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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,533 | 1,548 | 1,533 | 1,546 | 9,700 |
| 2015/12/29 | 1,500 | 1,534 | 1,500 | 1,532 | 17,100 |
| 2015/12/28 | 1,466 | 1,505 | 1,466 | 1,500 | 13,200 |
| 2015/12/25 | 1,473 | 1,480 | 1,451 | 1,461 | 22,200 |
| 2015/12/24 | 1,500 | 1,501 | 1,470 | 1,473 | 33,600 |
| 2015/12/22 | 1,497 | 1,508 | 1,494 | 1,501 | 22,400 |
| 2015/12/21 | 1,500 | 1,500 | 1,488 | 1,495 | 13,500 |
| 2015/12/18 | 1,501 | 1,505 | 1,496 | 1,500 | 10,800 |
| 2015/12/17 | 1,490 | 1,505 | 1,490 | 1,496 | 14,300 |
| 2015/12/16 | 1,499 | 1,504 | 1,488 | 1,488 | 21,100 |
| 2015/12/15 | 1,499 | 1,504 | 1,493 | 1,494 | 17,300 |
| 2015/12/14 | 1,500 | 1,508 | 1,495 | 1,498 | 30,900 |
| 2015/12/11 | 1,511 | 1,516 | 1,506 | 1,508 | 14,800 |
| 2015/12/10 | 1,520 | 1,523 | 1,515 | 1,515 | 13,700 |
| 2015/12/09 | 1,525 | 1,525 | 1,520 | 1,520 | 18,800 |
| 2015/12/08 | 1,530 | 1,530 | 1,525 | 1,526 | 6,600 |
| 2015/12/07 | 1,527 | 1,533 | 1,523 | 1,529 | 14,600 |
| 2015/12/04 | 1,529 | 1,530 | 1,521 | 1,523 | 14,600 |
| 2015/12/03 | 1,534 | 1,540 | 1,534 | 1,535 | 9,300 |
| 2015/12/02 | 1,539 | 1,545 | 1,536 | 1,536 | 9,900 |
| 2015/12/01 | 1,541 | 1,546 | 1,538 | 1,539 | 25,600 |
| 2015/11/30 | 1,549 | 1,549 | 1,542 | 1,545 | 15,000 |
| 2015/11/27 | 1,549 | 1,550 | 1,540 | 1,545 | 8,900 |
| 2015/11/26 | 1,541 | 1,550 | 1,537 | 1,539 | 11,900 |
| 2015/11/25 | 1,548 | 1,550 | 1,535 | 1,544 | 16,300 |
| 2015/11/24 | 1,515 | 1,548 | 1,515 | 1,548 | 37,200 |
| 2015/11/20 | 1,513 | 1,515 | 1,505 | 1,510 | 13,100 |
| 2015/11/19 | 1,500 | 1,514 | 1,492 | 1,503 | 11,000 |
| 2015/11/18 | 1,486 | 1,506 | 1,475 | 1,497 | 22,200 |
| 2015/11/17 | 1,496 | 1,506 | 1,450 | 1,475 | 33,500 |
| 2015/11/16 | 1,489 | 1,519 | 1,482 | 1,497 | 24,800 |
| 2015/11/13 | 1,490 | 1,494 | 1,488 | 1,493 | 9,100 |
| 2015/11/12 | 1,500 | 1,503 | 1,494 | 1,494 | 14,200 |
| 2015/11/11 | 1,499 | 1,505 | 1,498 | 1,499 | 7,100 |
| 2015/11/10 | 1,495 | 1,500 | 1,492 | 1,493 | 11,200 |
| 2015/11/09 | 1,500 | 1,502 | 1,491 | 1,497 | 28,400 |
| 2015/11/06 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 |
| 2015/11/05 | 1,496 | 1,510 | 1,496 | 1,510 | 15,200 |
| 2015/11/04 | 1,501 | 1,513 | 1,495 | 1,495 | 11,000 |
| 2015/11/02 | 1,492 | 1,510 | 1,492 | 1,496 | 8,600 |
| 2015/10/30 | 1,497 | 1,510 | 1,488 | 1,496 | 18,500 |
| 2015/10/29 | 1,469 | 1,487 | 1,465 | 1,487 | 13,900 |
| 2015/10/28 | 1,458 | 1,468 | 1,458 | 1,463 | 9,900 |
| 2015/10/27 | 1,454 | 1,460 | 1,448 | 1,458 | 15,800 |
| 2015/10/26 | 1,446 | 1,446 | 1,436 | 1,440 | 19,400 |
| 2015/10/23 | 1,455 | 1,455 | 1,429 | 1,433 | 39,900 |
| 2015/10/22 | 1,445 | 1,446 | 1,428 | 1,428 | 30,500 |
| 2015/10/21 | 1,450 | 1,455 | 1,428 | 1,435 | 57,300 |
| 2015/10/20 | 1,470 | 1,472 | 1,449 | 1,449 | 19,500 |
| 2015/10/19 | 1,510 | 1,510 | 1,455 | 1,460 | 45,100 |
| 2015/10/16 | 1,516 | 1,520 | 1,510 | 1,510 | 18,700 |
| 2015/10/15 | 1,518 | 1,528 | 1,517 | 1,525 | 7,500 |
| 2015/10/14 | 1,520 | 1,530 | 1,517 | 1,520 | 6,800 |
| 2015/10/13 | 1,529 | 1,530 | 1,520 | 1,520 | 5,500 |
| 2015/10/09 | 1,523 | 1,530 | 1,518 | 1,530 | 12,400 |
| 2015/10/08 | 1,521 | 1,525 | 1,520 | 1,521 | 4,400 |
| 2015/10/07 | 1,513 | 1,523 | 1,513 | 1,519 | 9,100 |
| 2015/10/06 | 1,535 | 1,538 | 1,513 | 1,513 | 21,100 |
| 2015/10/05 | 1,525 | 1,534 | 1,521 | 1,523 | 10,700 |
| 2015/10/02 | 1,567 | 1,567 | 1,526 | 1,528 | 24,000 |
| 2015/10/01 | 1,584 | 1,590 | 1,573 | 1,575 | 8,700 |
| 2015/09/30 | 1,586 | 1,600 | 1,580 | 1,585 | 13,300 |
| 2015/09/29 | 1,581 | 1,596 | 1,571 | 1,586 | 19,400 |
| 2015/09/28 | 1,601 | 1,617 | 1,600 | 1,600 | 9,200 |
| 2015/09/25 | 1,621 | 1,645 | 1,615 | 1,625 | 22,200 |
| 2015/09/24 | 1,610 | 1,629 | 1,600 | 1,626 | 24,100 |
| 2015/09/18 | 1,590 | 1,627 | 1,580 | 1,610 | 18,900 |
| 2015/09/17 | 1,580 | 1,625 | 1,580 | 1,618 | 11,900 |
| 2015/09/16 | 1,591 | 1,591 | 1,574 | 1,577 | 11,700 |
| 2015/09/15 | 1,580 | 1,602 | 1,572 | 1,581 | 48,200 |
| 2015/09/14 | 1,625 | 1,630 | 1,605 | 1,610 | 15,900 |
| 2015/09/11 | 1,603 | 1,631 | 1,603 | 1,621 | 21,500 |
| 2015/09/10 | 1,644 | 1,645 | 1,626 | 1,643 | 12,400 |
| 2015/09/09 | 1,600 | 1,645 | 1,600 | 1,645 | 35,000 |
| 2015/09/08 | 1,593 | 1,633 | 1,593 | 1,600 | 27,600 |
| 2015/09/07 | 1,601 | 1,632 | 1,575 | 1,611 | 10,600 |
| 2015/09/04 | 1,648 | 1,653 | 1,606 | 1,613 | 12,800 |
| 2015/09/03 | 1,623 | 1,658 | 1,623 | 1,640 | 13,500 |
| 2015/09/02 | 1,606 | 1,640 | 1,604 | 1,611 | 24,200 |
| 2015/09/01 | 1,720 | 1,724 | 1,686 | 1,686 | 30,200 |
| 2015/08/31 | 1,731 | 1,744 | 1,720 | 1,725 | 6,700 |
| 2015/08/28 | 1,702 | 1,734 | 1,702 | 1,728 | 10,500 |
| 2015/08/27 | 1,720 | 1,720 | 1,680 | 1,702 | 8,600 |
| 2015/08/26 | 1,673 | 1,681 | 1,650 | 1,670 | 18,100 |
| 2015/08/25 | 1,608 | 1,639 | 1,510 | 1,633 | 70,800 |
| 2015/08/24 | 1,730 | 1,750 | 1,635 | 1,699 | 58,800 |
| 2015/08/21 | 1,790 | 1,796 | 1,764 | 1,789 | 44,500 |
| 2015/08/20 | 1,825 | 1,825 | 1,786 | 1,800 | 32,000 |
| 2015/08/19 | 1,818 | 1,818 | 1,793 | 1,798 | 19,000 |
| 2015/08/18 | 1,818 | 1,828 | 1,815 | 1,818 | 9,400 |
| 2015/08/17 | 1,822 | 1,827 | 1,820 | 1,825 | 5,800 |
| 2015/08/14 | 1,830 | 1,830 | 1,810 | 1,821 | 17,300 |
| 2015/08/13 | 1,815 | 1,820 | 1,809 | 1,817 | 16,400 |
| 2015/08/12 | 1,810 | 1,815 | 1,803 | 1,815 | 22,800 |
| 2015/08/11 | 1,809 | 1,810 | 1,794 | 1,809 | 31,000 |
| 2015/08/10 | 1,790 | 1,810 | 1,790 | 1,801 | 27,100 |
| 2015/08/07 | 1,750 | 1,807 | 1,750 | 1,801 | 54,300 |
| 2015/08/06 | 1,835 | 1,846 | 1,834 | 1,835 | 12,000 |
| 2015/08/05 | 1,808 | 1,850 | 1,808 | 1,832 | 31,100 |
| 2015/08/04 | 1,815 | 1,820 | 1,812 | 1,818 | 15,500 |
| 2015/08/03 | 1,816 | 1,816 | 1,809 | 1,815 | 16,000 |
| 2015/07/31 | 1,811 | 1,816 | 1,810 | 1,815 | 12,400 |
| 2015/07/30 | 1,813 | 1,818 | 1,804 | 1,809 | 25,600 |
| 2015/07/29 | 1,818 | 1,820 | 1,801 | 1,809 | 18,000 |
| 2015/07/28 | 1,800 | 1,818 | 1,800 | 1,818 | 28,300 |
| 2015/07/27 | 1,818 | 1,818 | 1,802 | 1,815 | 18,900 |
| 2015/07/24 | 1,808 | 1,816 | 1,801 | 1,815 | 17,400 |
| 2015/07/23 | 1,815 | 1,815 | 1,804 | 1,813 | 16,200 |
| 2015/07/22 | 1,820 | 1,821 | 1,802 | 1,802 | 46,400 |
| 2015/07/21 | 1,818 | 1,829 | 1,810 | 1,827 | 25,400 |
| 2015/07/17 | 1,809 | 1,819 | 1,801 | 1,801 | 17,000 |
| 2015/07/16 | 1,827 | 1,827 | 1,805 | 1,805 | 28,300 |
| 2015/07/15 | 1,830 | 1,831 | 1,814 | 1,818 | 7,400 |
| 2015/07/14 | 1,817 | 1,842 | 1,817 | 1,824 | 33,600 |
| 2015/07/13 | 1,809 | 1,816 | 1,804 | 1,816 | 10,600 |
| 2015/07/10 | 1,797 | 1,815 | 1,790 | 1,810 | 29,400 |
| 2015/07/09 | 1,800 | 1,803 | 1,755 | 1,796 | 59,300 |
| 2015/07/08 | 1,852 | 1,857 | 1,805 | 1,805 | 83,400 |
| 2015/07/07 | 1,862 | 1,864 | 1,845 | 1,851 | 18,700 |
| 2015/07/06 | 1,851 | 1,867 | 1,842 | 1,866 | 44,600 |
| 2015/07/03 | 1,851 | 1,875 | 1,850 | 1,864 | 21,000 |
| 2015/07/02 | 1,850 | 1,879 | 1,848 | 1,878 | 92,900 |
| 2015/07/01 | 1,803 | 1,849 | 1,803 | 1,849 | 91,800 |
| 2015/06/30 | 1,786 | 1,809 | 1,786 | 1,803 | 12,700 |
| 2015/06/29 | 1,781 | 1,814 | 1,773 | 1,786 | 55,000 |
| 2015/06/26 | 1,811 | 1,818 | 1,804 | 1,806 | 29,700 |
| 2015/06/25 | 1,824 | 1,824 | 1,809 | 1,811 | 20,100 |
| 2015/06/24 | 1,810 | 1,825 | 1,808 | 1,825 | 43,600 |
| 2015/06/23 | 1,815 | 1,820 | 1,808 | 1,819 | 36,700 |
| 2015/06/22 | 1,790 | 1,815 | 1,787 | 1,813 | 48,600 |
| 2015/06/19 | 1,809 | 1,814 | 1,787 | 1,787 | 78,900 |
| 2015/06/18 | 1,804 | 1,818 | 1,804 | 1,818 | 46,900 |
| 2015/06/17 | 1,815 | 1,817 | 1,805 | 1,810 | 39,600 |
| 2015/06/16 | 1,810 | 1,819 | 1,800 | 1,815 | 49,400 |
| 2015/06/15 | 1,804 | 1,815 | 1,804 | 1,810 | 34,300 |
| 2015/06/12 | 1,802 | 1,824 | 1,802 | 1,816 | 56,800 |
| 2015/06/11 | 1,820 | 1,823 | 1,800 | 1,812 | 36,800 |
| 2015/06/10 | 1,800 | 1,823 | 1,800 | 1,819 | 38,100 |
| 2015/06/09 | 1,810 | 1,814 | 1,809 | 1,814 | 41,400 |
| 2015/06/08 | 1,797 | 1,815 | 1,794 | 1,813 | 67,400 |
| 2015/06/05 | 1,786 | 1,790 | 1,781 | 1,783 | 68,600 |
| 2015/06/04 | 1,800 | 1,802 | 1,785 | 1,795 | 114,000 |
| 2015/06/03 | 1,830 | 1,830 | 1,804 | 1,810 | 118,600 |
| 2015/06/02 | 1,851 | 1,857 | 1,832 | 1,833 | 60,700 |
| 2015/06/01 | 1,840 | 1,862 | 1,840 | 1,858 | 25,000 |
| 2015/05/29 | 1,840 | 1,844 | 1,839 | 1,841 | 45,500 |
| 2015/05/28 | 1,840 | 1,846 | 1,840 | 1,845 | 47,000 |
| 2015/05/27 | 1,838 | 1,843 | 1,837 | 1,840 | 42,800 |
| 2015/05/26 | 1,878 | 1,878 | 1,840 | 1,843 | 66,600 |
| 2015/05/25 | 1,847 | 1,878 | 1,841 | 1,878 | 64,100 |
| 2015/05/22 | 1,846 | 1,850 | 1,831 | 1,835 | 92,200 |
| 2015/05/21 | 1,850 | 1,853 | 1,844 | 1,850 | 93,300 |
| 2015/05/20 | 1,871 | 1,871 | 1,850 | 1,851 | 89,700 |
| 2015/05/19 | 1,880 | 1,884 | 1,846 | 1,858 | 127,200 |
| 2015/05/18 | 1,840 | 1,907 | 1,830 | 1,860 | 280,300 |
| 2015/05/15 | 2,034 | 2,039 | 1,995 | 2,010 | 79,000 |
| 2015/05/14 | 2,020 | 2,035 | 2,020 | 2,028 | 67,000 |
| 2015/05/13 | 1,990 | 2,033 | 1,989 | 2,033 | 75,000 |
| 2015/05/12 | 1,950 | 1,997 | 1,930 | 1,997 | 88,400 |
| 2015/05/11 | 1,950 | 1,966 | 1,929 | 1,944 | 67,400 |
| 2015/05/08 | 1,905 | 1,938 | 1,885 | 1,922 | 59,300 |
| 2015/05/07 | 1,879 | 1,907 | 1,879 | 1,907 | 56,100 |
| 2015/05/01 | 1,872 | 1,878 | 1,856 | 1,878 | 29,800 |
| 2015/04/30 | 1,872 | 1,884 | 1,865 | 1,878 | 23,800 |
| 2015/04/28 | 1,910 | 1,910 | 1,865 | 1,872 | 18,800 |
| 2015/04/27 | 1,909 | 1,909 | 1,900 | 1,908 | 18,900 |
| 2015/04/24 | 1,900 | 1,909 | 1,878 | 1,901 | 37,300 |
| 2015/04/23 | 1,884 | 1,900 | 1,873 | 1,900 | 37,500 |
| 2015/04/22 | 1,885 | 1,892 | 1,878 | 1,884 | 41,200 |
| 2015/04/21 | 1,897 | 1,897 | 1,870 | 1,882 | 31,100 |
| 2015/04/20 | 1,851 | 1,890 | 1,840 | 1,886 | 35,000 |
| 2015/04/17 | 1,900 | 1,900 | 1,861 | 1,874 | 37,900 |
| 2015/04/16 | 1,860 | 1,897 | 1,855 | 1,896 | 63,000 |
| 2015/04/15 | 1,860 | 1,863 | 1,851 | 1,860 | 26,400 |
| 2015/04/14 | 1,851 | 1,863 | 1,851 | 1,860 | 26,100 |
| 2015/04/13 | 1,855 | 1,863 | 1,851 | 1,851 | 26,300 |
| 2015/04/10 | 1,858 | 1,858 | 1,836 | 1,855 | 27,500 |
| 2015/04/09 | 1,859 | 1,866 | 1,842 | 1,863 | 41,800 |
| 2015/04/08 | 1,874 | 1,875 | 1,840 | 1,844 | 34,300 |
| 2015/04/07 | 1,800 | 1,850 | 1,787 | 1,842 | 43,400 |
| 2015/04/06 | 1,797 | 1,797 | 1,785 | 1,787 | 41,300 |
| 2015/04/03 | 1,805 | 1,810 | 1,790 | 1,800 | 25,000 |
| 2015/04/02 | 1,803 | 1,804 | 1,790 | 1,801 | 38,900 |
| 2015/04/01 | 1,826 | 1,834 | 1,786 | 1,803 | 49,900 |
| 2015/03/31 | 1,840 | 1,840 | 1,825 | 1,826 | 20,300 |
| 2015/03/30 | 1,868 | 1,869 | 1,828 | 1,829 | 42,800 |
| 2015/03/27 | 1,865 | 1,899 | 1,850 | 1,875 | 75,000 |
| 2015/03/26 | 1,920 | 1,920 | 1,900 | 1,909 | 75,800 |
| 2015/03/25 | 1,925 | 1,928 | 1,911 | 1,924 | 65,700 |
| 2015/03/24 | 1,925 | 1,930 | 1,900 | 1,915 | 86,300 |
| 2015/03/23 | 1,892 | 1,903 | 1,890 | 1,903 | 78,400 |
| 2015/03/20 | 1,882 | 1,884 | 1,876 | 1,877 | 39,200 |
| 2015/03/19 | 1,879 | 1,884 | 1,873 | 1,879 | 54,600 |
| 2015/03/18 | 1,877 | 1,880 | 1,862 | 1,875 | 38,300 |
| 2015/03/17 | 1,880 | 1,881 | 1,861 | 1,861 | 60,000 |
| 2015/03/16 | 1,865 | 1,887 | 1,856 | 1,860 | 99,700 |
| 2015/03/13 | 1,860 | 1,865 | 1,846 | 1,856 | 92,900 |
| 2015/03/12 | 1,829 | 1,851 | 1,826 | 1,848 | 43,100 |
| 2015/03/11 | 1,812 | 1,828 | 1,811 | 1,823 | 24,700 |
| 2015/03/10 | 1,816 | 1,823 | 1,815 | 1,817 | 25,400 |
| 2015/03/09 | 1,824 | 1,828 | 1,814 | 1,815 | 57,600 |
| 2015/03/06 | 1,830 | 1,830 | 1,821 | 1,823 | 24,100 |
| 2015/03/05 | 1,829 | 1,830 | 1,820 | 1,821 | 65,900 |
| 2015/03/04 | 1,842 | 1,842 | 1,820 | 1,836 | 43,900 |
| 2015/03/03 | 1,870 | 1,876 | 1,840 | 1,843 | 50,900 |
| 2015/03/02 | 1,878 | 1,900 | 1,860 | 1,862 | 59,800 |
| 2015/02/27 | 1,856 | 1,880 | 1,855 | 1,874 | 44,500 |
| 2015/02/26 | 1,849 | 1,851 | 1,841 | 1,845 | 20,300 |
| 2015/02/25 | 1,820 | 1,850 | 1,820 | 1,848 | 37,200 |
| 2015/02/24 | 1,842 | 1,842 | 1,820 | 1,820 | 50,800 |
| 2015/02/23 | 1,865 | 1,866 | 1,839 | 1,840 | 60,000 |
| 2015/02/20 | 1,820 | 1,845 | 1,820 | 1,845 | 33,000 |
| 2015/02/19 | 1,825 | 1,835 | 1,804 | 1,817 | 65,400 |
| 2015/02/18 | 1,820 | 1,828 | 1,804 | 1,808 | 88,600 |
| 2015/02/17 | 1,815 | 1,836 | 1,809 | 1,819 | 44,300 |
| 2015/02/16 | 1,858 | 1,860 | 1,829 | 1,829 | 42,900 |
| 2015/02/13 | 1,859 | 1,863 | 1,850 | 1,858 | 40,900 |
| 2015/02/12 | 1,870 | 1,882 | 1,858 | 1,863 | 50,800 |
| 2015/02/10 | 1,891 | 1,899 | 1,866 | 1,872 | 59,100 |
| 2015/02/09 | 1,950 | 1,951 | 1,891 | 1,906 | 116,800 |
| 2015/02/06 | 1,922 | 1,952 | 1,906 | 1,940 | 41,000 |
| 2015/02/05 | 1,866 | 1,909 | 1,866 | 1,906 | 31,700 |
| 2015/02/04 | 1,900 | 1,901 | 1,864 | 1,885 | 48,300 |
| 2015/02/03 | 1,912 | 1,912 | 1,894 | 1,895 | 16,600 |
| 2015/02/02 | 1,906 | 1,920 | 1,895 | 1,898 | 28,900 |
| 2015/01/30 | 1,900 | 1,929 | 1,900 | 1,903 | 18,500 |
| 2015/01/29 | 1,931 | 1,941 | 1,900 | 1,900 | 49,300 |
| 2015/01/28 | 1,920 | 2,023 | 1,920 | 1,955 | 45,200 |
| 2015/01/27 | 1,963 | 1,971 | 1,942 | 1,943 | 38,600 |
| 2015/01/26 | 1,916 | 1,980 | 1,916 | 1,980 | 58,400 |
| 2015/01/23 | 1,891 | 1,934 | 1,890 | 1,910 | 34,300 |
| 2015/01/22 | 1,888 | 1,891 | 1,871 | 1,889 | 36,500 |
| 2015/01/21 | 1,865 | 1,883 | 1,852 | 1,854 | 38,000 |
| 2015/01/20 | 1,850 | 1,861 | 1,845 | 1,852 | 19,500 |
| 2015/01/19 | 1,835 | 1,861 | 1,816 | 1,830 | 23,700 |
| 2015/01/16 | 1,810 | 1,828 | 1,785 | 1,795 | 39,000 |
| 2015/01/15 | 1,806 | 1,830 | 1,805 | 1,817 | 26,200 |
| 2015/01/14 | 1,810 | 1,817 | 1,794 | 1,795 | 72,900 |
| 2015/01/13 | 1,860 | 1,865 | 1,803 | 1,812 | 78,300 |
| 2015/01/09 | 1,956 | 1,956 | 1,892 | 1,895 | 59,200 |
| 2015/01/08 | 1,962 | 1,981 | 1,900 | 1,938 | 70,000 |
| 2015/01/07 | 1,938 | 1,964 | 1,938 | 1,953 | 24,400 |
| 2015/01/06 | 1,960 | 1,965 | 1,944 | 1,948 | 30,400 |
| 2015/01/05 | 1,989 | 2,004 | 1,966 | 1,972 | 24,700 |