | 455 | 24,500 |
2009/11/27 | 459 | 459 | 452 | 456 | 18,300 |
2009/11/26 | 450 | 459 | 450 | 459 | 21,800 |
2009/11/25 | 440 | 448 | 440 | 447 | 1,600 |
2009/11/24 | 455 | 455 | 440 | 440 | 18,100 |
2009/11/20 | 425 | 440 | 425 | 440 | 6,400 |
2009/11/19 | 425 | 432 | 400 | 431 | 12,900 |
2009/11/18 | 434 | 435 | 405 | 430 | 16,100 |
2009/11/17 | 450 | 450 | 434 | 437 | 16,800 |
2009/11/16 | 444 | 455 | 439 | 455 | 25,300 |
2009/11/13 | 428 | 446 | 415 | 434 | 25,200 |
2009/11/12 | 418 | 458 | 418 | 449 | 149,600 |
2009/11/11 | 498 | 498 | 498 | 498 | 4,500 |
2009/11/10 | 600 | 604 | 598 | 598 | 3,900 |
2009/11/09 | 600 | 612 | 600 | 600 | 7,500 |
2009/11/06 | 607 | 613 | 601 | 612 | 5,200 |
2009/11/05 | 591 | 607 | 591 | 597 | 4,800 |
2009/11/04 | 600 | 607 | 590 | 607 | 2,700 |
2009/11/02 | 600 | 600 | 585 | 597 | 14,200 |
2009/10/30 | 600 | 601 | 598 | 600 | 7,300 |
2009/10/29 | 591 | 600 | 590 | 600 | 4,700 |
2009/10/28 | 602 | 605 | 600 | 600 | 5,300 |
2009/10/27 | 610 | 610 | 601 | 603 | 5,400 |
2009/10/26 | 625 | 625 | 605 | 608 | 17,000 |
2009/10/23 | 620 | 620 | 615 | 615 | 3,500 |
2009/10/22 | 623 | 625 | 620 | 621 | 8,500 |
2009/10/21 | 623 | 630 | 622 | 623 | 6,900 |
2009/10/20 | 609 | 627 | 609 | 613 | 2,500 |
2009/10/19 | 610 | 610 | 607 | 608 | 2,200 |
2009/10/16 | 629 | 635 | 620 | 620 | 5,200 |
2009/10/15 | 628 | 630 | 625 | 629 | 6,200 |
2009/10/14 | 645 | 646 | 626 | 627 | 8,400 |
2009/10/13 | 637 | 654 | 635 | 648 | 9,900 |
2009/10/09 | 620 | 641 | 616 | 627 | 5,000 |
2009/10/08 | 598 | 626 | 597 | 616 | 13,700 |
2009/10/07 | 570 | 592 | 566 | 588 | 16,100 |
2009/10/06 | 590 | 591 | 579 | 585 | 10,100 |
2009/10/05 | 581 | 599 | 581 | 594 | 14,900 |
2009/10/02 | 601 | 605 | 589 | 605 | 26,800 |
2009/10/01 | 641 | 655 | 630 | 630 | 17,700 |
2009/09/30 | 656 | 668 | 601 | 653 | 71,500 |
2009/09/29 | 662 | 662 | 631 | 641 | 29,000 |
2009/09/28 | 677 | 677 | 660 | 663 | 13,200 |
2009/09/25 | 707 | 707 | 691 | 698 | 9,700 |
2009/09/24 | 720 | 720 | 705 | 712 | 18,900 |
2009/09/18 | 736 | 736 | 710 | 730 | 20,600 |
2009/09/17 | 722 | 735 | 720 | 735 | 54,300 |
2009/09/16 | 710 | 720 | 705 | 720 | 25,200 |
2009/09/15 | 704 | 719 | 699 | 714 | 15,800 |
2009/09/14 | 705 | 721 | 703 | 704 | 27,600 |
2009/09/11 | 730 | 730 | 701 | 703 | 48,200 |
2009/09/10 | 790 | 790 | 730 | 738 | 46,000 |
2009/09/09 | 765 | 785 | 765 | 783 | 32,000 |
2009/09/08 | 734 | 755 | 734 | 755 | 36,700 |
2009/09/07 | 737 | 737 | 725 | 731 | 15,900 |
2009/09/04 | 710 | 717 | 709 | 717 | 9,600 |
2009/09/03 | 705 | 709 | 704 | 709 | 12,100 |
2009/09/02 | 703 | 707 | 700 | 706 | 12,000 |
2009/09/01 | 696 | 703 | 692 | 703 | 6,000 |
2009/08/31 | 699 | 703 | 690 | 691 | 13,600 |
2009/08/28 | 700 | 702 | 698 | 700 | 16,700 |
2009/08/27 | 706 | 706 | 697 | 700 | 13,400 |
2009/08/26 | 700 | 710 | 700 | 705 | 20,900 |
2009/08/25 | 693 | 700 | 693 | 699 | 7,800 |
2009/08/24 | 696 | 703 | 695 | 695 | 22,600 |
2009/08/21 | 705 | 705 | 690 | 690 | 22,600 |
2009/08/20 | 696 | 704 | 694 | 700 | 21,900 |
2009/08/19 | 704 | 705 | 696 | 696 | 18,200 |
2009/08/18 | 708 | 714 | 699 | 699 | 23,800 |
2009/08/17 | 717 | 718 | 712 | 714 | 29,100 |
2009/08/14 | 688 | 717 | 685 | 717 | 18,700 |
2009/08/13 | 690 | 693 | 681 | 687 | 37,600 |
2009/08/12 | 708 | 708 | 656 | 690 | 61,200 |
2009/08/11 | 748 | 748 | 710 | 711 | 88,300 |
2009/08/10 | 751 | 768 | 751 | 768 | 31,300 |
2009/08/07 | 753 | 774 | 750 | 754 | 13,200 |
2009/08/06 | 765 | 770 | 750 | 752 | 30,300 |
2009/08/05 | 772 | 775 | 766 | 768 | 17,400 |
2009/08/04 | 829 | 829 | 770 | 778 | 40,200 |
2009/08/03 | 763 | 780 | 763 | 779 | 16,700 |
2009/07/31 | 760 | 765 | 758 | 759 | 15,400 |
2009/07/30 | 756 | 763 | 756 | 757 | 11,800 |
2009/07/29 | 760 | 760 | 756 | 759 | 11,400 |
2009/07/28 | 760 | 762 | 755 | 755 | 10,800 |
2009/07/27 | 754 | 760 | 754 | 760 | 10,900 |
2009/07/24 | 756 | 760 | 752 | 753 | 12,600 |
2009/07/23 | 760 | 772 | 750 | 755 | 13,200 |
2009/07/22 | 750 | 770 | 750 | 760 | 17,800 |
2009/07/21 | 743 | 750 | 737 | 745 | 12,200 |
2009/07/17 | 756 | 760 | 735 | 741 | 19,500 |
2009/07/16 | 770 | 781 | 751 | 756 | 15,900 |
2009/07/15 | 770 | 790 | 760 | 760 | 5,100 |
2009/07/14 | 770 | 800 | 741 | 780 | 19,300 |
2009/07/13 | 834 | 837 | 775 | 775 | 22,300 |
2009/07/10 | 870 | 870 | 841 | 868 | 19,900 |
2009/07/09 | 815 | 876 | 814 | 872 | 52,400 |
2009/07/08 | 820 | 840 | 797 | 825 | 22,400 |
2009/07/07 | 860 | 860 | 830 | 845 | 5,200 |
2009/07/06 | 860 | 865 | 850 | 864 | 22,500 |
2009/07/03 | 872 | 873 | 851 | 873 | 16,200 |
2009/07/02 | 887 | 887 | 878 | 879 | 18,100 |
2009/07/01 | 894 | 900 | 884 | 887 | 13,000 |
2009/06/30 | 884 | 911 | 884 | 907 | 58,900 |
2009/06/29 | 886 | 889 | 874 | 883 | 21,200 |
2009/06/26 | 876 | 891 | 875 | 889 | 28,600 |
2009/06/25 | 897 | 898 | 880 | 886 | 17,200 |
2009/06/24 | 865 | 897 | 865 | 897 | 49,700 |
2009/06/23 | 855 | 880 | 843 | 871 | 39,500 |
2009/06/22 | 837 | 887 | 837 | 880 | 83,000 |
2009/06/19 | 821 | 848 | 821 | 847 | 78,200 |
2009/06/18 | 782 | 819 | 779 | 817 | 61,000 |
2009/06/17 | 755 | 792 | 750 | 792 | 56,200 |
2009/06/16 | 800 | 802 | 722 | 760 | 95,000 |
2009/06/15 | 831 | 836 | 818 | 820 | 49,200 |
2009/06/12 | 849 | 849 | 809 | 845 | 36,700 |
2009/06/11 | 845 | 850 | 831 | 839 | 30,600 |
2009/06/10 | 830 | 870 | 828 | 835 | 69,900 |
2009/06/09 | 831 | 843 | 815 | 830 | 84,600 |
2009/06/08 | 872 | 913 | 830 | 836 | 94,200 |
2009/06/05 | 801 | 873 | 800 | 870 | 173,400 |
2009/06/04 | 691 | 775 | 683 | 775 | 140,700 |
2009/06/03 | 685 | 690 | 674 | 675 | 31,200 |
2009/06/02 | 715 | 715 | 682 | 691 | 62,500 |
2009/06/01 | 651 | 677 | 650 | 675 | 88,000 |
2009/05/29 | 585 | 640 | 585 | 625 | 72,400 |
2009/05/28 | 540 | 597 | 540 | 582 | 89,600 |
2009/05/27 | 533 | 548 | 526 | 548 | 28,000 |
2009/05/26 | 551 | 551 | 520 | 531 | 36,700 |
2009/05/25 | 560 | 570 | 552 | 552 | 31,100 |
2009/05/22 | 585 | 590 | 568 | 580 | 40,100 |
2009/05/21 | 558 | 598 | 558 | 590 | 98,300 |
2009/05/20 | 530 | 557 | 506 | 555 | 145,300 |
2009/05/19 | 538 | 538 | 538 | 538 | 134,900 |
2009/05/18 | 458 | 458 | 458 | 458 | 25,400 |
2009/05/15 | 375 | 388 | 375 | 378 | 16,200 |
2009/05/14 | 390 | 390 | 352 | 370 | 23,300 |
2009/05/13 | 400 | 403 | 385 | 390 | 20,300 |
2009/05/12 | 366 | 400 | 363 | 382 | 54,900 |
2009/05/11 | 348 | 364 | 346 | 364 | 40,400 |
2009/05/08 | 325 | 340 | 320 | 339 | 26,600 |
2009/05/07 | 333 | 334 | 320 | 320 | 17,100 |
2009/05/01 | 316 | 318 | 316 | 318 | 3,700 |
2009/04/30 | 315 | 318 | 310 | 316 | 9,000 |
2009/04/28 | 322 | 325 | 307 | 307 | 31,100 |
2009/04/27 | 316 | 325 | 316 | 324 | 25,200 |
2009/04/24 | 317 | 320 | 310 | 314 | 23,200 |
2009/04/23 | 313 | 313 | 309 | 312 | 14,700 |
2009/04/22 | 316 | 316 | 313 | 313 | 18,500 |
2009/04/21 | 318 | 318 | 313 | 316 | 14,200 |
2009/04/20 | 324 | 324 | 313 | 317 | 18,500 |
2009/04/17 | 318 | 318 | 310 | 315 | 17,400 |
2009/04/16 | 313 | 317 | 310 | 313 | 13,800 |
2009/04/15 | 317 | 317 | 306 | 315 | 18,500 |
2009/04/14 | 321 | 322 | 313 | 317 | 19,600 |
2009/04/13 | 319 | 322 | 314 | 319 | 25,500 |
2009/04/10 | 326 | 326 | 317 | 319 | 21,000 |
2009/04/09 | 314 | 321 | 314 | 321 | 17,900 |
2009/04/08 | 310 | 314 | 310 | 310 | 8,600 |
2009/04/07 | 311 | 313 | 304 | 310 | 46,000 |
2009/04/06 | 316 | 316 | 305 | 310 | 27,400 |
2009/04/03 | 310 | 314 | 308 | 312 | 24,100 |
2009/04/02 | 309 | 309 | 300 | 302 | 28,500 |
2009/04/01 | 302 | 308 | 300 | 304 | 23,800 |
2009/03/31 | 314 | 314 | 299 | 302 | 27,200 |
2009/03/30 | 315 | 316 | 311 | 314 | 17,200 |
2009/03/27 | 320 | 322 | 312 | 319 | 21,300 |
2009/03/26 | 320 | 324 | 310 | 316 | 29,000 |
2009/03/25 | 326 | 329 | 321 | 329 | 53,500 |
2009/03/24 | 320 | 327 | 320 | 321 | 58,000 |
2009/03/23 | 316 | 320 | 314 | 316 | 46,600 |
2009/03/19 | 319 | 320 | 312 | 316 | 26,900 |
2009/03/18 | 325 | 325 | 314 | 320 | 31,200 |
2009/03/17 | 325 | 326 | 323 | 324 | 31,800 |
2009/03/16 | 322 | 328 | 321 | 325 | 19,300 |
2009/03/13 | 320 | 322 | 316 | 320 | 5,500 |
2009/03/12 | 321 | 326 | 318 | 318 | 7,600 |
2009/03/11 | 320 | 322 | 316 | 321 | 7,100 |
2009/03/10 | 320 | 323 | 314 | 320 | 3,100 |
2009/03/09 | 326 | 326 | 319 | 320 | 9,800 |
2009/03/06 | 319 | 325 | 315 | 325 | 8,200 |
2009/03/05 | 312 | 322 | 310 | 322 | 8,000 |
2009/03/04 | 309 | 310 | 301 | 310 | 8,600 |
2009/03/03 | 307 | 308 | 301 | 304 | 4,000 |
2009/03/02 | 311 | 311 | 300 | 311 | 9,400 |
2009/02/27 | 306 | 315 | 300 | 313 | 8,300 |
2009/02/26 | 300 | 301 | 299 | 301 | 11,600 |
2009/02/25 | 300 | 310 | 297 | 299 | 19,100 |
2009/02/24 | 298 | 310 | 296 | 300 | 13,300 |
2009/02/23 | 297 | 310 | 297 | 302 | 11,100 |
2009/02/20 | 325 | 325 | 297 | 313 | 22,900 |
2009/02/19 | 328 | 328 | 323 | 324 | 7,800 |
2009/02/18 | 326 | 333 | 325 | 326 | 7,400 |
2009/02/17 | 335 | 335 | 325 | 330 | 11,100 |
2009/02/16 | 340 | 340 | 335 | 335 | 5,800 |
2009/02/13 | 338 | 348 | 338 | 340 | 2,500 |
2009/02/12 | 341 | 346 | 336 | 343 | 12,000 |
2009/02/10 | 335 | 340 | 335 | 340 | 1,700 |
2009/02/09 | 340 | 341 | 330 | 338 | 6,700 |
2009/02/06 | 340 | 341 | 335 | 340 | 4,900 |
2009/02/05 | 341 | 341 | 340 | 341 | 700 |
2009/02/04 | 340 | 342 | 337 | 342 | 3,800 |
2009/02/03 | 338 | 343 | 337 | 343 | 3,400 |
2009/02/02 | 340 | 342 | 336 | 340 | 6,100 |
2009/01/30 | 344 | 345 | 340 | 340 | 3,700 |
2009/01/29 | 344 | 350 | 343 | 345 | 3,900 |
2009/01/28 | 340 | 345 | 339 | 343 | 4,200 |
2009/01/27 | 338 | 339 | 333 | 339 | 4,000 |
2009/01/26 | 334 | 340 | 331 | 333 | 6,300 |
2009/01/23 | 338 | 338 | 330 | 333 | 13,700 |
2009/01/22 | 335 | 336 | 330 | 336 | 12,700 |
2009/01/21 | 335 | 347 | 331 | 334 | 6,100 |
2009/01/20 | 348 | 348 | 336 | 337 | 3,900 |
2009/01/19 | 355 | 356 | 345 | 348 | 6,200 |
2009/01/16 | 343 | 350 | 337 | 350 | 5,800 |
2009/01/15 | 346 | 346 | 331 | 336 | 13,700 |
2009/01/14 | 350 | 351 | 349 | 350 | 3,800 |
2009/01/13 | 357 | 357 | 345 | 348 | 14,700 |
2009/01/09 | 364 | 366 | 357 | 365 | 8,900 |
2009/01/08 | 365 | 368 | 360 | 365 | 11,100 |
2009/01/07 | 365 | 378 | 365 | 369 | 24,300 |
2009/01/06 | 350 | 370 | 350 | 360 | 20,000 |
2009/01/05 | 358 | 359 | 350 | 350 | 8,200 |