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 |
---|---|---|---|---|---|
2014/12/30 | 2,008 | 2,010 | 1,986 | 2,000 | 12,200 |
2014/12/29 | 2,012 | 2,014 | 1,983 | 1,995 | 23,300 |
2014/12/26 | 1,953 | 2,011 | 1,952 | 1,997 | 22,300 |
2014/12/25 | 2,004 | 2,008 | 1,950 | 1,956 | 62,000 |
2014/12/24 | 2,020 | 2,022 | 1,999 | 2,006 | 53,100 |
2014/12/22 | 2,052 | 2,057 | 2,006 | 2,014 | 43,400 |
2014/12/19 | 2,100 | 2,121 | 2,051 | 2,052 | 35,900 |
2014/12/18 | 2,113 | 2,130 | 2,060 | 2,082 | 36,400 |
2014/12/17 | 2,031 | 2,069 | 2,030 | 2,030 | 25,200 |
2014/12/16 | 2,113 | 2,113 | 2,070 | 2,070 | 23,500 |
2014/12/15 | 2,150 | 2,150 | 2,130 | 2,130 | 20,500 |
2014/12/12 | 2,104 | 2,155 | 2,103 | 2,137 | 57,000 |
2014/12/11 | 2,021 | 2,075 | 2,010 | 2,055 | 26,100 |
2014/12/10 | 2,018 | 2,083 | 2,010 | 2,071 | 36,000 |
2014/12/09 | 2,003 | 2,060 | 2,003 | 2,038 | 27,200 |
2014/12/08 | 2,060 | 2,074 | 2,013 | 2,023 | 30,300 |
2014/12/05 | 2,069 | 2,069 | 2,045 | 2,052 | 23,400 |
2014/12/04 | 2,094 | 2,103 | 2,074 | 2,079 | 17,600 |
2014/12/03 | 2,140 | 2,144 | 2,101 | 2,107 | 38,700 |
2014/12/02 | 2,119 | 2,119 | 2,086 | 2,110 | 27,500 |
2014/12/01 | 2,075 | 2,082 | 2,061 | 2,069 | 16,300 |
2014/11/28 | 2,070 | 2,082 | 2,059 | 2,067 | 13,900 |
2014/11/27 | 2,089 | 2,137 | 2,076 | 2,086 | 51,100 |
2014/11/26 | 1,991 | 2,093 | 1,978 | 2,093 | 118,200 |
2014/11/25 | 1,980 | 1,990 | 1,968 | 1,989 | 13,000 |
2014/11/21 | 1,975 | 1,996 | 1,960 | 1,980 | 15,300 |
2014/11/20 | 1,960 | 1,990 | 1,960 | 1,988 | 38,900 |
2014/11/19 | 1,935 | 1,964 | 1,935 | 1,958 | 23,000 |
2014/11/18 | 1,916 | 1,960 | 1,910 | 1,927 | 34,200 |
2014/11/17 | 1,937 | 1,940 | 1,907 | 1,912 | 19,500 |
2014/11/14 | 1,900 | 1,936 | 1,900 | 1,933 | 26,500 |
2014/11/13 | 1,920 | 1,920 | 1,888 | 1,915 | 27,600 |
2014/11/12 | 1,950 | 1,972 | 1,920 | 1,939 | 31,200 |
2014/11/11 | 1,997 | 1,997 | 1,969 | 1,970 | 26,100 |
2014/11/10 | 1,962 | 1,997 | 1,960 | 1,997 | 65,600 |
2014/11/07 | 1,948 | 1,969 | 1,877 | 1,959 | 122,100 |
2014/11/06 | 1,900 | 1,960 | 1,891 | 1,941 | 84,900 |
2014/11/05 | 1,883 | 1,925 | 1,850 | 1,888 | 130,800 |
2014/11/04 | 1,814 | 1,833 | 1,766 | 1,772 | 58,900 |
2014/10/31 | 1,755 | 1,775 | 1,745 | 1,775 | 17,400 |
2014/10/30 | 1,754 | 1,770 | 1,740 | 1,755 | 24,500 |
2014/10/29 | 1,780 | 1,792 | 1,766 | 1,767 | 13,500 |
2014/10/28 | 1,779 | 1,805 | 1,761 | 1,790 | 9,700 |
2014/10/27 | 1,783 | 1,795 | 1,751 | 1,786 | 8,300 |
2014/10/24 | 1,821 | 1,825 | 1,786 | 1,793 | 15,300 |
2014/10/23 | 1,806 | 1,820 | 1,802 | 1,807 | 6,800 |
2014/10/22 | 1,844 | 1,844 | 1,809 | 1,819 | 9,100 |
2014/10/21 | 1,787 | 1,845 | 1,774 | 1,826 | 29,600 |
2014/10/20 | 1,672 | 1,808 | 1,672 | 1,791 | 23,400 |
2014/10/17 | 1,690 | 1,722 | 1,626 | 1,637 | 19,500 |
2014/10/16 | 1,695 | 1,723 | 1,668 | 1,685 | 16,700 |
2014/10/15 | 1,725 | 1,747 | 1,720 | 1,745 | 7,000 |
2014/10/14 | 1,700 | 1,750 | 1,682 | 1,725 | 27,300 |
2014/10/10 | 1,764 | 1,789 | 1,757 | 1,770 | 24,100 |
2014/10/09 | 1,863 | 1,865 | 1,800 | 1,807 | 15,200 |
2014/10/08 | 1,824 | 1,844 | 1,811 | 1,842 | 13,000 |
2014/10/07 | 1,870 | 1,883 | 1,852 | 1,871 | 10,100 |
2014/10/06 | 1,816 | 1,894 | 1,799 | 1,884 | 34,500 |
2014/10/03 | 1,761 | 1,796 | 1,752 | 1,776 | 36,800 |
2014/10/02 | 1,815 | 1,824 | 1,750 | 1,805 | 44,700 |
2014/10/01 | 1,886 | 1,898 | 1,856 | 1,873 | 21,700 |
2014/09/30 | 1,875 | 1,904 | 1,861 | 1,899 | 22,000 |
2014/09/29 | 1,903 | 1,908 | 1,881 | 1,908 | 26,600 |
2014/09/26 | 1,877 | 1,934 | 1,877 | 1,911 | 30,400 |
2014/09/25 | 1,915 | 1,930 | 1,901 | 1,930 | 70,300 |
2014/09/24 | 1,900 | 1,915 | 1,875 | 1,915 | 57,100 |
2014/09/22 | 1,870 | 1,899 | 1,860 | 1,897 | 47,400 |
2014/09/19 | 1,850 | 1,885 | 1,840 | 1,867 | 38,500 |
2014/09/18 | 1,838 | 1,850 | 1,827 | 1,850 | 13,200 |
2014/09/17 | 1,859 | 1,860 | 1,829 | 1,829 | 13,800 |
2014/09/16 | 1,840 | 1,850 | 1,813 | 1,827 | 22,100 |
2014/09/12 | 1,850 | 1,854 | 1,839 | 1,849 | 28,000 |
2014/09/11 | 1,800 | 1,875 | 1,799 | 1,850 | 86,900 |
2014/09/10 | 1,758 | 1,790 | 1,750 | 1,775 | 14,000 |
2014/09/09 | 1,760 | 1,765 | 1,753 | 1,761 | 6,500 |
2014/09/08 | 1,759 | 1,760 | 1,741 | 1,758 | 8,900 |
2014/09/05 | 1,764 | 1,769 | 1,745 | 1,756 | 29,400 |
2014/09/04 | 1,815 | 1,816 | 1,765 | 1,770 | 19,100 |
2014/09/03 | 1,830 | 1,830 | 1,791 | 1,798 | 12,000 |
2014/09/02 | 1,795 | 1,820 | 1,795 | 1,808 | 18,600 |
2014/09/01 | 1,792 | 1,825 | 1,781 | 1,811 | 25,500 |
2014/08/29 | 1,746 | 1,765 | 1,741 | 1,752 | 13,000 |
2014/08/28 | 1,800 | 1,810 | 1,738 | 1,754 | 38,000 |
2014/08/27 | 1,799 | 1,820 | 1,797 | 1,804 | 47,000 |
2014/08/26 | 1,820 | 1,840 | 1,765 | 1,795 | 92,600 |
2014/08/25 | 1,687 | 1,770 | 1,661 | 1,765 | 87,300 |
2014/08/22 | 1,600 | 1,690 | 1,600 | 1,689 | 125,800 |
2014/08/21 | 1,602 | 1,612 | 1,570 | 1,587 | 22,600 |
2014/08/20 | 1,600 | 1,604 | 1,592 | 1,601 | 10,000 |
2014/08/19 | 1,594 | 1,598 | 1,584 | 1,586 | 7,800 |
2014/08/18 | 1,577 | 1,600 | 1,561 | 1,594 | 13,500 |
2014/08/15 | 1,548 | 1,577 | 1,548 | 1,577 | 16,400 |
2014/08/14 | 1,561 | 1,565 | 1,551 | 1,554 | 7,300 |
2014/08/13 | 1,572 | 1,572 | 1,556 | 1,558 | 8,300 |
2014/08/12 | 1,574 | 1,575 | 1,555 | 1,558 | 12,300 |
2014/08/11 | 1,548 | 1,579 | 1,548 | 1,571 | 25,100 |
2014/08/08 | 1,550 | 1,568 | 1,525 | 1,533 | 27,200 |
2014/08/07 | 1,565 | 1,600 | 1,550 | 1,567 | 50,000 |
2014/08/06 | 1,613 | 1,613 | 1,580 | 1,605 | 21,200 |
2014/08/05 | 1,600 | 1,628 | 1,600 | 1,615 | 39,000 |
2014/08/04 | 1,595 | 1,598 | 1,575 | 1,598 | 42,700 |
2014/08/01 | 1,531 | 1,550 | 1,528 | 1,546 | 25,000 |
2014/07/31 | 1,548 | 1,558 | 1,547 | 1,555 | 25,100 |
2014/07/30 | 1,548 | 1,549 | 1,538 | 1,547 | 21,100 |
2014/07/29 | 1,535 | 1,546 | 1,528 | 1,530 | 19,000 |
2014/07/28 | 1,525 | 1,545 | 1,522 | 1,541 | 21,600 |
2014/07/25 | 1,540 | 1,540 | 1,529 | 1,535 | 8,900 |
2014/07/24 | 1,535 | 1,540 | 1,526 | 1,527 | 12,200 |
2014/07/23 | 1,544 | 1,552 | 1,530 | 1,530 | 10,400 |
2014/07/22 | 1,548 | 1,561 | 1,540 | 1,542 | 10,400 |
2014/07/18 | 1,545 | 1,560 | 1,530 | 1,549 | 16,200 |
2014/07/17 | 1,533 | 1,568 | 1,529 | 1,562 | 57,100 |
2014/07/16 | 1,530 | 1,540 | 1,526 | 1,533 | 18,300 |
2014/07/15 | 1,531 | 1,548 | 1,531 | 1,534 | 17,600 |
2014/07/14 | 1,529 | 1,549 | 1,525 | 1,536 | 10,400 |
2014/07/11 | 1,518 | 1,553 | 1,518 | 1,525 | 21,400 |
2014/07/10 | 1,568 | 1,570 | 1,504 | 1,526 | 45,500 |
2014/07/09 | 1,579 | 1,617 | 1,571 | 1,578 | 34,200 |
2014/07/08 | 1,549 | 1,619 | 1,549 | 1,619 | 96,300 |
2014/07/07 | 1,510 | 1,550 | 1,510 | 1,549 | 41,600 |
2014/07/04 | 1,480 | 1,493 | 1,477 | 1,493 | 23,200 |
2014/07/03 | 1,458 | 1,475 | 1,458 | 1,463 | 14,700 |
2014/07/02 | 1,460 | 1,480 | 1,452 | 1,452 | 43,900 |
2014/07/01 | 1,480 | 1,480 | 1,456 | 1,459 | 52,100 |
2014/06/30 | 1,471 | 1,472 | 1,454 | 1,468 | 19,100 |
2014/06/27 | 1,467 | 1,475 | 1,423 | 1,441 | 34,900 |
2014/06/26 | 1,487 | 1,495 | 1,467 | 1,475 | 25,600 |
2014/06/25 | 1,516 | 1,516 | 1,476 | 1,483 | 32,500 |
2014/06/24 | 1,518 | 1,522 | 1,508 | 1,516 | 27,900 |
2014/06/23 | 1,530 | 1,547 | 1,517 | 1,522 | 23,900 |
2014/06/20 | 1,545 | 1,546 | 1,517 | 1,526 | 31,900 |
2014/06/19 | 1,531 | 1,550 | 1,515 | 1,546 | 44,300 |
2014/06/18 | 1,545 | 1,560 | 1,533 | 1,549 | 31,900 |
2014/06/17 | 1,545 | 1,549 | 1,530 | 1,543 | 20,300 |
2014/06/16 | 1,530 | 1,559 | 1,525 | 1,538 | 24,800 |
2014/06/13 | 1,548 | 1,577 | 1,515 | 1,546 | 52,600 |
2014/06/12 | 1,519 | 1,565 | 1,508 | 1,551 | 126,400 |
2014/06/11 | 1,485 | 1,513 | 1,482 | 1,505 | 55,200 |
2014/06/10 | 1,507 | 1,507 | 1,472 | 1,498 | 52,600 |
2014/06/09 | 1,452 | 1,512 | 1,452 | 1,500 | 110,400 |
2014/06/06 | 1,385 | 1,460 | 1,385 | 1,450 | 125,800 |
2014/06/05 | 1,341 | 1,379 | 1,334 | 1,379 | 43,200 |
2014/06/04 | 1,343 | 1,343 | 1,305 | 1,335 | 21,200 |
2014/06/03 | 1,343 | 1,343 | 1,324 | 1,342 | 21,400 |
2014/06/02 | 1,335 | 1,340 | 1,330 | 1,340 | 16,100 |
2014/05/30 | 1,314 | 1,339 | 1,314 | 1,330 | 13,900 |
2014/05/29 | 1,323 | 1,330 | 1,312 | 1,317 | 21,600 |
2014/05/28 | 1,343 | 1,343 | 1,315 | 1,334 | 13,000 |
2014/05/27 | 1,347 | 1,347 | 1,333 | 1,343 | 22,600 |
2014/05/26 | 1,332 | 1,340 | 1,325 | 1,335 | 14,400 |
2014/05/23 | 1,307 | 1,327 | 1,303 | 1,323 | 41,400 |
2014/05/22 | 1,300 | 1,304 | 1,280 | 1,302 | 31,000 |
2014/05/21 | 1,297 | 1,298 | 1,281 | 1,298 | 18,600 |
2014/05/20 | 1,296 | 1,297 | 1,275 | 1,295 | 25,900 |
2014/05/19 | 1,306 | 1,309 | 1,264 | 1,275 | 52,500 |
2014/05/16 | 1,280 | 1,298 | 1,253 | 1,260 | 89,600 |
2014/05/15 | 1,210 | 1,230 | 1,184 | 1,222 | 40,600 |
2014/05/14 | 1,200 | 1,227 | 1,194 | 1,214 | 46,700 |
2014/05/13 | 1,175 | 1,195 | 1,154 | 1,195 | 40,100 |
2014/05/12 | 1,156 | 1,175 | 1,135 | 1,160 | 30,500 |
2014/05/09 | 1,138 | 1,154 | 1,128 | 1,154 | 43,200 |
2014/05/08 | 1,150 | 1,150 | 1,130 | 1,130 | 9,300 |
2014/05/07 | 1,153 | 1,153 | 1,126 | 1,137 | 12,100 |
2014/05/02 | 1,145 | 1,150 | 1,136 | 1,149 | 5,600 |
2014/05/01 | 1,131 | 1,141 | 1,130 | 1,141 | 8,200 |
2014/04/30 | 1,122 | 1,137 | 1,121 | 1,131 | 15,700 |
2014/04/28 | 1,140 | 1,140 | 1,117 | 1,121 | 16,000 |
2014/04/25 | 1,130 | 1,142 | 1,130 | 1,139 | 9,700 |
2014/04/24 | 1,141 | 1,143 | 1,132 | 1,133 | 4,700 |
2014/04/23 | 1,138 | 1,144 | 1,133 | 1,138 | 7,500 |
2014/04/22 | 1,130 | 1,135 | 1,122 | 1,130 | 20,800 |
2014/04/21 | 1,144 | 1,151 | 1,130 | 1,130 | 18,600 |
2014/04/18 | 1,145 | 1,145 | 1,124 | 1,142 | 21,000 |
2014/04/17 | 1,140 | 1,145 | 1,119 | 1,135 | 29,600 |
2014/04/16 | 1,143 | 1,148 | 1,121 | 1,144 | 23,000 |
2014/04/15 | 1,168 | 1,168 | 1,130 | 1,135 | 32,500 |
2014/04/14 | 1,084 | 1,130 | 1,079 | 1,108 | 63,200 |
2014/04/11 | 1,044 | 1,057 | 1,040 | 1,054 | 19,700 |
2014/04/10 | 1,090 | 1,090 | 1,046 | 1,057 | 14,100 |
2014/04/09 | 1,075 | 1,080 | 1,030 | 1,045 | 24,600 |
2014/04/08 | 1,120 | 1,126 | 1,055 | 1,080 | 41,900 |
2014/04/07 | 1,130 | 1,152 | 1,125 | 1,125 | 27,600 |
2014/04/04 | 1,161 | 1,174 | 1,150 | 1,151 | 31,700 |
2014/04/03 | 1,159 | 1,185 | 1,150 | 1,179 | 40,200 |
2014/04/02 | 1,170 | 1,183 | 1,153 | 1,160 | 39,800 |
2014/04/01 | 1,181 | 1,181 | 1,158 | 1,159 | 43,600 |
2014/03/31 | 1,175 | 1,175 | 1,148 | 1,156 | 14,500 |
2014/03/28 | 1,152 | 1,155 | 1,135 | 1,145 | 13,800 |
2014/03/27 | 1,162 | 1,164 | 1,150 | 1,162 | 6,000 |
2014/03/26 | 1,210 | 1,221 | 1,184 | 1,199 | 16,100 |
2014/03/25 | 1,219 | 1,219 | 1,200 | 1,200 | 9,200 |
2014/03/24 | 1,200 | 1,208 | 1,181 | 1,208 | 17,500 |
2014/03/20 | 1,245 | 1,246 | 1,187 | 1,220 | 32,100 |
2014/03/19 | 1,257 | 1,269 | 1,240 | 1,245 | 16,600 |
2014/03/18 | 1,263 | 1,263 | 1,239 | 1,250 | 7,600 |
2014/03/17 | 1,246 | 1,263 | 1,241 | 1,246 | 11,700 |
2014/03/14 | 1,254 | 1,264 | 1,250 | 1,264 | 9,000 |
2014/03/13 | 1,276 | 1,281 | 1,267 | 1,270 | 8,500 |
2014/03/12 | 1,280 | 1,290 | 1,269 | 1,276 | 12,100 |
2014/03/11 | 1,282 | 1,285 | 1,271 | 1,279 | 9,800 |
2014/03/10 | 1,284 | 1,287 | 1,265 | 1,273 | 10,700 |
2014/03/07 | 1,270 | 1,270 | 1,260 | 1,260 | 11,600 |
2014/03/06 | 1,270 | 1,280 | 1,258 | 1,265 | 17,100 |
2014/03/05 | 1,289 | 1,290 | 1,255 | 1,265 | 22,300 |
2014/03/04 | 1,251 | 1,260 | 1,245 | 1,249 | 16,700 |
2014/03/03 | 1,236 | 1,248 | 1,212 | 1,248 | 11,100 |
2014/02/28 | 1,250 | 1,252 | 1,230 | 1,235 | 8,400 |
2014/02/27 | 1,270 | 1,270 | 1,248 | 1,250 | 4,500 |
2014/02/26 | 1,265 | 1,265 | 1,244 | 1,252 | 10,600 |
2014/02/25 | 1,267 | 1,280 | 1,267 | 1,270 | 3,300 |
2014/02/24 | 1,289 | 1,290 | 1,261 | 1,265 | 5,800 |
2014/02/21 | 1,257 | 1,300 | 1,254 | 1,285 | 15,600 |
2014/02/20 | 1,259 | 1,315 | 1,259 | 1,271 | 7,100 |
2014/02/19 | 1,250 | 1,330 | 1,244 | 1,269 | 30,700 |
2014/02/18 | 1,243 | 1,245 | 1,205 | 1,240 | 11,000 |
2014/02/17 | 1,257 | 1,260 | 1,241 | 1,243 | 7,200 |
2014/02/14 | 1,275 | 1,288 | 1,260 | 1,272 | 14,700 |
2014/02/13 | 1,316 | 1,316 | 1,271 | 1,277 | 10,600 |
2014/02/12 | 1,333 | 1,333 | 1,289 | 1,316 | 20,400 |
2014/02/10 | 1,375 | 1,375 | 1,314 | 1,323 | 26,300 |
2014/02/07 | 1,282 | 1,297 | 1,270 | 1,291 | 17,800 |
2014/02/06 | 1,237 | 1,261 | 1,220 | 1,247 | 15,100 |
2014/02/05 | 1,265 | 1,280 | 1,189 | 1,237 | 25,000 |
2014/02/04 | 1,200 | 1,273 | 1,160 | 1,223 | 69,900 |
2014/02/03 | 1,314 | 1,323 | 1,288 | 1,301 | 28,700 |
2014/01/31 | 1,376 | 1,400 | 1,334 | 1,355 | 27,600 |
2014/01/30 | 1,400 | 1,400 | 1,358 | 1,376 | 27,800 |
2014/01/29 | 1,398 | 1,435 | 1,393 | 1,435 | 41,500 |
2014/01/28 | 1,322 | 1,398 | 1,321 | 1,379 | 24,300 |
2014/01/27 | 1,322 | 1,349 | 1,320 | 1,331 | 44,000 |
2014/01/24 | 1,370 | 1,387 | 1,342 | 1,376 | 27,400 |
2014/01/23 | 1,402 | 1,466 | 1,396 | 1,397 | 99,900 |
2014/01/22 | 1,340 | 1,397 | 1,334 | 1,395 | 71,000 |
2014/01/21 | 1,330 | 1,346 | 1,315 | 1,330 | 29,500 |
2014/01/20 | 1,341 | 1,350 | 1,326 | 1,327 | 41,700 |
2014/01/17 | 1,257 | 1,340 | 1,246 | 1,328 | 105,200 |
2014/01/16 | 1,269 | 1,269 | 1,255 | 1,264 | 26,800 |
2014/01/15 | 1,288 | 1,288 | 1,266 | 1,270 | 24,900 |
2014/01/14 | 1,255 | 1,270 | 1,250 | 1,252 | 33,600 |
2014/01/10 | 1,240 | 1,289 | 1,240 | 1,277 | 60,500 |
2014/01/09 | 1,250 | 1,256 | 1,200 | 1,237 | 84,500 |
2014/01/08 | 1,252 | 1,260 | 1,230 | 1,232 | 67,800 |
2014/01/07 | 1,269 | 1,278 | 1,242 | 1,242 | 24,900 |
2014/01/06 | 1,293 | 1,297 | 1,247 | 1,247 | 53,700 |