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 |
---|---|---|---|---|---|
2020/12/30 | 739 | 739 | 724 | 728 | 15,500 |
2020/12/29 | 726 | 729 | 719 | 729 | 12,100 |
2020/12/28 | 722 | 736 | 717 | 721 | 29,700 |
2020/12/25 | 720 | 724 | 719 | 721 | 8,900 |
2020/12/24 | 720 | 726 | 718 | 724 | 12,200 |
2020/12/23 | 722 | 728 | 720 | 721 | 12,900 |
2020/12/22 | 730 | 736 | 721 | 722 | 25,900 |
2020/12/21 | 733 | 738 | 730 | 730 | 19,400 |
2020/12/18 | 737 | 744 | 730 | 733 | 20,100 |
2020/12/17 | 746 | 752 | 739 | 739 | 28,900 |
2020/12/16 | 766 | 766 | 747 | 747 | 9,800 |
2020/12/15 | 756 | 770 | 749 | 755 | 14,900 |
2020/12/14 | 747 | 756 | 745 | 746 | 12,400 |
2020/12/11 | 760 | 760 | 745 | 751 | 14,800 |
2020/12/10 | 762 | 763 | 758 | 759 | 8,600 |
2020/12/09 | 751 | 775 | 747 | 766 | 44,700 |
2020/12/08 | 737 | 782 | 736 | 751 | 50,100 |
2020/12/07 | 731 | 737 | 731 | 734 | 18,100 |
2020/12/04 | 730 | 735 | 727 | 729 | 17,300 |
2020/12/03 | 724 | 729 | 724 | 727 | 12,600 |
2020/12/02 | 721 | 725 | 720 | 724 | 10,200 |
2020/12/01 | 714 | 725 | 714 | 720 | 17,800 |
2020/11/30 | 726 | 726 | 714 | 715 | 24,500 |
2020/11/27 | 725 | 726 | 722 | 724 | 10,400 |
2020/11/26 | 725 | 728 | 721 | 725 | 20,300 |
2020/11/25 | 727 | 729 | 721 | 725 | 13,300 |
2020/11/24 | 734 | 734 | 719 | 723 | 17,600 |
2020/11/20 | 723 | 734 | 720 | 720 | 16,300 |
2020/11/19 | 719 | 724 | 717 | 722 | 7,800 |
2020/11/18 | 717 | 725 | 716 | 717 | 10,300 |
2020/11/17 | 725 | 727 | 718 | 718 | 23,900 |
2020/11/16 | 725 | 730 | 721 | 721 | 47,000 |
2020/11/13 | 731 | 731 | 725 | 725 | 13,600 |
2020/11/12 | 733 | 744 | 725 | 729 | 22,400 |
2020/11/11 | 742 | 742 | 723 | 734 | 26,900 |
2020/11/10 | 757 | 757 | 737 | 742 | 47,700 |
2020/11/09 | 734 | 745 | 726 | 742 | 67,800 |
2020/11/06 | 704 | 746 | 703 | 739 | 185,000 |
2020/11/05 | 819 | 839 | 819 | 839 | 16,500 |
2020/11/04 | 825 | 833 | 816 | 823 | 14,500 |
2020/11/02 | 802 | 817 | 802 | 810 | 10,700 |
2020/10/30 | 823 | 823 | 801 | 807 | 26,200 |
2020/10/29 | 827 | 830 | 822 | 822 | 12,300 |
2020/10/28 | 835 | 842 | 833 | 836 | 20,800 |
2020/10/27 | 827 | 842 | 827 | 835 | 11,800 |
2020/10/26 | 845 | 845 | 828 | 832 | 8,300 |
2020/10/23 | 848 | 848 | 839 | 841 | 27,800 |
2020/10/22 | 834 | 846 | 834 | 843 | 22,200 |
2020/10/21 | 838 | 847 | 830 | 834 | 31,900 |
2020/10/20 | 822 | 832 | 822 | 831 | 11,300 |
2020/10/19 | 820 | 832 | 817 | 822 | 23,900 |
2020/10/16 | 840 | 840 | 827 | 828 | 25,600 |
2020/10/15 | 833 | 843 | 833 | 840 | 42,300 |
2020/10/14 | 821 | 843 | 820 | 831 | 44,100 |
2020/10/13 | 825 | 825 | 819 | 820 | 7,500 |
2020/10/12 | 824 | 824 | 817 | 821 | 19,300 |
2020/10/09 | 818 | 824 | 809 | 819 | 32,200 |
2020/10/08 | 823 | 828 | 818 | 819 | 19,600 |
2020/10/07 | 810 | 830 | 810 | 828 | 16,600 |
2020/10/06 | 813 | 817 | 806 | 810 | 16,400 |
2020/10/05 | 801 | 825 | 801 | 810 | 11,700 |
2020/10/02 | 821 | 832 | 799 | 799 | 40,800 |
2020/09/30 | 833 | 833 | 820 | 821 | 16,300 |
2020/09/29 | 825 | 837 | 824 | 834 | 12,700 |
2020/09/28 | 827 | 840 | 814 | 827 | 29,800 |
2020/09/25 | 819 | 841 | 817 | 820 | 34,300 |
2020/09/24 | 820 | 830 | 817 | 819 | 37,100 |
2020/09/23 | 817 | 825 | 810 | 822 | 31,500 |
2020/09/18 | 823 | 824 | 816 | 819 | 25,400 |
2020/09/17 | 825 | 825 | 811 | 818 | 30,400 |
2020/09/16 | 805 | 822 | 803 | 820 | 29,900 |
2020/09/15 | 799 | 802 | 792 | 802 | 17,900 |
2020/09/14 | 791 | 796 | 791 | 794 | 17,100 |
2020/09/11 | 786 | 799 | 786 | 789 | 16,800 |
2020/09/10 | 785 | 794 | 785 | 788 | 13,200 |
2020/09/09 | 785 | 788 | 784 | 788 | 10,100 |
2020/09/08 | 788 | 792 | 784 | 784 | 12,300 |
2020/09/07 | 787 | 794 | 785 | 786 | 7,300 |
2020/09/04 | 787 | 794 | 784 | 785 | 15,700 |
2020/09/03 | 796 | 801 | 792 | 793 | 18,500 |
2020/09/02 | 802 | 808 | 792 | 796 | 12,000 |
2020/09/01 | 789 | 807 | 789 | 801 | 28,900 |
2020/08/31 | 781 | 804 | 781 | 789 | 28,800 |
2020/08/28 | 803 | 805 | 781 | 784 | 38,500 |
2020/08/27 | 810 | 810 | 800 | 803 | 18,400 |
2020/08/26 | 800 | 816 | 798 | 812 | 60,600 |
2020/08/25 | 793 | 798 | 790 | 798 | 39,200 |
2020/08/24 | 794 | 796 | 786 | 792 | 20,400 |
2020/08/21 | 799 | 799 | 785 | 793 | 33,300 |
2020/08/20 | 816 | 816 | 784 | 785 | 89,300 |
2020/08/19 | 860 | 882 | 812 | 819 | 464,100 |
2020/08/18 | 820 | 821 | 775 | 785 | 162,700 |
2020/08/17 | 780 | 816 | 780 | 816 | 63,500 |
2020/08/14 | 784 | 784 | 775 | 781 | 24,400 |
2020/08/13 | 778 | 784 | 772 | 781 | 18,600 |
2020/08/12 | 768 | 777 | 768 | 770 | 12,200 |
2020/08/11 | 775 | 783 | 770 | 770 | 27,200 |
2020/08/07 | 761 | 770 | 761 | 769 | 15,700 |
2020/08/06 | 765 | 775 | 762 | 762 | 30,700 |
2020/08/05 | 749 | 769 | 745 | 769 | 26,500 |
2020/08/04 | 731 | 752 | 731 | 752 | 20,900 |
2020/08/03 | 731 | 738 | 730 | 730 | 9,200 |
2020/07/31 | 737 | 744 | 723 | 729 | 63,200 |
2020/07/30 | 743 | 743 | 732 | 737 | 17,400 |
2020/07/29 | 744 | 747 | 740 | 743 | 25,800 |
2020/07/28 | 741 | 748 | 741 | 743 | 12,700 |
2020/07/27 | 745 | 750 | 740 | 750 | 8,200 |
2020/07/22 | 754 | 754 | 745 | 745 | 8,400 |
2020/07/21 | 757 | 757 | 747 | 750 | 15,200 |
2020/07/20 | 740 | 753 | 737 | 753 | 23,800 |
2020/07/17 | 749 | 749 | 737 | 737 | 12,700 |
2020/07/16 | 747 | 748 | 733 | 745 | 23,200 |
2020/07/15 | 741 | 750 | 735 | 743 | 36,400 |
2020/07/14 | 747 | 747 | 741 | 745 | 6,100 |
2020/07/13 | 745 | 750 | 742 | 747 | 23,600 |
2020/07/10 | 746 | 748 | 735 | 741 | 19,900 |
2020/07/09 | 747 | 750 | 740 | 742 | 21,700 |
2020/07/08 | 747 | 751 | 741 | 745 | 16,600 |
2020/07/07 | 754 | 756 | 741 | 748 | 12,500 |
2020/07/06 | 740 | 753 | 736 | 750 | 30,700 |
2020/07/03 | 745 | 745 | 732 | 736 | 10,900 |
2020/07/02 | 755 | 756 | 732 | 732 | 61,800 |
2020/07/01 | 767 | 771 | 752 | 753 | 53,600 |
2020/06/30 | 769 | 778 | 765 | 766 | 28,400 |
2020/06/29 | 761 | 785 | 761 | 765 | 78,300 |
2020/06/26 | 769 | 775 | 760 | 770 | 77,900 |
2020/06/25 | 781 | 788 | 755 | 762 | 250,600 |
2020/06/24 | 830 | 855 | 810 | 825 | 225,500 |
2020/06/23 | 841 | 845 | 799 | 830 | 174,100 |
2020/06/22 | 842 | 859 | 833 | 849 | 132,600 |
2020/06/19 | 795 | 844 | 784 | 840 | 126,400 |
2020/06/18 | 765 | 788 | 756 | 788 | 66,400 |
2020/06/17 | 743 | 769 | 742 | 765 | 36,300 |
2020/06/16 | 724 | 740 | 717 | 740 | 24,400 |
2020/06/15 | 715 | 733 | 707 | 707 | 25,300 |
2020/06/12 | 707 | 715 | 700 | 711 | 37,700 |
2020/06/11 | 750 | 750 | 728 | 729 | 39,200 |
2020/06/10 | 737 | 749 | 737 | 742 | 16,200 |
2020/06/09 | 740 | 745 | 732 | 742 | 35,200 |
2020/06/08 | 738 | 745 | 735 | 737 | 29,800 |
2020/06/05 | 738 | 740 | 723 | 734 | 33,800 |
2020/06/04 | 740 | 752 | 736 | 738 | 27,300 |
2020/06/03 | 739 | 752 | 727 | 731 | 58,700 |
2020/06/02 | 732 | 738 | 722 | 731 | 29,400 |
2020/06/01 | 743 | 743 | 731 | 732 | 21,600 |
2020/05/29 | 736 | 749 | 730 | 740 | 27,300 |
2020/05/28 | 757 | 762 | 730 | 748 | 48,300 |
2020/05/27 | 730 | 767 | 726 | 752 | 86,600 |
2020/05/26 | 736 | 743 | 719 | 729 | 49,900 |
2020/05/25 | 715 | 734 | 713 | 732 | 33,900 |
2020/05/22 | 700 | 720 | 700 | 702 | 27,500 |
2020/05/21 | 683 | 706 | 683 | 699 | 37,500 |
2020/05/20 | 673 | 686 | 673 | 680 | 17,500 |
2020/05/19 | 684 | 686 | 676 | 679 | 9,000 |
2020/05/18 | 668 | 676 | 656 | 676 | 18,500 |
2020/05/15 | 676 | 676 | 648 | 668 | 17,100 |
2020/05/14 | 683 | 691 | 666 | 666 | 31,100 |
2020/05/13 | 686 | 695 | 683 | 692 | 20,400 |
2020/05/12 | 700 | 710 | 694 | 701 | 22,700 |
2020/05/11 | 685 | 700 | 677 | 699 | 38,800 |
2020/05/08 | 645 | 665 | 641 | 665 | 27,000 |
2020/05/07 | 642 | 647 | 639 | 639 | 16,700 |
2020/05/01 | 645 | 648 | 640 | 640 | 11,600 |
2020/04/30 | 646 | 650 | 643 | 645 | 25,700 |
2020/04/28 | 643 | 643 | 632 | 638 | 6,700 |
2020/04/27 | 630 | 632 | 623 | 630 | 16,700 |
2020/04/24 | 626 | 629 | 622 | 627 | 15,700 |
2020/04/23 | 629 | 632 | 625 | 627 | 31,000 |
2020/04/22 | 630 | 630 | 620 | 630 | 21,900 |
2020/04/21 | 639 | 639 | 632 | 635 | 20,100 |
2020/04/20 | 645 | 647 | 638 | 640 | 13,800 |
2020/04/17 | 650 | 651 | 637 | 641 | 29,800 |
2020/04/16 | 650 | 650 | 635 | 637 | 17,700 |
2020/04/15 | 660 | 661 | 646 | 646 | 37,800 |
2020/04/14 | 659 | 661 | 653 | 657 | 12,700 |
2020/04/13 | 666 | 666 | 650 | 654 | 18,500 |
2020/04/10 | 657 | 662 | 652 | 659 | 10,900 |
2020/04/09 | 665 | 665 | 652 | 657 | 14,400 |
2020/04/08 | 657 | 662 | 644 | 662 | 18,600 |
2020/04/07 | 649 | 659 | 640 | 659 | 19,300 |
2020/04/06 | 621 | 641 | 617 | 631 | 47,200 |
2020/04/03 | 650 | 650 | 618 | 628 | 32,900 |
2020/04/02 | 646 | 656 | 637 | 650 | 29,900 |
2020/04/01 | 660 | 676 | 644 | 664 | 35,500 |
2020/03/31 | 669 | 676 | 658 | 659 | 25,300 |
2020/03/30 | 671 | 674 | 651 | 668 | 27,400 |
2020/03/27 | 715 | 716 | 686 | 700 | 41,200 |
2020/03/26 | 698 | 717 | 684 | 700 | 39,800 |
2020/03/25 | 731 | 733 | 694 | 728 | 48,200 |
2020/03/24 | 686 | 696 | 666 | 682 | 49,300 |
2020/03/23 | 650 | 673 | 636 | 673 | 40,700 |
2020/03/19 | 700 | 700 | 625 | 660 | 79,200 |
2020/03/18 | 685 | 710 | 670 | 671 | 48,800 |
2020/03/17 | 633 | 683 | 623 | 671 | 48,600 |
2020/03/16 | 691 | 703 | 660 | 660 | 64,700 |
2020/03/13 | 637 | 670 | 619 | 655 | 80,000 |
2020/03/12 | 727 | 743 | 691 | 700 | 74,100 |
2020/03/11 | 785 | 785 | 739 | 742 | 72,100 |
2020/03/10 | 728 | 790 | 700 | 780 | 100,700 |
2020/03/09 | 782 | 790 | 750 | 758 | 145,000 |
2020/03/06 | 851 | 861 | 816 | 832 | 73,900 |
2020/03/05 | 894 | 894 | 853 | 867 | 73,700 |
2020/03/04 | 841 | 878 | 841 | 873 | 52,400 |
2020/03/03 | 929 | 929 | 858 | 866 | 105,500 |
2020/03/02 | 818 | 891 | 818 | 884 | 137,400 |
2020/02/28 | 800 | 842 | 800 | 807 | 137,900 |
2020/02/27 | 906 | 909 | 841 | 852 | 177,200 |
2020/02/26 | 967 | 970 | 885 | 921 | 284,900 |
2020/02/25 | 869 | 998 | 866 | 981 | 509,300 |
2020/02/21 | 850 | 906 | 842 | 904 | 192,500 |
2020/02/20 | 869 | 872 | 855 | 861 | 48,400 |
2020/02/19 | 841 | 868 | 835 | 852 | 40,800 |
2020/02/18 | 818 | 840 | 818 | 840 | 39,900 |
2020/02/17 | 845 | 845 | 814 | 825 | 69,500 |
2020/02/14 | 852 | 856 | 836 | 845 | 61,000 |
2020/02/13 | 896 | 897 | 860 | 860 | 119,300 |
2020/02/12 | 874 | 887 | 843 | 881 | 284,300 |
2020/02/10 | 835 | 835 | 803 | 829 | 140,100 |
2020/02/07 | 759 | 760 | 747 | 760 | 7,300 |
2020/02/06 | 746 | 760 | 746 | 760 | 14,600 |
2020/02/05 | 744 | 749 | 744 | 745 | 8,000 |
2020/02/04 | 726 | 748 | 726 | 744 | 18,500 |
2020/02/03 | 735 | 747 | 734 | 740 | 34,800 |
2020/01/31 | 748 | 754 | 747 | 747 | 10,300 |
2020/01/30 | 767 | 768 | 735 | 747 | 27,700 |
2020/01/29 | 767 | 769 | 760 | 767 | 10,300 |
2020/01/28 | 761 | 770 | 754 | 768 | 23,300 |
2020/01/27 | 776 | 778 | 769 | 769 | 21,300 |
2020/01/24 | 779 | 784 | 777 | 778 | 9,800 |
2020/01/23 | 774 | 785 | 772 | 783 | 13,800 |
2020/01/22 | 776 | 777 | 773 | 775 | 14,900 |
2020/01/21 | 775 | 779 | 773 | 773 | 8,300 |
2020/01/20 | 785 | 785 | 770 | 772 | 54,900 |
2020/01/17 | 790 | 792 | 784 | 784 | 12,100 |
2020/01/16 | 790 | 794 | 784 | 784 | 25,000 |
2020/01/15 | 786 | 789 | 781 | 785 | 30,000 |
2020/01/14 | 783 | 787 | 772 | 785 | 49,300 |
2020/01/10 | 770 | 780 | 766 | 777 | 30,300 |
2020/01/09 | 765 | 765 | 756 | 765 | 23,800 |
2020/01/08 | 760 | 762 | 750 | 761 | 44,700 |
2020/01/07 | 756 | 766 | 756 | 763 | 11,400 |
2020/01/06 | 759 | 760 | 750 | 755 | 27,800 |