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 |
---|---|---|---|---|---|
2011/12/30 | 630 | 630 | 622 | 627 | 4,000 |
2011/12/29 | 630 | 633 | 626 | 626 | 6,000 |
2011/12/28 | 623 | 629 | 621 | 624 | 5,000 |
2011/12/27 | 621 | 629 | 621 | 623 | 8,600 |
2011/12/26 | 623 | 624 | 618 | 623 | 5,500 |
2011/12/22 | 620 | 623 | 616 | 621 | 4,100 |
2011/12/21 | 619 | 624 | 617 | 622 | 2,500 |
2011/12/20 | 616 | 620 | 616 | 619 | 6,400 |
2011/12/19 | 624 | 624 | 620 | 620 | 1,800 |
2011/12/16 | 615 | 620 | 613 | 620 | 5,200 |
2011/12/15 | 615 | 628 | 615 | 615 | 6,300 |
2011/12/14 | 622 | 629 | 618 | 625 | 10,000 |
2011/12/13 | 628 | 628 | 618 | 624 | 3,000 |
2011/12/12 | 629 | 630 | 620 | 629 | 18,600 |
2011/12/09 | 621 | 624 | 611 | 624 | 6,700 |
2011/12/08 | 620 | 622 | 616 | 621 | 12,600 |
2011/12/07 | 610 | 616 | 610 | 616 | 5,300 |
2011/12/06 | 593 | 612 | 590 | 600 | 12,500 |
2011/12/05 | 575 | 586 | 574 | 585 | 18,200 |
2011/12/02 | 570 | 580 | 570 | 572 | 21,300 |
2011/12/01 | 575 | 580 | 568 | 572 | 24,200 |
2011/11/30 | 568 | 570 | 561 | 566 | 20,100 |
2011/11/29 | 573 | 577 | 561 | 566 | 18,900 |
2011/11/28 | 593 | 593 | 570 | 575 | 18,600 |
2011/11/25 | 579 | 595 | 579 | 595 | 5,100 |
2011/11/24 | 586 | 586 | 580 | 582 | 10,100 |
2011/11/22 | 597 | 597 | 590 | 594 | 7,300 |
2011/11/21 | 610 | 611 | 600 | 602 | 6,500 |
2011/11/18 | 620 | 624 | 611 | 611 | 1,300 |
2011/11/17 | 615 | 630 | 615 | 628 | 800 |
2011/11/16 | 619 | 633 | 611 | 633 | 3,000 |
2011/11/15 | 614 | 619 | 609 | 619 | 1,800 |
2011/11/14 | 610 | 619 | 610 | 614 | 7,300 |
2011/11/11 | 605 | 617 | 600 | 607 | 9,600 |
2011/11/10 | 600 | 620 | 600 | 607 | 16,700 |
2011/11/09 | 633 | 639 | 617 | 628 | 11,600 |
2011/11/08 | 643 | 643 | 633 | 634 | 10,100 |
2011/11/07 | 645 | 646 | 643 | 645 | 4,800 |
2011/11/04 | 650 | 650 | 645 | 648 | 4,800 |
2011/11/02 | 642 | 652 | 630 | 652 | 8,500 |
2011/11/01 | 657 | 657 | 643 | 646 | 6,000 |
2011/10/31 | 642 | 657 | 642 | 657 | 2,600 |
2011/10/28 | 644 | 650 | 640 | 642 | 13,000 |
2011/10/27 | 644 | 645 | 638 | 639 | 10,400 |
2011/10/26 | 653 | 653 | 643 | 644 | 6,500 |
2011/10/25 | 652 | 660 | 651 | 653 | 3,600 |
2011/10/24 | 658 | 659 | 650 | 655 | 11,600 |
2011/10/21 | 664 | 665 | 651 | 658 | 26,500 |
2011/10/20 | 665 | 665 | 660 | 665 | 5,600 |
2011/10/19 | 668 | 668 | 665 | 666 | 3,200 |
2011/10/18 | 668 | 674 | 665 | 668 | 4,300 |
2011/10/17 | 671 | 671 | 665 | 670 | 7,300 |
2011/10/14 | 666 | 670 | 666 | 666 | 5,100 |
2011/10/13 | 675 | 675 | 667 | 673 | 6,600 |
2011/10/12 | 667 | 675 | 665 | 668 | 6,000 |
2011/10/11 | 666 | 677 | 666 | 677 | 2,400 |
2011/10/07 | 670 | 678 | 667 | 668 | 2,200 |
2011/10/06 | 666 | 680 | 657 | 670 | 10,700 |
2011/10/05 | 661 | 669 | 659 | 662 | 4,800 |
2011/10/04 | 665 | 666 | 656 | 666 | 6,000 |
2011/10/03 | 690 | 690 | 670 | 675 | 7,100 |
2011/09/30 | 680 | 693 | 680 | 683 | 3,000 |
2011/09/29 | 675 | 680 | 665 | 680 | 2,500 |
2011/09/28 | 660 | 677 | 654 | 667 | 7,300 |
2011/09/27 | 699 | 709 | 698 | 698 | 3,400 |
2011/09/26 | 709 | 709 | 695 | 696 | 9,100 |
2011/09/22 | 703 | 713 | 703 | 710 | 8,500 |
2011/09/21 | 710 | 716 | 705 | 709 | 8,500 |
2011/09/20 | 713 | 713 | 705 | 711 | 4,200 |
2011/09/16 | 710 | 712 | 705 | 712 | 8,700 |
2011/09/15 | 712 | 712 | 703 | 704 | 3,400 |
2011/09/14 | 706 | 713 | 701 | 701 | 7,000 |
2011/09/13 | 703 | 708 | 700 | 704 | 9,000 |
2011/09/12 | 710 | 713 | 701 | 712 | 5,400 |
2011/09/09 | 719 | 721 | 710 | 718 | 1,900 |
2011/09/08 | 720 | 722 | 718 | 719 | 2,800 |
2011/09/07 | 714 | 720 | 714 | 720 | 6,400 |
2011/09/06 | 710 | 720 | 710 | 719 | 13,700 |
2011/09/05 | 708 | 730 | 700 | 710 | 14,600 |
2011/09/02 | 734 | 736 | 722 | 722 | 5,900 |
2011/09/01 | 731 | 736 | 723 | 735 | 12,100 |
2011/08/31 | 740 | 740 | 718 | 726 | 16,600 |
2011/08/30 | 708 | 713 | 700 | 712 | 4,100 |
2011/08/29 | 703 | 708 | 700 | 708 | 4,200 |
2011/08/26 | 694 | 703 | 680 | 703 | 10,000 |
2011/08/25 | 680 | 692 | 675 | 692 | 5,500 |
2011/08/24 | 680 | 688 | 665 | 678 | 14,100 |
2011/08/23 | 662 | 678 | 658 | 662 | 3,700 |
2011/08/22 | 666 | 669 | 660 | 662 | 4,100 |
2011/08/19 | 676 | 680 | 670 | 670 | 9,000 |
2011/08/18 | 697 | 697 | 688 | 690 | 6,500 |
2011/08/17 | 704 | 705 | 704 | 704 | 400 |
2011/08/16 | 710 | 710 | 698 | 705 | 11,300 |
2011/08/15 | 715 | 715 | 700 | 707 | 5,700 |
2011/08/12 | 690 | 700 | 680 | 700 | 8,200 |
2011/08/11 | 670 | 680 | 668 | 680 | 4,300 |
2011/08/10 | 702 | 703 | 684 | 684 | 13,800 |
2011/08/09 | 650 | 685 | 635 | 685 | 27,000 |
2011/08/08 | 688 | 690 | 679 | 690 | 18,000 |
2011/08/05 | 699 | 709 | 681 | 701 | 15,000 |
2011/08/04 | 719 | 724 | 717 | 723 | 3,700 |
2011/08/03 | 720 | 721 | 712 | 717 | 23,300 |
2011/08/02 | 735 | 740 | 727 | 728 | 8,100 |
2011/08/01 | 731 | 741 | 731 | 739 | 7,000 |
2011/07/29 | 730 | 730 | 725 | 730 | 6,200 |
2011/07/28 | 728 | 729 | 724 | 728 | 6,500 |
2011/07/27 | 742 | 742 | 728 | 729 | 18,200 |
2011/07/26 | 737 | 743 | 736 | 742 | 7,000 |
2011/07/25 | 746 | 746 | 734 | 736 | 4,000 |
2011/07/22 | 739 | 742 | 733 | 739 | 9,500 |
2011/07/21 | 746 | 747 | 730 | 732 | 16,400 |
2011/07/20 | 735 | 745 | 735 | 742 | 5,800 |
2011/07/19 | 730 | 730 | 728 | 730 | 6,400 |
2011/07/15 | 737 | 737 | 730 | 730 | 13,500 |
2011/07/14 | 745 | 745 | 736 | 737 | 10,400 |
2011/07/13 | 747 | 747 | 744 | 746 | 16,100 |
2011/07/12 | 755 | 755 | 748 | 753 | 10,800 |
2011/07/11 | 756 | 758 | 754 | 756 | 3,000 |
2011/07/08 | 758 | 758 | 754 | 756 | 29,500 |
2011/07/07 | 760 | 760 | 756 | 756 | 7,100 |
2011/07/06 | 761 | 762 | 758 | 760 | 22,400 |
2011/07/05 | 771 | 771 | 761 | 762 | 7,500 |
2011/07/04 | 780 | 787 | 772 | 772 | 16,200 |
2011/07/01 | 778 | 791 | 777 | 778 | 27,200 |
2011/06/30 | 755 | 770 | 755 | 768 | 12,000 |
2011/06/29 | 752 | 754 | 751 | 753 | 6,700 |
2011/06/28 | 749 | 755 | 746 | 748 | 5,100 |
2011/06/27 | 741 | 751 | 741 | 746 | 11,600 |
2011/06/24 | 747 | 750 | 733 | 740 | 25,300 |
2011/06/23 | 750 | 750 | 746 | 750 | 3,500 |
2011/06/22 | 746 | 751 | 746 | 750 | 6,600 |
2011/06/21 | 743 | 752 | 743 | 746 | 13,800 |
2011/06/20 | 755 | 760 | 746 | 746 | 9,900 |
2011/06/17 | 755 | 755 | 746 | 755 | 17,400 |
2011/06/16 | 757 | 759 | 754 | 755 | 12,500 |
2011/06/15 | 768 | 768 | 760 | 762 | 26,100 |
2011/06/14 | 753 | 768 | 753 | 768 | 22,800 |
2011/06/13 | 765 | 766 | 757 | 760 | 8,700 |
2011/06/10 | 777 | 777 | 764 | 766 | 15,500 |
2011/06/09 | 763 | 776 | 754 | 773 | 50,200 |
2011/06/08 | 761 | 766 | 755 | 758 | 20,300 |
2011/06/07 | 770 | 770 | 762 | 763 | 23,600 |
2011/06/06 | 768 | 789 | 760 | 767 | 47,900 |
2011/06/03 | 767 | 770 | 753 | 756 | 21,600 |
2011/06/02 | 748 | 769 | 741 | 756 | 22,700 |
2011/06/01 | 732 | 773 | 732 | 766 | 59,500 |
2011/05/31 | 729 | 729 | 725 | 727 | 14,100 |
2011/05/30 | 713 | 729 | 713 | 725 | 14,300 |
2011/05/27 | 719 | 728 | 715 | 718 | 8,700 |
2011/05/26 | 729 | 730 | 716 | 729 | 22,500 |
2011/05/25 | 736 | 736 | 725 | 732 | 15,600 |
2011/05/24 | 731 | 742 | 730 | 736 | 24,400 |
2011/05/23 | 750 | 761 | 735 | 745 | 54,200 |
2011/05/20 | 742 | 750 | 728 | 750 | 75,200 |
2011/05/19 | 700 | 727 | 696 | 727 | 60,100 |
2011/05/18 | 678 | 700 | 667 | 696 | 51,200 |
2011/05/17 | 666 | 678 | 651 | 670 | 65,100 |
2011/05/16 | 683 | 683 | 660 | 665 | 231,500 |
2011/05/13 | 586 | 594 | 581 | 583 | 9,400 |
2011/05/12 | 595 | 595 | 585 | 588 | 8,200 |
2011/05/11 | 595 | 595 | 590 | 595 | 5,500 |
2011/05/10 | 590 | 595 | 584 | 590 | 4,400 |
2011/05/09 | 587 | 591 | 586 | 587 | 2,700 |
2011/05/06 | 590 | 595 | 581 | 584 | 13,700 |
2011/05/02 | 602 | 602 | 591 | 595 | 11,400 |
2011/04/28 | 596 | 600 | 585 | 600 | 9,000 |
2011/04/27 | 595 | 603 | 585 | 589 | 10,200 |
2011/04/26 | 608 | 611 | 591 | 600 | 7,300 |
2011/04/25 | 591 | 619 | 591 | 605 | 8,500 |
2011/04/22 | 582 | 589 | 582 | 589 | 2,300 |
2011/04/21 | 592 | 592 | 583 | 592 | 9,100 |
2011/04/20 | 596 | 603 | 590 | 600 | 3,000 |
2011/04/19 | 590 | 594 | 585 | 592 | 8,300 |
2011/04/18 | 624 | 628 | 606 | 606 | 12,900 |
2011/04/15 | 566 | 607 | 566 | 607 | 21,000 |
2011/04/14 | 560 | 564 | 558 | 564 | 14,400 |
2011/04/13 | 556 | 561 | 556 | 557 | 40,100 |
2011/04/12 | 566 | 570 | 560 | 560 | 13,100 |
2011/04/11 | 577 | 589 | 570 | 576 | 21,300 |
2011/04/08 | 560 | 580 | 551 | 575 | 29,700 |
2011/04/07 | 575 | 576 | 567 | 572 | 11,500 |
2011/04/06 | 578 | 584 | 572 | 582 | 34,100 |
2011/04/05 | 605 | 605 | 578 | 585 | 16,600 |
2011/04/04 | 616 | 620 | 600 | 605 | 18,400 |
2011/04/01 | 629 | 630 | 615 | 616 | 28,100 |
2011/03/31 | 630 | 633 | 621 | 630 | 27,200 |
2011/03/30 | 630 | 644 | 626 | 639 | 32,800 |
2011/03/29 | 614 | 639 | 614 | 630 | 29,900 |
2011/03/28 | 680 | 680 | 656 | 664 | 27,500 |
2011/03/25 | 680 | 682 | 660 | 672 | 47,800 |
2011/03/24 | 665 | 682 | 665 | 676 | 18,400 |
2011/03/23 | 657 | 677 | 657 | 660 | 54,900 |
2011/03/22 | 675 | 675 | 640 | 654 | 37,200 |
2011/03/18 | 576 | 625 | 576 | 624 | 33,500 |
2011/03/17 | 512 | 572 | 512 | 570 | 29,600 |
2011/03/16 | 540 | 575 | 514 | 532 | 78,200 |
2011/03/15 | 601 | 629 | 545 | 545 | 59,800 |
2011/03/14 | 590 | 660 | 590 | 645 | 77,700 |
2011/03/11 | 736 | 745 | 722 | 737 | 38,700 |
2011/03/10 | 760 | 764 | 750 | 752 | 15,400 |
2011/03/09 | 766 | 772 | 764 | 764 | 11,300 |
2011/03/08 | 770 | 773 | 765 | 765 | 8,300 |
2011/03/07 | 772 | 773 | 762 | 773 | 18,200 |
2011/03/04 | 777 | 780 | 765 | 772 | 19,100 |
2011/03/03 | 776 | 781 | 762 | 766 | 14,600 |
2011/03/02 | 779 | 790 | 775 | 780 | 22,700 |
2011/03/01 | 750 | 794 | 750 | 782 | 79,900 |
2011/02/28 | 726 | 736 | 723 | 732 | 9,600 |
2011/02/25 | 721 | 737 | 710 | 725 | 14,700 |
2011/02/24 | 741 | 749 | 720 | 725 | 31,700 |
2011/02/23 | 743 | 750 | 742 | 750 | 12,400 |
2011/02/22 | 759 | 759 | 745 | 750 | 19,400 |
2011/02/21 | 750 | 766 | 750 | 750 | 21,200 |
2011/02/18 | 758 | 759 | 741 | 746 | 21,300 |
2011/02/17 | 769 | 769 | 755 | 758 | 12,000 |
2011/02/16 | 771 | 780 | 767 | 769 | 14,700 |
2011/02/15 | 755 | 769 | 755 | 758 | 16,900 |
2011/02/14 | 746 | 751 | 737 | 745 | 18,300 |
2011/02/10 | 720 | 756 | 701 | 755 | 66,500 |
2011/02/09 | 781 | 781 | 764 | 778 | 22,400 |
2011/02/08 | 780 | 790 | 770 | 784 | 36,300 |
2011/02/07 | 758 | 780 | 758 | 774 | 22,000 |
2011/02/04 | 748 | 759 | 741 | 756 | 12,300 |
2011/02/03 | 740 | 745 | 734 | 745 | 5,300 |
2011/02/02 | 734 | 750 | 727 | 744 | 24,100 |
2011/02/01 | 724 | 732 | 724 | 726 | 2,600 |
2011/01/31 | 719 | 733 | 717 | 720 | 8,000 |
2011/01/28 | 732 | 735 | 726 | 727 | 4,300 |
2011/01/27 | 724 | 738 | 721 | 734 | 12,300 |
2011/01/26 | 732 | 732 | 717 | 720 | 6,600 |
2011/01/25 | 720 | 735 | 720 | 732 | 8,700 |
2011/01/24 | 711 | 717 | 705 | 717 | 14,500 |
2011/01/21 | 740 | 740 | 710 | 710 | 19,600 |
2011/01/20 | 735 | 748 | 734 | 740 | 23,200 |
2011/01/19 | 719 | 730 | 719 | 727 | 12,000 |
2011/01/18 | 725 | 727 | 715 | 718 | 9,100 |
2011/01/17 | 721 | 728 | 721 | 724 | 13,800 |
2011/01/14 | 722 | 728 | 718 | 718 | 12,800 |
2011/01/13 | 739 | 739 | 717 | 722 | 33,600 |
2011/01/12 | 744 | 750 | 734 | 734 | 24,800 |
2011/01/11 | 725 | 748 | 716 | 736 | 26,300 |
2011/01/07 | 700 | 725 | 695 | 714 | 37,500 |
2011/01/06 | 673 | 700 | 668 | 690 | 21,200 |
2011/01/05 | 665 | 673 | 661 | 670 | 5,400 |
2011/01/04 | 646 | 666 | 646 | 665 | 22,400 |