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 |
---|---|---|---|---|---|
2019/12/30 | 757 | 763 | 750 | 761 | 35,900 |
2019/12/27 | 763 | 763 | 751 | 756 | 20,400 |
2019/12/26 | 750 | 758 | 750 | 758 | 43,300 |
2019/12/25 | 769 | 770 | 758 | 758 | 25,800 |
2019/12/24 | 756 | 768 | 754 | 764 | 26,700 |
2019/12/23 | 774 | 774 | 756 | 764 | 35,700 |
2019/12/20 | 772 | 777 | 766 | 774 | 22,000 |
2019/12/19 | 772 | 779 | 772 | 774 | 33,800 |
2019/12/18 | 789 | 789 | 778 | 778 | 27,400 |
2019/12/17 | 788 | 793 | 779 | 789 | 24,100 |
2019/12/16 | 780 | 794 | 779 | 789 | 32,200 |
2019/12/13 | 793 | 806 | 780 | 780 | 36,400 |
2019/12/12 | 797 | 800 | 791 | 791 | 22,600 |
2019/12/11 | 799 | 801 | 791 | 797 | 23,700 |
2019/12/10 | 816 | 816 | 788 | 797 | 68,500 |
2019/12/09 | 800 | 820 | 795 | 820 | 49,900 |
2019/12/06 | 787 | 796 | 781 | 793 | 30,100 |
2019/12/05 | 785 | 796 | 785 | 788 | 56,500 |
2019/12/04 | 782 | 787 | 778 | 782 | 32,200 |
2019/12/03 | 782 | 786 | 763 | 786 | 86,800 |
2019/12/02 | 751 | 785 | 751 | 785 | 61,600 |
2019/11/29 | 749 | 755 | 746 | 751 | 26,400 |
2019/11/28 | 749 | 753 | 740 | 749 | 32,900 |
2019/11/27 | 743 | 753 | 740 | 744 | 30,400 |
2019/11/26 | 741 | 747 | 736 | 738 | 20,400 |
2019/11/25 | 741 | 751 | 735 | 739 | 35,400 |
2019/11/22 | 754 | 754 | 737 | 739 | 37,400 |
2019/11/21 | 746 | 755 | 727 | 752 | 48,400 |
2019/11/20 | 730 | 750 | 730 | 744 | 33,400 |
2019/11/19 | 738 | 738 | 727 | 732 | 14,900 |
2019/11/18 | 722 | 738 | 718 | 735 | 52,500 |
2019/11/15 | 713 | 719 | 708 | 714 | 51,300 |
2019/11/14 | 713 | 716 | 710 | 712 | 42,800 |
2019/11/13 | 719 | 719 | 704 | 712 | 80,200 |
2019/11/12 | 717 | 718 | 706 | 716 | 92,300 |
2019/11/11 | 745 | 745 | 701 | 712 | 128,200 |
2019/11/08 | 757 | 758 | 736 | 741 | 53,000 |
2019/11/07 | 718 | 751 | 716 | 751 | 54,900 |
2019/11/06 | 728 | 730 | 706 | 715 | 47,500 |
2019/11/05 | 722 | 726 | 711 | 718 | 27,800 |
2019/11/01 | 714 | 719 | 709 | 715 | 8,700 |
2019/10/31 | 713 | 716 | 709 | 715 | 5,700 |
2019/10/30 | 709 | 714 | 704 | 710 | 16,500 |
2019/10/29 | 717 | 719 | 707 | 712 | 19,800 |
2019/10/28 | 723 | 723 | 712 | 714 | 11,700 |
2019/10/25 | 713 | 713 | 707 | 712 | 6,600 |
2019/10/24 | 712 | 720 | 705 | 709 | 24,600 |
2019/10/23 | 713 | 715 | 708 | 714 | 13,700 |
2019/10/21 | 700 | 710 | 699 | 709 | 31,500 |
2019/10/18 | 706 | 706 | 697 | 704 | 7,800 |
2019/10/17 | 701 | 710 | 699 | 699 | 18,700 |
2019/10/16 | 694 | 706 | 693 | 706 | 24,200 |
2019/10/15 | 687 | 695 | 679 | 695 | 15,500 |
2019/10/11 | 682 | 687 | 677 | 677 | 59,500 |
2019/10/10 | 687 | 699 | 681 | 685 | 27,500 |
2019/10/09 | 687 | 692 | 686 | 688 | 3,500 |
2019/10/08 | 683 | 687 | 683 | 685 | 15,900 |
2019/10/07 | 686 | 686 | 680 | 684 | 7,700 |
2019/10/04 | 682 | 683 | 680 | 681 | 16,500 |
2019/10/03 | 684 | 684 | 680 | 681 | 25,600 |
2019/10/02 | 681 | 689 | 681 | 686 | 22,100 |
2019/10/01 | 692 | 700 | 681 | 699 | 42,500 |
2019/09/30 | 687 | 694 | 675 | 685 | 27,700 |
2019/09/27 | 680 | 687 | 675 | 686 | 37,400 |
2019/09/26 | 702 | 704 | 693 | 693 | 60,500 |
2019/09/25 | 700 | 720 | 697 | 701 | 58,800 |
2019/09/24 | 700 | 710 | 697 | 700 | 40,800 |
2019/09/20 | 698 | 698 | 694 | 698 | 17,600 |
2019/09/19 | 695 | 698 | 694 | 698 | 14,100 |
2019/09/18 | 688 | 694 | 683 | 694 | 13,300 |
2019/09/17 | 691 | 693 | 688 | 691 | 10,900 |
2019/09/13 | 702 | 702 | 681 | 693 | 24,400 |
2019/09/12 | 697 | 702 | 695 | 702 | 11,700 |
2019/09/11 | 690 | 693 | 690 | 692 | 6,200 |
2019/09/10 | 694 | 695 | 681 | 690 | 16,000 |
2019/09/09 | 686 | 694 | 681 | 692 | 8,400 |
2019/09/06 | 676 | 680 | 675 | 676 | 15,600 |
2019/09/05 | 672 | 688 | 670 | 675 | 22,500 |
2019/09/04 | 670 | 679 | 667 | 669 | 19,300 |
2019/09/03 | 675 | 676 | 666 | 667 | 24,400 |
2019/09/02 | 672 | 679 | 672 | 676 | 11,600 |
2019/08/30 | 677 | 678 | 672 | 675 | 8,000 |
2019/08/29 | 670 | 675 | 670 | 673 | 7,600 |
2019/08/28 | 676 | 678 | 670 | 674 | 22,700 |
2019/08/27 | 677 | 680 | 675 | 676 | 6,700 |
2019/08/26 | 685 | 685 | 675 | 676 | 6,800 |
2019/08/23 | 689 | 694 | 683 | 690 | 19,000 |
2019/08/22 | 696 | 696 | 685 | 690 | 18,400 |
2019/08/21 | 698 | 699 | 695 | 698 | 4,300 |
2019/08/20 | 700 | 704 | 698 | 700 | 11,000 |
2019/08/19 | 694 | 706 | 694 | 701 | 11,100 |
2019/08/16 | 695 | 701 | 680 | 690 | 40,900 |
2019/08/15 | 695 | 701 | 690 | 695 | 26,600 |
2019/08/14 | 713 | 717 | 699 | 704 | 30,100 |
2019/08/13 | 697 | 716 | 691 | 715 | 51,400 |
2019/08/09 | 686 | 708 | 680 | 707 | 34,000 |
2019/08/08 | 658 | 696 | 656 | 678 | 134,800 |
2019/08/07 | 727 | 743 | 724 | 743 | 38,500 |
2019/08/06 | 714 | 727 | 706 | 727 | 54,900 |
2019/08/05 | 735 | 735 | 716 | 730 | 37,900 |
2019/08/02 | 740 | 740 | 717 | 727 | 78,100 |
2019/08/01 | 726 | 759 | 725 | 753 | 57,400 |
2019/07/31 | 733 | 734 | 720 | 727 | 36,700 |
2019/07/30 | 761 | 761 | 734 | 742 | 25,700 |
2019/07/29 | 765 | 767 | 756 | 761 | 15,200 |
2019/07/26 | 754 | 770 | 750 | 758 | 48,500 |
2019/07/25 | 749 | 758 | 744 | 749 | 39,500 |
2019/07/24 | 742 | 758 | 742 | 753 | 32,900 |
2019/07/23 | 725 | 749 | 725 | 749 | 51,100 |
2019/07/22 | 722 | 730 | 717 | 724 | 46,500 |
2019/07/19 | 705 | 724 | 700 | 715 | 51,900 |
2019/07/18 | 710 | 711 | 700 | 705 | 28,600 |
2019/07/17 | 706 | 709 | 705 | 706 | 17,500 |
2019/07/16 | 705 | 709 | 704 | 709 | 29,500 |
2019/07/12 | 710 | 710 | 696 | 704 | 39,400 |
2019/07/11 | 707 | 712 | 694 | 704 | 73,100 |
2019/07/10 | 688 | 707 | 682 | 704 | 132,100 |
2019/07/09 | 677 | 680 | 672 | 678 | 59,300 |
2019/07/08 | 660 | 678 | 659 | 668 | 93,900 |
2019/07/05 | 660 | 668 | 654 | 657 | 90,700 |
2019/07/04 | 660 | 662 | 653 | 657 | 53,700 |
2019/07/03 | 654 | 661 | 654 | 655 | 42,300 |
2019/07/02 | 655 | 659 | 653 | 653 | 27,300 |
2019/07/01 | 652 | 657 | 651 | 653 | 27,900 |
2019/06/28 | 658 | 658 | 648 | 648 | 58,700 |
2019/06/27 | 659 | 660 | 656 | 656 | 32,500 |
2019/06/26 | 660 | 663 | 658 | 659 | 14,100 |
2019/06/25 | 668 | 668 | 657 | 658 | 15,800 |
2019/06/24 | 663 | 667 | 660 | 662 | 13,000 |
2019/06/21 | 660 | 663 | 650 | 660 | 29,900 |
2019/06/20 | 655 | 657 | 651 | 656 | 25,800 |
2019/06/19 | 653 | 659 | 652 | 653 | 23,800 |
2019/06/18 | 657 | 661 | 647 | 650 | 38,200 |
2019/06/17 | 661 | 662 | 655 | 655 | 24,700 |
2019/06/14 | 664 | 664 | 657 | 659 | 22,400 |
2019/06/13 | 666 | 666 | 656 | 660 | 27,400 |
2019/06/12 | 662 | 666 | 656 | 663 | 36,100 |
2019/06/11 | 672 | 672 | 656 | 657 | 82,900 |
2019/06/10 | 675 | 680 | 669 | 672 | 19,400 |
2019/06/07 | 676 | 676 | 665 | 669 | 38,300 |
2019/06/06 | 688 | 691 | 674 | 674 | 29,100 |
2019/06/05 | 691 | 694 | 684 | 688 | 11,400 |
2019/06/04 | 686 | 696 | 680 | 684 | 17,100 |
2019/06/03 | 702 | 706 | 685 | 686 | 16,000 |
2019/05/31 | 714 | 717 | 702 | 706 | 6,800 |
2019/05/30 | 716 | 719 | 710 | 717 | 6,300 |
2019/05/29 | 713 | 717 | 710 | 716 | 4,100 |
2019/05/28 | 718 | 720 | 709 | 715 | 22,200 |
2019/05/27 | 719 | 722 | 715 | 719 | 4,600 |
2019/05/24 | 714 | 722 | 710 | 718 | 3,700 |
2019/05/23 | 726 | 726 | 709 | 721 | 8,400 |
2019/05/22 | 730 | 739 | 726 | 729 | 7,200 |
2019/05/21 | 732 | 735 | 725 | 728 | 5,000 |
2019/05/20 | 735 | 740 | 730 | 735 | 2,300 |
2019/05/17 | 734 | 750 | 733 | 735 | 5,700 |
2019/05/16 | 748 | 749 | 722 | 731 | 15,800 |
2019/05/15 | 736 | 739 | 735 | 737 | 3,300 |
2019/05/14 | 726 | 740 | 722 | 722 | 6,300 |
2019/05/13 | 725 | 759 | 722 | 733 | 8,200 |
2019/05/10 | 739 | 739 | 730 | 731 | 4,400 |
2019/05/09 | 736 | 740 | 730 | 730 | 6,500 |
2019/05/08 | 746 | 746 | 731 | 738 | 7,800 |
2019/05/07 | 750 | 780 | 747 | 750 | 17,100 |
2019/04/26 | 738 | 747 | 738 | 747 | 1,700 |
2019/04/25 | 741 | 745 | 731 | 738 | 6,400 |
2019/04/24 | 741 | 748 | 740 | 740 | 8,400 |
2019/04/23 | 740 | 746 | 740 | 742 | 2,700 |
2019/04/22 | 738 | 739 | 735 | 739 | 3,200 |
2019/04/19 | 738 | 743 | 738 | 739 | 1,000 |
2019/04/18 | 740 | 746 | 738 | 738 | 4,300 |
2019/04/17 | 738 | 742 | 738 | 739 | 6,200 |
2019/04/16 | 745 | 751 | 740 | 741 | 5,900 |
2019/04/15 | 737 | 746 | 737 | 743 | 3,500 |
2019/04/12 | 740 | 743 | 736 | 736 | 2,900 |
2019/04/11 | 749 | 750 | 740 | 741 | 6,000 |
2019/04/10 | 750 | 750 | 744 | 744 | 3,400 |
2019/04/09 | 750 | 759 | 750 | 750 | 3,900 |
2019/04/08 | 755 | 758 | 750 | 750 | 4,300 |
2019/04/05 | 761 | 765 | 749 | 758 | 10,100 |
2019/04/04 | 764 | 770 | 750 | 762 | 4,500 |
2019/04/03 | 753 | 770 | 751 | 763 | 10,700 |
2019/04/02 | 770 | 772 | 751 | 751 | 9,400 |
2019/04/01 | 766 | 775 | 752 | 771 | 10,300 |
2019/03/29 | 769 | 780 | 760 | 762 | 4,700 |
2019/03/28 | 768 | 781 | 766 | 768 | 2,500 |
2019/03/27 | 779 | 779 | 762 | 773 | 4,400 |
2019/03/26 | 782 | 791 | 782 | 791 | 13,200 |
2019/03/25 | 775 | 780 | 751 | 780 | 4,500 |
2019/03/22 | 780 | 789 | 779 | 785 | 8,400 |
2019/03/20 | 775 | 776 | 762 | 776 | 7,500 |
2019/03/19 | 754 | 774 | 749 | 774 | 13,800 |
2019/03/18 | 745 | 769 | 745 | 769 | 12,500 |
2019/03/15 | 733 | 744 | 732 | 744 | 11,100 |
2019/03/14 | 726 | 735 | 726 | 728 | 3,700 |
2019/03/13 | 730 | 731 | 724 | 729 | 10,300 |
2019/03/12 | 736 | 736 | 732 | 733 | 2,300 |
2019/03/11 | 731 | 735 | 729 | 731 | 6,000 |
2019/03/08 | 749 | 749 | 729 | 729 | 15,700 |
2019/03/07 | 755 | 755 | 749 | 749 | 12,000 |
2019/03/06 | 755 | 755 | 753 | 755 | 2,600 |
2019/03/05 | 753 | 755 | 752 | 753 | 1,700 |
2019/03/04 | 756 | 760 | 752 | 752 | 5,700 |
2019/03/01 | 759 | 772 | 756 | 756 | 3,500 |
2019/02/28 | 763 | 773 | 756 | 758 | 5,900 |
2019/02/27 | 767 | 767 | 761 | 767 | 1,900 |
2019/02/26 | 764 | 765 | 757 | 761 | 3,200 |
2019/02/25 | 752 | 764 | 752 | 764 | 2,000 |
2019/02/22 | 755 | 762 | 751 | 751 | 7,600 |
2019/02/21 | 758 | 768 | 751 | 755 | 14,300 |
2019/02/20 | 765 | 766 | 753 | 760 | 2,300 |
2019/02/19 | 773 | 785 | 751 | 751 | 18,500 |
2019/02/18 | 766 | 768 | 763 | 763 | 4,700 |
2019/02/15 | 767 | 770 | 764 | 764 | 2,900 |
2019/02/14 | 766 | 768 | 761 | 767 | 3,100 |
2019/02/13 | 763 | 769 | 756 | 756 | 15,300 |
2019/02/12 | 757 | 771 | 757 | 763 | 8,300 |
2019/02/08 | 776 | 779 | 771 | 772 | 2,500 |
2019/02/07 | 774 | 775 | 770 | 772 | 3,500 |
2019/02/06 | 773 | 777 | 772 | 774 | 1,500 |
2019/02/05 | 767 | 778 | 767 | 770 | 1,100 |
2019/02/04 | 767 | 779 | 766 | 767 | 7,000 |
2019/02/01 | 768 | 768 | 761 | 762 | 11,100 |
2019/01/31 | 767 | 775 | 764 | 767 | 8,300 |
2019/01/30 | 773 | 773 | 767 | 767 | 4,300 |
2019/01/29 | 767 | 772 | 763 | 766 | 10,000 |
2019/01/28 | 775 | 778 | 766 | 767 | 5,000 |
2019/01/25 | 773 | 777 | 770 | 772 | 1,300 |
2019/01/24 | 775 | 776 | 767 | 772 | 1,500 |
2019/01/23 | 766 | 773 | 766 | 767 | 1,300 |
2019/01/22 | 777 | 777 | 763 | 767 | 6,600 |
2019/01/21 | 773 | 779 | 773 | 774 | 1,200 |
2019/01/18 | 775 | 778 | 770 | 770 | 2,400 |
2019/01/17 | 779 | 785 | 772 | 772 | 3,500 |
2019/01/16 | 790 | 790 | 772 | 775 | 3,200 |
2019/01/15 | 783 | 787 | 771 | 782 | 1,600 |
2019/01/11 | 773 | 785 | 770 | 783 | 2,400 |
2019/01/10 | 779 | 787 | 769 | 769 | 1,500 |
2019/01/09 | 782 | 782 | 770 | 779 | 6,700 |
2019/01/08 | 773 | 782 | 770 | 770 | 13,800 |
2019/01/07 | 775 | 788 | 770 | 788 | 9,000 |
2019/01/04 | 766 | 772 | 745 | 772 | 17,600 |