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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,109 | 1,114 | 1,097 | 1,110 | 3,000 |
| 2017/12/28 | 1,103 | 1,116 | 1,102 | 1,110 | 3,700 |
| 2017/12/27 | 1,073 | 1,108 | 1,073 | 1,104 | 4,900 |
| 2017/12/26 | 1,097 | 1,100 | 1,073 | 1,074 | 23,600 |
| 2017/12/25 | 1,105 | 1,105 | 1,087 | 1,097 | 20,300 |
| 2017/12/22 | 1,112 | 1,115 | 1,107 | 1,109 | 15,600 |
| 2017/12/21 | 1,120 | 1,120 | 1,112 | 1,115 | 8,400 |
| 2017/12/20 | 1,121 | 1,125 | 1,108 | 1,108 | 6,500 |
| 2017/12/19 | 1,111 | 1,120 | 1,110 | 1,115 | 7,200 |
| 2017/12/18 | 1,111 | 1,128 | 1,110 | 1,120 | 18,000 |
| 2017/12/15 | 1,148 | 1,148 | 1,136 | 1,136 | 4,700 |
| 2017/12/14 | 1,145 | 1,152 | 1,137 | 1,140 | 3,100 |
| 2017/12/13 | 1,143 | 1,150 | 1,140 | 1,145 | 5,700 |
| 2017/12/12 | 1,146 | 1,154 | 1,141 | 1,141 | 13,300 |
| 2017/12/11 | 1,161 | 1,180 | 1,142 | 1,153 | 17,700 |
| 2017/12/08 | 1,161 | 1,172 | 1,157 | 1,162 | 9,500 |
| 2017/12/07 | 1,134 | 1,172 | 1,134 | 1,161 | 24,900 |
| 2017/12/06 | 1,078 | 1,124 | 1,078 | 1,116 | 18,000 |
| 2017/12/05 | 1,091 | 1,096 | 1,079 | 1,079 | 12,100 |
| 2017/12/04 | 1,102 | 1,107 | 1,085 | 1,091 | 11,100 |
| 2017/12/01 | 1,104 | 1,112 | 1,104 | 1,107 | 5,500 |
| 2017/11/30 | 1,110 | 1,115 | 1,100 | 1,104 | 11,200 |
| 2017/11/29 | 1,115 | 1,122 | 1,108 | 1,108 | 8,800 |
| 2017/11/28 | 1,120 | 1,121 | 1,110 | 1,121 | 8,600 |
| 2017/11/27 | 1,135 | 1,139 | 1,120 | 1,124 | 10,800 |
| 2017/11/24 | 1,135 | 1,147 | 1,130 | 1,137 | 7,100 |
| 2017/11/22 | 1,150 | 1,150 | 1,135 | 1,138 | 7,200 |
| 2017/11/21 | 1,140 | 1,140 | 1,121 | 1,137 | 12,000 |
| 2017/11/20 | 1,129 | 1,144 | 1,129 | 1,135 | 7,500 |
| 2017/11/17 | 1,143 | 1,157 | 1,139 | 1,140 | 9,200 |
| 2017/11/16 | 1,128 | 1,149 | 1,115 | 1,143 | 8,500 |
| 2017/11/15 | 1,160 | 1,165 | 1,121 | 1,141 | 17,300 |
| 2017/11/14 | 1,173 | 1,180 | 1,161 | 1,161 | 8,600 |
| 2017/11/13 | 1,182 | 1,185 | 1,170 | 1,170 | 16,700 |
| 2017/11/10 | 1,200 | 1,202 | 1,180 | 1,193 | 21,900 |
| 2017/11/09 | 1,205 | 1,227 | 1,200 | 1,203 | 35,400 |
| 2017/11/08 | 1,220 | 1,234 | 1,196 | 1,203 | 15,200 |
| 2017/11/07 | 1,269 | 1,269 | 1,225 | 1,226 | 26,500 |
| 2017/11/06 | 1,246 | 1,250 | 1,245 | 1,250 | 11,400 |
| 2017/11/02 | 1,240 | 1,247 | 1,236 | 1,246 | 9,200 |
| 2017/11/01 | 1,215 | 1,244 | 1,211 | 1,244 | 31,100 |
| 2017/10/31 | 1,218 | 1,219 | 1,213 | 1,216 | 10,100 |
| 2017/10/30 | 1,217 | 1,223 | 1,211 | 1,218 | 5,200 |
| 2017/10/27 | 1,221 | 1,224 | 1,210 | 1,218 | 12,100 |
| 2017/10/26 | 1,200 | 1,211 | 1,200 | 1,210 | 6,100 |
| 2017/10/25 | 1,219 | 1,219 | 1,186 | 1,210 | 17,400 |
| 2017/10/24 | 1,199 | 1,225 | 1,196 | 1,220 | 10,200 |
| 2017/10/23 | 1,204 | 1,204 | 1,192 | 1,199 | 14,700 |
| 2017/10/20 | 1,193 | 1,224 | 1,163 | 1,205 | 20,300 |
| 2017/10/19 | 1,219 | 1,229 | 1,212 | 1,212 | 7,500 |
| 2017/10/18 | 1,217 | 1,230 | 1,197 | 1,222 | 22,500 |
| 2017/10/17 | 1,229 | 1,237 | 1,221 | 1,221 | 7,000 |
| 2017/10/16 | 1,227 | 1,250 | 1,225 | 1,235 | 11,700 |
| 2017/10/13 | 1,250 | 1,250 | 1,213 | 1,226 | 12,700 |
| 2017/10/12 | 1,250 | 1,257 | 1,250 | 1,250 | 16,600 |
| 2017/10/11 | 1,251 | 1,251 | 1,249 | 1,250 | 16,000 |
| 2017/10/10 | 1,248 | 1,257 | 1,239 | 1,251 | 8,400 |
| 2017/10/06 | 1,242 | 1,255 | 1,242 | 1,255 | 17,500 |
| 2017/10/05 | 1,250 | 1,253 | 1,247 | 1,250 | 8,900 |
| 2017/10/04 | 1,249 | 1,252 | 1,235 | 1,250 | 8,300 |
| 2017/10/03 | 1,273 | 1,285 | 1,249 | 1,249 | 20,300 |
| 2017/10/02 | 1,250 | 1,270 | 1,250 | 1,269 | 37,300 |
| 2017/09/29 | 1,197 | 1,230 | 1,190 | 1,227 | 22,000 |
| 2017/09/28 | 1,199 | 1,202 | 1,196 | 1,198 | 13,700 |
| 2017/09/27 | 1,185 | 1,199 | 1,184 | 1,198 | 14,900 |
| 2017/09/26 | 1,185 | 1,200 | 1,183 | 1,199 | 23,400 |
| 2017/09/25 | 1,162 | 1,183 | 1,162 | 1,175 | 13,100 |
| 2017/09/22 | 1,194 | 1,197 | 1,162 | 1,162 | 22,100 |
| 2017/09/21 | 1,191 | 1,200 | 1,135 | 1,198 | 45,500 |
| 2017/09/20 | 1,191 | 1,195 | 1,184 | 1,195 | 24,100 |
| 2017/09/19 | 1,195 | 1,197 | 1,187 | 1,189 | 18,900 |
| 2017/09/15 | 1,163 | 1,185 | 1,162 | 1,182 | 27,600 |
| 2017/09/14 | 1,149 | 1,163 | 1,145 | 1,162 | 15,500 |
| 2017/09/13 | 1,132 | 1,149 | 1,132 | 1,149 | 14,200 |
| 2017/09/12 | 1,120 | 1,139 | 1,110 | 1,134 | 10,300 |
| 2017/09/11 | 1,114 | 1,118 | 1,054 | 1,118 | 11,800 |
| 2017/09/08 | 1,112 | 1,125 | 1,112 | 1,115 | 3,100 |
| 2017/09/07 | 1,129 | 1,129 | 1,100 | 1,112 | 11,400 |
| 2017/09/06 | 1,110 | 1,119 | 1,050 | 1,100 | 24,900 |
| 2017/09/05 | 1,146 | 1,150 | 1,113 | 1,119 | 17,900 |
| 2017/09/04 | 1,154 | 1,154 | 1,145 | 1,149 | 8,900 |
| 2017/09/01 | 1,157 | 1,157 | 1,148 | 1,154 | 10,700 |
| 2017/08/31 | 1,159 | 1,159 | 1,149 | 1,151 | 4,600 |
| 2017/08/30 | 1,148 | 1,162 | 1,139 | 1,155 | 23,000 |
| 2017/08/29 | 1,150 | 1,155 | 1,129 | 1,150 | 28,200 |
| 2017/08/28 | 1,152 | 1,170 | 1,130 | 1,160 | 31,400 |
| 2017/08/25 | 1,154 | 1,159 | 1,130 | 1,152 | 20,200 |
| 2017/08/24 | 1,148 | 1,165 | 1,148 | 1,154 | 16,700 |
| 2017/08/23 | 1,147 | 1,160 | 1,144 | 1,150 | 15,800 |
| 2017/08/22 | 1,140 | 1,148 | 1,131 | 1,148 | 11,300 |
| 2017/08/21 | 1,141 | 1,150 | 1,140 | 1,144 | 17,800 |
| 2017/08/18 | 1,148 | 1,169 | 1,134 | 1,150 | 87,000 |
| 2017/08/17 | 1,118 | 1,145 | 1,104 | 1,145 | 22,300 |
| 2017/08/16 | 1,111 | 1,125 | 1,089 | 1,098 | 15,400 |
| 2017/08/15 | 1,094 | 1,112 | 1,074 | 1,111 | 8,600 |
| 2017/08/14 | 1,118 | 1,131 | 1,090 | 1,095 | 15,300 |
| 2017/08/10 | 1,143 | 1,145 | 1,123 | 1,138 | 23,400 |
| 2017/08/09 | 1,127 | 1,145 | 1,127 | 1,143 | 26,800 |
| 2017/08/08 | 1,140 | 1,145 | 1,127 | 1,128 | 20,900 |
| 2017/08/07 | 1,124 | 1,140 | 1,123 | 1,133 | 15,300 |
| 2017/08/04 | 1,124 | 1,140 | 1,114 | 1,125 | 11,200 |
| 2017/08/03 | 1,138 | 1,138 | 1,111 | 1,114 | 12,900 |
| 2017/08/02 | 1,126 | 1,155 | 1,120 | 1,139 | 21,500 |
| 2017/08/01 | 1,145 | 1,170 | 1,110 | 1,145 | 62,800 |
| 2017/07/31 | 1,150 | 1,184 | 1,110 | 1,145 | 49,500 |
| 2017/07/28 | 1,121 | 1,198 | 1,104 | 1,157 | 98,600 |
| 2017/07/27 | 1,019 | 1,121 | 1,018 | 1,120 | 162,600 |
| 2017/07/26 | 997 | 1,022 | 995 | 1,016 | 31,100 |
| 2017/07/25 | 999 | 1,022 | 998 | 1,022 | 72,100 |
| 2017/07/24 | 980 | 996 | 976 | 996 | 48,800 |
| 2017/07/21 | 975 | 980 | 960 | 976 | 18,000 |
| 2017/07/20 | 960 | 971 | 958 | 965 | 8,000 |
| 2017/07/19 | 960 | 972 | 960 | 966 | 13,800 |
| 2017/07/18 | 960 | 960 | 958 | 960 | 4,500 |
| 2017/07/14 | 960 | 960 | 951 | 960 | 14,600 |
| 2017/07/13 | 970 | 970 | 958 | 963 | 39,900 |
| 2017/07/12 | 970 | 974 | 968 | 974 | 4,600 |
| 2017/07/11 | 970 | 976 | 969 | 973 | 9,400 |
| 2017/07/10 | 967 | 972 | 960 | 969 | 16,100 |
| 2017/07/07 | 966 | 980 | 965 | 967 | 9,300 |
| 2017/07/06 | 980 | 982 | 966 | 975 | 15,000 |
| 2017/07/05 | 966 | 984 | 965 | 982 | 44,400 |
| 2017/07/04 | 974 | 975 | 950 | 964 | 24,900 |
| 2017/07/03 | 943 | 973 | 943 | 969 | 61,900 |
| 2017/06/30 | 940 | 948 | 938 | 944 | 15,300 |
| 2017/06/29 | 955 | 955 | 944 | 945 | 17,900 |
| 2017/06/28 | 930 | 942 | 927 | 942 | 46,900 |
| 2017/06/27 | 915 | 924 | 910 | 924 | 23,500 |
| 2017/06/26 | 906 | 917 | 901 | 915 | 22,100 |
| 2017/06/23 | 912 | 914 | 894 | 905 | 9,800 |
| 2017/06/22 | 904 | 915 | 902 | 913 | 18,000 |
| 2017/06/21 | 902 | 913 | 902 | 904 | 10,600 |
| 2017/06/20 | 915 | 916 | 902 | 910 | 32,800 |
| 2017/06/19 | 865 | 901 | 865 | 901 | 59,300 |
| 2017/06/16 | 858 | 863 | 852 | 860 | 26,200 |
| 2017/06/15 | 855 | 856 | 852 | 854 | 7,000 |
| 2017/06/14 | 859 | 860 | 855 | 856 | 2,800 |
| 2017/06/13 | 856 | 859 | 856 | 858 | 4,500 |
| 2017/06/12 | 857 | 860 | 855 | 856 | 4,400 |
| 2017/06/09 | 860 | 860 | 850 | 860 | 8,200 |
| 2017/06/08 | 862 | 865 | 861 | 864 | 6,500 |
| 2017/06/07 | 860 | 860 | 855 | 860 | 4,600 |
| 2017/06/06 | 860 | 863 | 859 | 859 | 9,400 |
| 2017/06/05 | 857 | 860 | 853 | 860 | 7,100 |
| 2017/06/02 | 856 | 858 | 851 | 855 | 5,200 |
| 2017/06/01 | 850 | 860 | 847 | 852 | 10,100 |
| 2017/05/31 | 850 | 862 | 850 | 852 | 10,400 |
| 2017/05/30 | 853 | 854 | 849 | 851 | 1,400 |
| 2017/05/29 | 855 | 860 | 844 | 849 | 4,700 |
| 2017/05/26 | 855 | 855 | 850 | 850 | 4,800 |
| 2017/05/25 | 855 | 855 | 851 | 855 | 7,000 |
| 2017/05/24 | 851 | 855 | 850 | 852 | 3,200 |
| 2017/05/23 | 850 | 857 | 850 | 850 | 6,200 |
| 2017/05/22 | 839 | 852 | 839 | 850 | 5,700 |
| 2017/05/19 | 848 | 849 | 845 | 845 | 4,900 |
| 2017/05/18 | 851 | 854 | 846 | 853 | 5,300 |
| 2017/05/17 | 862 | 863 | 853 | 853 | 4,500 |
| 2017/05/16 | 868 | 868 | 857 | 857 | 13,200 |
| 2017/05/15 | 848 | 869 | 842 | 853 | 7,300 |
| 2017/05/12 | 854 | 854 | 846 | 846 | 2,000 |
| 2017/05/11 | 850 | 860 | 845 | 854 | 3,000 |
| 2017/05/10 | 863 | 863 | 850 | 850 | 5,100 |
| 2017/05/09 | 859 | 861 | 851 | 861 | 10,500 |
| 2017/05/08 | 847 | 860 | 845 | 855 | 16,000 |
| 2017/05/02 | 847 | 849 | 832 | 847 | 8,700 |
| 2017/05/01 | 838 | 849 | 833 | 849 | 9,100 |
| 2017/04/28 | 850 | 850 | 844 | 845 | 2,500 |
| 2017/04/27 | 849 | 858 | 841 | 850 | 9,000 |
| 2017/04/26 | 858 | 864 | 845 | 864 | 9,100 |
| 2017/04/25 | 836 | 852 | 835 | 852 | 13,200 |
| 2017/04/24 | 834 | 835 | 827 | 832 | 4,000 |
| 2017/04/21 | 808 | 830 | 807 | 830 | 6,300 |
| 2017/04/20 | 818 | 821 | 807 | 808 | 8,000 |
| 2017/04/19 | 798 | 824 | 795 | 803 | 14,200 |
| 2017/04/18 | 804 | 815 | 798 | 798 | 6,400 |
| 2017/04/17 | 800 | 800 | 794 | 799 | 6,900 |
| 2017/04/14 | 800 | 805 | 796 | 800 | 7,100 |
| 2017/04/13 | 815 | 815 | 797 | 805 | 26,600 |
| 2017/04/12 | 821 | 828 | 812 | 819 | 7,700 |
| 2017/04/11 | 831 | 831 | 823 | 824 | 4,100 |
| 2017/04/10 | 832 | 836 | 831 | 831 | 3,400 |
| 2017/04/07 | 843 | 846 | 829 | 832 | 7,900 |
| 2017/04/06 | 848 | 850 | 831 | 835 | 11,900 |
| 2017/04/05 | 850 | 850 | 833 | 850 | 11,800 |
| 2017/04/04 | 846 | 858 | 841 | 842 | 12,500 |
| 2017/04/03 | 850 | 860 | 847 | 850 | 11,100 |
| 2017/03/31 | 852 | 863 | 850 | 850 | 16,000 |
| 2017/03/30 | 860 | 860 | 850 | 850 | 3,800 |
| 2017/03/29 | 850 | 872 | 850 | 861 | 9,400 |
| 2017/03/28 | 865 | 876 | 864 | 875 | 8,600 |
| 2017/03/27 | 864 | 869 | 863 | 863 | 9,800 |
| 2017/03/24 | 862 | 865 | 860 | 864 | 7,500 |
| 2017/03/23 | 863 | 868 | 860 | 862 | 8,500 |
| 2017/03/22 | 867 | 870 | 861 | 865 | 26,700 |
| 2017/03/21 | 875 | 880 | 866 | 867 | 17,500 |
| 2017/03/17 | 886 | 900 | 871 | 875 | 16,900 |
| 2017/03/16 | 894 | 895 | 881 | 886 | 19,500 |
| 2017/03/15 | 894 | 899 | 893 | 894 | 5,300 |
| 2017/03/14 | 897 | 899 | 893 | 899 | 9,300 |
| 2017/03/13 | 894 | 908 | 893 | 897 | 8,200 |
| 2017/03/10 | 902 | 903 | 897 | 897 | 9,300 |
| 2017/03/09 | 903 | 903 | 896 | 898 | 12,300 |
| 2017/03/08 | 900 | 908 | 897 | 898 | 12,300 |
| 2017/03/07 | 939 | 939 | 901 | 903 | 34,600 |
| 2017/03/06 | 876 | 939 | 876 | 939 | 64,000 |
| 2017/03/03 | 872 | 873 | 867 | 872 | 7,200 |
| 2017/03/02 | 870 | 873 | 866 | 872 | 5,500 |
| 2017/03/01 | 870 | 870 | 865 | 870 | 4,100 |
| 2017/02/28 | 867 | 872 | 865 | 870 | 4,500 |
| 2017/02/27 | 870 | 874 | 866 | 866 | 6,600 |
| 2017/02/24 | 870 | 872 | 868 | 869 | 5,500 |
| 2017/02/23 | 870 | 875 | 861 | 873 | 4,800 |
| 2017/02/22 | 875 | 875 | 865 | 874 | 5,500 |
| 2017/02/21 | 874 | 874 | 871 | 871 | 3,400 |
| 2017/02/20 | 873 | 875 | 865 | 872 | 6,500 |
| 2017/02/17 | 870 | 873 | 860 | 873 | 8,900 |
| 2017/02/16 | 868 | 875 | 867 | 870 | 6,300 |
| 2017/02/15 | 861 | 868 | 859 | 866 | 9,700 |
| 2017/02/14 | 853 | 860 | 851 | 859 | 10,900 |
| 2017/02/13 | 845 | 853 | 845 | 853 | 18,000 |
| 2017/02/10 | 852 | 854 | 844 | 850 | 8,600 |
| 2017/02/09 | 844 | 847 | 840 | 840 | 17,800 |
| 2017/02/08 | 847 | 862 | 845 | 849 | 14,000 |
| 2017/02/07 | 848 | 870 | 846 | 857 | 21,600 |
| 2017/02/06 | 875 | 883 | 872 | 877 | 17,400 |
| 2017/02/03 | 854 | 870 | 840 | 869 | 23,600 |
| 2017/02/02 | 850 | 867 | 842 | 850 | 25,000 |
| 2017/02/01 | 843 | 852 | 843 | 849 | 7,000 |
| 2017/01/31 | 845 | 850 | 845 | 850 | 7,100 |
| 2017/01/30 | 850 | 850 | 842 | 847 | 7,200 |
| 2017/01/27 | 840 | 847 | 839 | 845 | 8,700 |
| 2017/01/26 | 832 | 840 | 832 | 839 | 12,400 |
| 2017/01/25 | 830 | 831 | 824 | 827 | 5,000 |
| 2017/01/24 | 833 | 833 | 822 | 823 | 5,000 |
| 2017/01/23 | 830 | 836 | 820 | 820 | 30,600 |
| 2017/01/20 | 832 | 835 | 830 | 834 | 8,800 |
| 2017/01/19 | 828 | 830 | 826 | 828 | 4,400 |
| 2017/01/18 | 833 | 833 | 821 | 827 | 11,200 |
| 2017/01/17 | 835 | 836 | 828 | 832 | 10,000 |
| 2017/01/16 | 835 | 835 | 829 | 834 | 6,700 |
| 2017/01/13 | 825 | 838 | 825 | 834 | 5,000 |
| 2017/01/12 | 842 | 842 | 824 | 825 | 26,300 |
| 2017/01/11 | 836 | 840 | 834 | 839 | 9,200 |
| 2017/01/10 | 835 | 836 | 831 | 834 | 15,100 |
| 2017/01/06 | 831 | 836 | 830 | 832 | 24,600 |
| 2017/01/05 | 825 | 837 | 825 | 835 | 15,300 |
| 2017/01/04 | 817 | 827 | 817 | 825 | 17,100 |