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 |
---|---|---|---|---|---|
2010/12/30 | 643 | 646 | 642 | 644 | 2,800 |
2010/12/29 | 646 | 649 | 643 | 647 | 8,300 |
2010/12/28 | 653 | 655 | 649 | 649 | 4,600 |
2010/12/27 | 655 | 658 | 651 | 656 | 8,000 |
2010/12/24 | 665 | 665 | 640 | 656 | 9,600 |
2010/12/22 | 655 | 660 | 653 | 653 | 4,800 |
2010/12/21 | 660 | 660 | 645 | 660 | 10,200 |
2010/12/20 | 669 | 670 | 656 | 656 | 17,200 |
2010/12/17 | 636 | 660 | 636 | 658 | 17,300 |
2010/12/16 | 641 | 650 | 640 | 644 | 8,400 |
2010/12/15 | 647 | 648 | 633 | 644 | 19,600 |
2010/12/14 | 645 | 648 | 634 | 640 | 11,400 |
2010/12/13 | 641 | 647 | 630 | 640 | 11,700 |
2010/12/10 | 650 | 652 | 639 | 639 | 18,400 |
2010/12/09 | 640 | 655 | 640 | 644 | 14,500 |
2010/12/08 | 628 | 637 | 627 | 637 | 15,500 |
2010/12/07 | 624 | 625 | 612 | 625 | 4,300 |
2010/12/06 | 607 | 623 | 607 | 615 | 7,900 |
2010/12/03 | 618 | 623 | 604 | 605 | 9,500 |
2010/12/02 | 600 | 625 | 600 | 622 | 26,600 |
2010/12/01 | 605 | 605 | 598 | 600 | 2,600 |
2010/11/30 | 605 | 608 | 601 | 605 | 6,100 |
2010/11/29 | 600 | 605 | 597 | 602 | 6,300 |
2010/11/26 | 588 | 610 | 584 | 597 | 33,600 |
2010/11/25 | 585 | 592 | 583 | 586 | 4,200 |
2010/11/24 | 580 | 587 | 572 | 585 | 34,300 |
2010/11/22 | 575 | 589 | 575 | 589 | 6,100 |
2010/11/19 | 583 | 583 | 575 | 575 | 8,200 |
2010/11/18 | 585 | 586 | 577 | 586 | 4,100 |
2010/11/17 | 580 | 580 | 578 | 579 | 1,100 |
2010/11/16 | 572 | 588 | 572 | 574 | 14,000 |
2010/11/15 | 558 | 567 | 558 | 566 | 7,900 |
2010/11/12 | 545 | 553 | 538 | 553 | 14,100 |
2010/11/11 | 539 | 553 | 536 | 542 | 23,500 |
2010/11/10 | 548 | 549 | 534 | 538 | 17,300 |
2010/11/09 | 539 | 543 | 504 | 520 | 25,500 |
2010/11/08 | 536 | 546 | 536 | 537 | 1,900 |
2010/11/05 | 530 | 535 | 530 | 535 | 1,200 |
2010/11/04 | 510 | 525 | 510 | 525 | 3,000 |
2010/11/02 | 540 | 548 | 505 | 526 | 12,000 |
2010/11/01 | 0 | 0 | 0 | 534 | 0 |
2010/10/29 | 530 | 534 | 517 | 534 | 2,300 |
2010/10/28 | 530 | 530 | 530 | 530 | 800 |
2010/10/27 | 508 | 518 | 508 | 518 | 1,700 |
2010/10/26 | 517 | 524 | 517 | 518 | 3,000 |
2010/10/25 | 525 | 525 | 517 | 522 | 3,600 |
2010/10/22 | 526 | 535 | 518 | 525 | 3,300 |
2010/10/21 | 523 | 533 | 523 | 525 | 2,900 |
2010/10/20 | 526 | 527 | 523 | 525 | 1,800 |
2010/10/19 | 529 | 539 | 528 | 539 | 1,000 |
2010/10/18 | 526 | 540 | 526 | 539 | 500 |
2010/10/15 | 535 | 542 | 535 | 535 | 1,300 |
2010/10/14 | 540 | 540 | 540 | 540 | 300 |
2010/10/13 | 530 | 540 | 525 | 530 | 4,000 |
2010/10/12 | 540 | 540 | 527 | 527 | 2,200 |
2010/10/08 | 519 | 544 | 519 | 544 | 3,700 |
2010/10/07 | 543 | 549 | 511 | 517 | 21,100 |
2010/10/06 | 553 | 553 | 540 | 543 | 10,100 |
2010/10/05 | 564 | 564 | 555 | 563 | 4,200 |
2010/10/04 | 565 | 565 | 564 | 564 | 1,900 |
2010/10/01 | 563 | 568 | 563 | 568 | 1,300 |
2010/09/30 | 563 | 570 | 563 | 566 | 1,300 |
2010/09/29 | 568 | 570 | 565 | 565 | 2,100 |
2010/09/28 | 580 | 583 | 563 | 565 | 2,800 |
2010/09/27 | 578 | 592 | 576 | 579 | 11,200 |
2010/09/24 | 581 | 581 | 574 | 578 | 4,600 |
2010/09/22 | 580 | 585 | 580 | 581 | 3,800 |
2010/09/21 | 581 | 586 | 580 | 580 | 2,600 |
2010/09/17 | 575 | 583 | 571 | 583 | 6,900 |
2010/09/16 | 590 | 599 | 565 | 575 | 9,200 |
2010/09/15 | 591 | 598 | 591 | 591 | 6,200 |
2010/09/14 | 594 | 600 | 591 | 591 | 1,700 |
2010/09/13 | 593 | 600 | 590 | 591 | 1,400 |
2010/09/10 | 598 | 600 | 590 | 600 | 3,400 |
2010/09/09 | 585 | 585 | 580 | 583 | 800 |
2010/09/08 | 583 | 583 | 580 | 583 | 4,800 |
2010/09/07 | 583 | 600 | 582 | 582 | 5,800 |
2010/09/06 | 580 | 585 | 578 | 581 | 3,200 |
2010/09/03 | 581 | 585 | 580 | 585 | 2,400 |
2010/09/02 | 592 | 592 | 583 | 584 | 1,200 |
2010/09/01 | 590 | 590 | 583 | 583 | 1,700 |
2010/08/31 | 590 | 590 | 590 | 590 | 5,200 |
2010/08/30 | 590 | 600 | 590 | 592 | 4,700 |
2010/08/27 | 570 | 575 | 570 | 570 | 3,900 |
2010/08/26 | 575 | 575 | 570 | 570 | 3,600 |
2010/08/25 | 563 | 575 | 560 | 575 | 3,000 |
2010/08/24 | 570 | 570 | 563 | 563 | 4,300 |
2010/08/23 | 565 | 580 | 563 | 570 | 4,000 |
2010/08/20 | 565 | 578 | 563 | 565 | 4,400 |
2010/08/19 | 570 | 584 | 560 | 565 | 8,600 |
2010/08/18 | 580 | 585 | 580 | 585 | 600 |
2010/08/17 | 575 | 575 | 552 | 570 | 4,600 |
2010/08/16 | 562 | 570 | 562 | 565 | 2,500 |
2010/08/13 | 558 | 570 | 558 | 565 | 2,000 |
2010/08/12 | 568 | 578 | 560 | 570 | 8,600 |
2010/08/11 | 596 | 598 | 565 | 588 | 10,200 |
2010/08/10 | 615 | 619 | 608 | 608 | 10,200 |
2010/08/09 | 626 | 635 | 618 | 635 | 5,100 |
2010/08/06 | 614 | 620 | 614 | 620 | 1,700 |
2010/08/05 | 610 | 622 | 610 | 622 | 5,300 |
2010/08/04 | 610 | 616 | 605 | 610 | 4,900 |
2010/08/03 | 610 | 610 | 602 | 610 | 2,400 |
2010/08/02 | 606 | 614 | 599 | 600 | 3,200 |
2010/07/30 | 617 | 617 | 612 | 616 | 1,600 |
2010/07/29 | 611 | 620 | 610 | 614 | 2,500 |
2010/07/28 | 610 | 615 | 602 | 613 | 4,800 |
2010/07/27 | 617 | 617 | 606 | 609 | 2,200 |
2010/07/26 | 625 | 630 | 608 | 618 | 3,000 |
2010/07/23 | 610 | 620 | 594 | 620 | 9,000 |
2010/07/22 | 601 | 605 | 595 | 596 | 4,900 |
2010/07/21 | 622 | 622 | 580 | 600 | 15,800 |
2010/07/20 | 620 | 630 | 620 | 625 | 7,000 |
2010/07/16 | 635 | 635 | 626 | 626 | 5,000 |
2010/07/15 | 636 | 636 | 635 | 635 | 400 |
2010/07/14 | 640 | 640 | 635 | 638 | 8,600 |
2010/07/13 | 645 | 645 | 633 | 640 | 6,800 |
2010/07/12 | 630 | 640 | 630 | 635 | 7,800 |
2010/07/09 | 630 | 638 | 630 | 632 | 3,900 |
2010/07/08 | 627 | 632 | 626 | 630 | 2,200 |
2010/07/07 | 633 | 640 | 613 | 622 | 9,800 |
2010/07/06 | 638 | 638 | 630 | 638 | 6,700 |
2010/07/05 | 640 | 649 | 631 | 638 | 8,900 |
2010/07/02 | 656 | 656 | 640 | 650 | 5,800 |
2010/07/01 | 667 | 667 | 656 | 657 | 7,600 |
2010/06/30 | 667 | 667 | 657 | 667 | 6,500 |
2010/06/29 | 666 | 690 | 665 | 670 | 15,200 |
2010/06/28 | 669 | 669 | 660 | 669 | 3,300 |
2010/06/25 | 666 | 666 | 650 | 665 | 12,200 |
2010/06/24 | 679 | 679 | 666 | 669 | 5,200 |
2010/06/23 | 672 | 675 | 670 | 674 | 5,500 |
2010/06/22 | 687 | 689 | 675 | 679 | 3,600 |
2010/06/21 | 670 | 681 | 670 | 681 | 7,100 |
2010/06/18 | 672 | 679 | 666 | 670 | 9,700 |
2010/06/17 | 679 | 681 | 675 | 675 | 9,000 |
2010/06/16 | 680 | 685 | 667 | 680 | 15,900 |
2010/06/15 | 697 | 698 | 681 | 685 | 10,600 |
2010/06/14 | 686 | 693 | 680 | 681 | 23,400 |
2010/06/11 | 670 | 677 | 661 | 662 | 10,800 |
2010/06/10 | 650 | 660 | 646 | 660 | 5,800 |
2010/06/09 | 642 | 655 | 642 | 644 | 15,500 |
2010/06/08 | 650 | 665 | 650 | 660 | 11,800 |
2010/06/07 | 670 | 675 | 660 | 660 | 27,300 |
2010/06/04 | 655 | 682 | 655 | 676 | 35,900 |
2010/06/03 | 649 | 654 | 644 | 650 | 16,900 |
2010/06/02 | 649 | 653 | 641 | 642 | 22,300 |
2010/06/01 | 615 | 639 | 615 | 639 | 11,200 |
2010/05/31 | 610 | 630 | 610 | 615 | 14,700 |
2010/05/28 | 602 | 613 | 600 | 613 | 14,500 |
2010/05/27 | 590 | 595 | 590 | 592 | 16,500 |
2010/05/26 | 585 | 600 | 578 | 585 | 27,100 |
2010/05/25 | 591 | 594 | 580 | 590 | 19,700 |
2010/05/24 | 573 | 590 | 572 | 585 | 16,300 |
2010/05/21 | 571 | 600 | 567 | 599 | 24,600 |
2010/05/20 | 601 | 605 | 592 | 600 | 9,900 |
2010/05/19 | 603 | 610 | 582 | 608 | 12,700 |
2010/05/18 | 641 | 648 | 600 | 620 | 20,700 |
2010/05/17 | 650 | 650 | 625 | 626 | 28,100 |
2010/05/14 | 600 | 608 | 584 | 608 | 4,500 |
2010/05/13 | 630 | 635 | 613 | 620 | 8,000 |
2010/05/12 | 611 | 625 | 610 | 620 | 10,400 |
2010/05/11 | 590 | 622 | 590 | 616 | 12,500 |
2010/05/10 | 571 | 587 | 571 | 587 | 2,500 |
2010/05/07 | 570 | 576 | 554 | 575 | 25,900 |
2010/05/06 | 620 | 620 | 606 | 606 | 17,600 |
2010/04/30 | 615 | 635 | 615 | 623 | 19,000 |
2010/04/28 | 602 | 624 | 601 | 615 | 22,300 |
2010/04/27 | 605 | 610 | 604 | 610 | 18,700 |
2010/04/26 | 606 | 607 | 601 | 605 | 7,500 |
2010/04/23 | 599 | 600 | 588 | 596 | 13,800 |
2010/04/22 | 584 | 598 | 583 | 598 | 12,500 |
2010/04/21 | 575 | 584 | 565 | 580 | 7,700 |
2010/04/20 | 584 | 596 | 550 | 570 | 28,500 |
2010/04/19 | 540 | 545 | 536 | 545 | 14,600 |
2010/04/16 | 546 | 550 | 543 | 546 | 10,300 |
2010/04/15 | 544 | 550 | 543 | 546 | 6,200 |
2010/04/14 | 545 | 547 | 542 | 542 | 4,700 |
2010/04/13 | 545 | 554 | 542 | 545 | 12,900 |
2010/04/12 | 554 | 555 | 540 | 542 | 11,400 |
2010/04/09 | 554 | 554 | 545 | 554 | 1,700 |
2010/04/08 | 553 | 553 | 543 | 553 | 2,500 |
2010/04/07 | 540 | 553 | 536 | 553 | 6,900 |
2010/04/06 | 555 | 555 | 540 | 540 | 4,800 |
2010/04/05 | 550 | 558 | 550 | 552 | 4,900 |
2010/04/02 | 550 | 558 | 540 | 551 | 6,200 |
2010/04/01 | 532 | 549 | 532 | 546 | 4,800 |
2010/03/31 | 527 | 545 | 524 | 527 | 7,300 |
2010/03/30 | 520 | 527 | 520 | 523 | 5,600 |
2010/03/29 | 520 | 525 | 518 | 522 | 4,900 |
2010/03/26 | 520 | 527 | 516 | 527 | 10,900 |
2010/03/25 | 518 | 522 | 517 | 520 | 6,700 |
2010/03/24 | 530 | 550 | 521 | 524 | 8,400 |
2010/03/23 | 530 | 530 | 529 | 530 | 8,100 |
2010/03/19 | 550 | 550 | 530 | 531 | 9,400 |
2010/03/18 | 553 | 556 | 531 | 542 | 4,100 |
2010/03/17 | 555 | 558 | 553 | 555 | 8,600 |
2010/03/16 | 540 | 554 | 530 | 550 | 21,900 |
2010/03/15 | 515 | 530 | 515 | 527 | 6,400 |
2010/03/12 | 489 | 500 | 489 | 500 | 3,800 |
2010/03/11 | 489 | 490 | 485 | 485 | 8,100 |
2010/03/10 | 488 | 488 | 485 | 485 | 1,000 |
2010/03/09 | 481 | 488 | 481 | 486 | 2,800 |
2010/03/08 | 481 | 495 | 481 | 485 | 3,700 |
2010/03/05 | 473 | 480 | 473 | 480 | 1,400 |
2010/03/04 | 485 | 485 | 473 | 473 | 3,400 |
2010/03/03 | 475 | 480 | 475 | 475 | 2,200 |
2010/03/02 | 475 | 475 | 475 | 475 | 100 |
2010/03/01 | 470 | 480 | 470 | 475 | 3,100 |
2010/02/26 | 472 | 480 | 463 | 480 | 1,700 |
2010/02/25 | 480 | 482 | 470 | 472 | 3,600 |
2010/02/24 | 485 | 485 | 482 | 482 | 9,900 |
2010/02/23 | 471 | 480 | 471 | 480 | 4,600 |
2010/02/22 | 474 | 474 | 462 | 471 | 2,200 |
2010/02/19 | 460 | 475 | 460 | 475 | 8,800 |
2010/02/18 | 460 | 465 | 456 | 460 | 7,900 |
2010/02/17 | 451 | 470 | 451 | 458 | 7,300 |
2010/02/16 | 454 | 454 | 447 | 450 | 3,700 |
2010/02/15 | 461 | 462 | 448 | 460 | 11,000 |
2010/02/12 | 470 | 471 | 460 | 468 | 8,000 |
2010/02/10 | 486 | 486 | 472 | 482 | 16,100 |
2010/02/09 | 490 | 500 | 480 | 490 | 17,000 |
2010/02/08 | 516 | 529 | 505 | 510 | 8,600 |
2010/02/05 | 510 | 539 | 510 | 535 | 3,300 |
2010/02/04 | 522 | 540 | 516 | 540 | 11,400 |
2010/02/03 | 514 | 526 | 514 | 521 | 8,100 |
2010/02/02 | 510 | 520 | 510 | 514 | 13,400 |
2010/02/01 | 557 | 557 | 526 | 526 | 6,700 |
2010/01/29 | 574 | 574 | 550 | 557 | 18,900 |
2010/01/28 | 591 | 595 | 570 | 584 | 14,700 |
2010/01/27 | 625 | 625 | 601 | 601 | 25,400 |
2010/01/26 | 629 | 658 | 622 | 624 | 44,200 |
2010/01/25 | 600 | 620 | 575 | 620 | 28,600 |
2010/01/22 | 575 | 612 | 560 | 603 | 36,600 |
2010/01/21 | 545 | 579 | 545 | 568 | 21,200 |
2010/01/20 | 540 | 548 | 531 | 540 | 22,800 |
2010/01/19 | 520 | 520 | 506 | 518 | 14,500 |
2010/01/18 | 491 | 515 | 491 | 498 | 12,900 |
2010/01/15 | 470 | 520 | 467 | 519 | 35,700 |
2010/01/14 | 470 | 474 | 458 | 470 | 6,900 |
2010/01/13 | 469 | 469 | 456 | 466 | 11,200 |
2010/01/12 | 455 | 465 | 448 | 453 | 16,500 |
2010/01/08 | 469 | 469 | 455 | 462 | 13,000 |
2010/01/07 | 446 | 451 | 439 | 451 | 11,200 |
2010/01/06 | 440 | 440 | 435 | 436 | 7,100 |
2010/01/05 | 448 | 449 | 440 | 445 | 6,300 |
2010/01/04 | 430 | 450 | 430 | 448 | 5,100 |