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 |
---|---|---|---|---|---|
2013/12/30 | 1,200 | 1,279 | 1,200 | 1,275 | 65,000 |
2013/12/27 | 1,179 | 1,197 | 1,160 | 1,195 | 28,800 |
2013/12/26 | 1,113 | 1,166 | 1,113 | 1,160 | 66,300 |
2013/12/25 | 1,095 | 1,108 | 1,080 | 1,108 | 79,700 |
2013/12/24 | 1,099 | 1,108 | 1,079 | 1,095 | 143,400 |
2013/12/20 | 1,098 | 1,110 | 1,075 | 1,079 | 34,300 |
2013/12/19 | 1,098 | 1,115 | 1,077 | 1,094 | 49,900 |
2013/12/18 | 1,054 | 1,097 | 1,053 | 1,094 | 52,900 |
2013/12/17 | 1,055 | 1,073 | 1,055 | 1,064 | 36,600 |
2013/12/16 | 1,090 | 1,090 | 1,053 | 1,071 | 39,500 |
2013/12/13 | 1,089 | 1,120 | 1,086 | 1,094 | 30,400 |
2013/12/12 | 1,104 | 1,113 | 1,095 | 1,098 | 31,800 |
2013/12/11 | 1,124 | 1,132 | 1,109 | 1,115 | 42,100 |
2013/12/10 | 1,110 | 1,120 | 1,091 | 1,107 | 75,200 |
2013/12/09 | 1,100 | 1,110 | 1,084 | 1,109 | 26,400 |
2013/12/06 | 1,076 | 1,086 | 1,071 | 1,086 | 13,200 |
2013/12/05 | 1,117 | 1,117 | 1,085 | 1,088 | 9,400 |
2013/12/04 | 1,110 | 1,115 | 1,085 | 1,115 | 34,200 |
2013/12/03 | 1,120 | 1,139 | 1,110 | 1,110 | 37,800 |
2013/12/02 | 1,100 | 1,110 | 1,085 | 1,110 | 49,900 |
2013/11/29 | 1,050 | 1,080 | 1,049 | 1,079 | 42,200 |
2013/11/28 | 1,052 | 1,058 | 1,047 | 1,050 | 21,800 |
2013/11/27 | 1,050 | 1,056 | 1,043 | 1,047 | 25,600 |
2013/11/26 | 1,044 | 1,065 | 1,040 | 1,049 | 41,200 |
2013/11/25 | 1,070 | 1,070 | 1,042 | 1,044 | 39,700 |
2013/11/22 | 1,029 | 1,068 | 1,022 | 1,057 | 106,700 |
2013/11/21 | 982 | 1,019 | 982 | 1,019 | 63,400 |
2013/11/20 | 979 | 990 | 979 | 987 | 78,300 |
2013/11/19 | 984 | 985 | 977 | 979 | 61,500 |
2013/11/18 | 985 | 985 | 980 | 984 | 19,100 |
2013/11/15 | 983 | 989 | 980 | 984 | 50,500 |
2013/11/14 | 975 | 984 | 973 | 984 | 53,200 |
2013/11/13 | 978 | 985 | 968 | 978 | 37,800 |
2013/11/12 | 988 | 996 | 978 | 991 | 52,100 |
2013/11/11 | 1,007 | 1,026 | 985 | 996 | 169,000 |
2013/11/08 | 918 | 1,033 | 915 | 992 | 288,000 |
2013/11/07 | 910 | 910 | 899 | 903 | 66,100 |
2013/11/06 | 915 | 916 | 899 | 903 | 58,300 |
2013/11/05 | 914 | 919 | 909 | 911 | 14,900 |
2013/11/01 | 906 | 910 | 902 | 908 | 24,700 |
2013/10/31 | 913 | 915 | 907 | 912 | 65,700 |
2013/10/30 | 923 | 925 | 915 | 915 | 43,300 |
2013/10/29 | 927 | 927 | 920 | 920 | 17,600 |
2013/10/28 | 915 | 927 | 915 | 927 | 26,200 |
2013/10/25 | 925 | 925 | 905 | 913 | 30,800 |
2013/10/24 | 920 | 921 | 907 | 912 | 65,200 |
2013/10/23 | 925 | 925 | 920 | 920 | 34,100 |
2013/10/22 | 925 | 929 | 924 | 925 | 9,100 |
2013/10/21 | 930 | 930 | 923 | 923 | 37,600 |
2013/10/18 | 930 | 936 | 925 | 927 | 22,700 |
2013/10/17 | 946 | 946 | 936 | 936 | 6,800 |
2013/10/16 | 930 | 943 | 930 | 941 | 14,000 |
2013/10/15 | 946 | 951 | 941 | 941 | 9,000 |
2013/10/11 | 945 | 946 | 930 | 941 | 11,500 |
2013/10/10 | 938 | 942 | 932 | 942 | 5,300 |
2013/10/09 | 936 | 939 | 922 | 938 | 10,500 |
2013/10/08 | 922 | 940 | 922 | 936 | 11,200 |
2013/10/07 | 944 | 945 | 930 | 941 | 13,800 |
2013/10/04 | 924 | 944 | 917 | 932 | 18,300 |
2013/10/03 | 928 | 945 | 923 | 932 | 12,700 |
2013/10/02 | 935 | 936 | 930 | 930 | 11,800 |
2013/10/01 | 940 | 940 | 932 | 935 | 7,100 |
2013/09/30 | 948 | 948 | 937 | 938 | 7,100 |
2013/09/27 | 960 | 960 | 948 | 948 | 3,900 |
2013/09/26 | 932 | 950 | 931 | 948 | 14,200 |
2013/09/25 | 976 | 976 | 965 | 968 | 17,700 |
2013/09/24 | 984 | 985 | 967 | 976 | 23,600 |
2013/09/20 | 984 | 985 | 977 | 982 | 15,700 |
2013/09/19 | 970 | 987 | 970 | 984 | 17,500 |
2013/09/18 | 951 | 970 | 951 | 967 | 22,400 |
2013/09/17 | 948 | 953 | 947 | 949 | 12,900 |
2013/09/13 | 950 | 950 | 947 | 948 | 8,900 |
2013/09/12 | 946 | 954 | 946 | 950 | 9,500 |
2013/09/11 | 921 | 949 | 921 | 948 | 15,700 |
2013/09/10 | 917 | 926 | 917 | 919 | 4,600 |
2013/09/09 | 906 | 930 | 906 | 913 | 8,100 |
2013/09/06 | 903 | 909 | 903 | 905 | 8,400 |
2013/09/05 | 905 | 916 | 905 | 915 | 3,900 |
2013/09/04 | 893 | 905 | 893 | 905 | 5,900 |
2013/09/03 | 902 | 919 | 902 | 904 | 18,200 |
2013/09/02 | 896 | 918 | 896 | 905 | 5,400 |
2013/08/30 | 900 | 905 | 896 | 897 | 3,800 |
2013/08/29 | 897 | 913 | 896 | 900 | 6,300 |
2013/08/28 | 901 | 903 | 890 | 896 | 12,600 |
2013/08/27 | 915 | 915 | 908 | 910 | 5,000 |
2013/08/26 | 909 | 919 | 909 | 915 | 3,100 |
2013/08/23 | 900 | 911 | 900 | 908 | 11,400 |
2013/08/22 | 914 | 914 | 894 | 894 | 25,700 |
2013/08/21 | 932 | 932 | 916 | 916 | 8,500 |
2013/08/20 | 936 | 936 | 923 | 924 | 9,200 |
2013/08/19 | 927 | 936 | 927 | 936 | 3,200 |
2013/08/16 | 928 | 931 | 926 | 930 | 11,600 |
2013/08/15 | 927 | 934 | 926 | 928 | 7,500 |
2013/08/14 | 934 | 941 | 933 | 936 | 10,300 |
2013/08/13 | 928 | 935 | 925 | 934 | 6,400 |
2013/08/12 | 951 | 951 | 928 | 931 | 16,700 |
2013/08/09 | 966 | 968 | 951 | 952 | 22,800 |
2013/08/08 | 942 | 971 | 942 | 951 | 36,800 |
2013/08/07 | 946 | 974 | 945 | 971 | 32,200 |
2013/08/06 | 943 | 972 | 941 | 969 | 46,500 |
2013/08/05 | 939 | 943 | 936 | 943 | 14,400 |
2013/08/02 | 929 | 940 | 929 | 935 | 7,900 |
2013/08/01 | 939 | 939 | 920 | 929 | 4,200 |
2013/07/31 | 940 | 944 | 922 | 922 | 10,600 |
2013/07/30 | 907 | 940 | 906 | 930 | 19,300 |
2013/07/29 | 928 | 938 | 906 | 908 | 13,800 |
2013/07/26 | 928 | 939 | 915 | 930 | 25,100 |
2013/07/25 | 938 | 939 | 928 | 930 | 12,600 |
2013/07/24 | 937 | 938 | 920 | 931 | 10,700 |
2013/07/23 | 929 | 938 | 928 | 937 | 10,700 |
2013/07/22 | 916 | 935 | 916 | 930 | 17,200 |
2013/07/19 | 930 | 938 | 915 | 921 | 17,200 |
2013/07/18 | 940 | 940 | 910 | 931 | 35,500 |
2013/07/17 | 940 | 945 | 938 | 940 | 12,200 |
2013/07/16 | 932 | 949 | 932 | 939 | 16,100 |
2013/07/12 | 931 | 939 | 928 | 932 | 13,200 |
2013/07/11 | 939 | 939 | 920 | 931 | 14,400 |
2013/07/10 | 936 | 950 | 936 | 939 | 8,600 |
2013/07/09 | 937 | 950 | 931 | 948 | 13,500 |
2013/07/08 | 943 | 950 | 937 | 937 | 13,500 |
2013/07/05 | 927 | 935 | 919 | 929 | 9,000 |
2013/07/04 | 920 | 929 | 906 | 923 | 16,300 |
2013/07/03 | 929 | 933 | 917 | 926 | 14,800 |
2013/07/02 | 928 | 929 | 911 | 926 | 12,300 |
2013/07/01 | 899 | 920 | 899 | 917 | 11,500 |
2013/06/28 | 868 | 900 | 861 | 885 | 12,500 |
2013/06/27 | 853 | 867 | 840 | 860 | 11,700 |
2013/06/26 | 864 | 866 | 853 | 853 | 22,600 |
2013/06/25 | 861 | 884 | 857 | 861 | 34,600 |
2013/06/24 | 939 | 939 | 900 | 900 | 7,100 |
2013/06/21 | 870 | 930 | 869 | 900 | 18,100 |
2013/06/20 | 918 | 918 | 887 | 889 | 4,800 |
2013/06/19 | 897 | 902 | 881 | 895 | 10,100 |
2013/06/18 | 873 | 895 | 864 | 867 | 14,700 |
2013/06/17 | 868 | 890 | 862 | 870 | 12,100 |
2013/06/14 | 885 | 900 | 873 | 873 | 15,800 |
2013/06/13 | 895 | 902 | 877 | 885 | 27,700 |
2013/06/12 | 884 | 898 | 870 | 896 | 14,300 |
2013/06/11 | 900 | 902 | 880 | 896 | 16,700 |
2013/06/10 | 850 | 899 | 843 | 899 | 53,300 |
2013/06/07 | 828 | 870 | 793 | 820 | 64,500 |
2013/06/06 | 911 | 933 | 877 | 878 | 37,500 |
2013/06/05 | 978 | 978 | 928 | 941 | 10,300 |
2013/06/04 | 949 | 978 | 922 | 978 | 37,200 |
2013/06/03 | 980 | 990 | 952 | 954 | 18,400 |
2013/05/31 | 985 | 1,005 | 978 | 1,005 | 47,600 |
2013/05/30 | 990 | 1,001 | 976 | 994 | 38,200 |
2013/05/29 | 965 | 1,020 | 964 | 1,005 | 46,800 |
2013/05/28 | 935 | 965 | 935 | 964 | 20,000 |
2013/05/27 | 953 | 970 | 940 | 951 | 28,200 |
2013/05/24 | 940 | 990 | 931 | 953 | 77,200 |
2013/05/23 | 1,030 | 1,030 | 938 | 940 | 141,500 |
2013/05/22 | 1,048 | 1,048 | 1,017 | 1,029 | 60,100 |
2013/05/21 | 1,082 | 1,082 | 1,023 | 1,031 | 105,100 |
2013/05/20 | 1,100 | 1,149 | 1,010 | 1,081 | 358,300 |
2013/05/17 | 960 | 1,068 | 930 | 1,068 | 774,800 |
2013/05/16 | 918 | 918 | 918 | 918 | 131,300 |
2013/05/15 | 760 | 768 | 755 | 768 | 54,100 |
2013/05/14 | 761 | 764 | 758 | 759 | 26,700 |
2013/05/13 | 760 | 761 | 752 | 759 | 25,800 |
2013/05/10 | 752 | 767 | 749 | 752 | 18,100 |
2013/05/09 | 758 | 770 | 750 | 752 | 40,400 |
2013/05/08 | 723 | 749 | 722 | 745 | 55,500 |
2013/05/07 | 716 | 722 | 716 | 720 | 26,100 |
2013/05/02 | 720 | 720 | 711 | 715 | 10,800 |
2013/05/01 | 715 | 720 | 711 | 720 | 17,000 |
2013/04/30 | 719 | 719 | 711 | 716 | 19,400 |
2013/04/26 | 719 | 721 | 708 | 708 | 26,700 |
2013/04/25 | 708 | 720 | 708 | 714 | 51,700 |
2013/04/24 | 709 | 710 | 703 | 709 | 9,900 |
2013/04/23 | 702 | 709 | 701 | 709 | 22,100 |
2013/04/22 | 700 | 702 | 697 | 702 | 21,700 |
2013/04/19 | 694 | 698 | 689 | 689 | 7,200 |
2013/04/18 | 691 | 697 | 690 | 694 | 12,000 |
2013/04/17 | 690 | 700 | 686 | 690 | 18,500 |
2013/04/16 | 680 | 690 | 675 | 690 | 14,200 |
2013/04/15 | 680 | 695 | 680 | 691 | 24,200 |
2013/04/12 | 680 | 683 | 678 | 679 | 19,100 |
2013/04/11 | 666 | 679 | 666 | 676 | 24,500 |
2013/04/10 | 670 | 671 | 661 | 665 | 24,900 |
2013/04/09 | 665 | 667 | 663 | 664 | 15,400 |
2013/04/08 | 661 | 670 | 660 | 661 | 18,200 |
2013/04/05 | 653 | 670 | 653 | 659 | 14,700 |
2013/04/04 | 639 | 663 | 635 | 663 | 6,400 |
2013/04/03 | 632 | 645 | 632 | 643 | 7,700 |
2013/04/02 | 649 | 649 | 636 | 640 | 13,900 |
2013/04/01 | 659 | 660 | 651 | 651 | 15,500 |
2013/03/29 | 660 | 665 | 660 | 665 | 15,400 |
2013/03/28 | 675 | 675 | 661 | 663 | 20,900 |
2013/03/27 | 671 | 682 | 671 | 679 | 19,800 |
2013/03/26 | 713 | 713 | 691 | 691 | 45,600 |
2013/03/25 | 715 | 716 | 710 | 713 | 24,800 |
2013/03/22 | 714 | 716 | 707 | 710 | 26,600 |
2013/03/21 | 714 | 717 | 708 | 716 | 51,600 |
2013/03/19 | 701 | 709 | 701 | 709 | 15,500 |
2013/03/18 | 706 | 706 | 701 | 701 | 24,700 |
2013/03/15 | 709 | 709 | 703 | 705 | 29,600 |
2013/03/14 | 711 | 711 | 708 | 708 | 6,000 |
2013/03/13 | 707 | 712 | 705 | 707 | 14,500 |
2013/03/12 | 709 | 712 | 707 | 707 | 28,300 |
2013/03/11 | 704 | 710 | 703 | 709 | 29,600 |
2013/03/08 | 707 | 708 | 701 | 707 | 24,800 |
2013/03/07 | 695 | 707 | 695 | 707 | 20,900 |
2013/03/06 | 694 | 698 | 691 | 698 | 14,800 |
2013/03/05 | 695 | 698 | 690 | 691 | 10,800 |
2013/03/04 | 685 | 690 | 681 | 690 | 14,100 |
2013/03/01 | 680 | 684 | 678 | 680 | 8,500 |
2013/02/28 | 680 | 685 | 679 | 680 | 18,500 |
2013/02/27 | 677 | 680 | 677 | 680 | 9,200 |
2013/02/26 | 675 | 682 | 675 | 677 | 10,200 |
2013/02/25 | 675 | 680 | 673 | 680 | 13,800 |
2013/02/22 | 671 | 673 | 669 | 673 | 5,600 |
2013/02/21 | 671 | 672 | 668 | 671 | 4,900 |
2013/02/20 | 670 | 671 | 665 | 668 | 4,800 |
2013/02/19 | 668 | 672 | 664 | 669 | 6,100 |
2013/02/18 | 660 | 673 | 660 | 673 | 13,600 |
2013/02/15 | 665 | 666 | 653 | 663 | 18,200 |
2013/02/14 | 671 | 672 | 651 | 663 | 16,100 |
2013/02/13 | 661 | 670 | 650 | 662 | 26,100 |
2013/02/12 | 682 | 682 | 643 | 671 | 37,300 |
2013/02/08 | 687 | 695 | 682 | 690 | 11,200 |
2013/02/07 | 684 | 695 | 683 | 687 | 14,000 |
2013/02/06 | 685 | 686 | 675 | 680 | 29,000 |
2013/02/05 | 684 | 684 | 676 | 677 | 17,900 |
2013/02/04 | 679 | 684 | 675 | 684 | 18,200 |
2013/02/01 | 670 | 675 | 670 | 675 | 12,500 |
2013/01/31 | 660 | 671 | 659 | 668 | 26,000 |
2013/01/30 | 658 | 661 | 657 | 660 | 12,300 |
2013/01/29 | 662 | 662 | 656 | 660 | 9,100 |
2013/01/28 | 660 | 662 | 656 | 662 | 6,600 |
2013/01/25 | 656 | 659 | 656 | 657 | 6,100 |
2013/01/24 | 656 | 659 | 650 | 654 | 10,800 |
2013/01/23 | 657 | 665 | 655 | 656 | 4,500 |
2013/01/22 | 663 | 663 | 654 | 654 | 7,900 |
2013/01/21 | 659 | 670 | 650 | 663 | 32,200 |
2013/01/18 | 656 | 668 | 656 | 659 | 6,600 |
2013/01/17 | 660 | 663 | 653 | 656 | 14,100 |
2013/01/16 | 670 | 670 | 663 | 663 | 13,200 |
2013/01/15 | 665 | 670 | 665 | 670 | 24,600 |
2013/01/11 | 661 | 666 | 660 | 664 | 19,200 |
2013/01/10 | 655 | 660 | 645 | 655 | 23,200 |
2013/01/09 | 642 | 650 | 639 | 647 | 10,400 |
2013/01/08 | 643 | 643 | 635 | 642 | 9,900 |
2013/01/07 | 641 | 643 | 633 | 643 | 21,300 |
2013/01/04 | 630 | 646 | 630 | 641 | 15,100 |