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 |
|---|---|---|---|---|---|
| 2024/09/26 | 499 | 506 | 492 | 506 | 12,700 |
| 2024/09/25 | 500 | 500 | 496 | 499 | 1,600 |
| 2024/09/24 | 500 | 500 | 499 | 500 | 2,000 |
| 2024/09/20 | 500 | 500 | 499 | 500 | 3,700 |
| 2024/09/19 | 500 | 502 | 493 | 498 | 49,000 |
| 2024/09/18 | 502 | 512 | 500 | 500 | 3,200 |
| 2024/09/17 | 501 | 505 | 491 | 500 | 7,500 |
| 2024/09/13 | 501 | 501 | 485 | 500 | 5,500 |
| 2024/09/12 | 491 | 509 | 491 | 501 | 9,100 |
| 2024/09/11 | 494 | 502 | 494 | 501 | 800 |
| 2024/09/10 | 510 | 513 | 504 | 504 | 12,900 |
| 2024/09/09 | 491 | 500 | 490 | 500 | 1,300 |
| 2024/09/06 | 502 | 502 | 496 | 501 | 1,600 |
| 2024/09/05 | 499 | 504 | 499 | 500 | 1,600 |
| 2024/09/04 | 502 | 506 | 495 | 505 | 4,100 |
| 2024/09/03 | 502 | 510 | 502 | 507 | 800 |
| 2024/09/02 | 507 | 507 | 505 | 506 | 500 |
| 2024/08/30 | 505 | 507 | 505 | 507 | 500 |
| 2024/08/29 | 508 | 516 | 504 | 505 | 8,400 |
| 2024/08/28 | 502 | 508 | 485 | 505 | 10,300 |
| 2024/08/27 | 506 | 506 | 502 | 502 | 700 |
| 2024/08/26 | 505 | 505 | 502 | 502 | 1,400 |
| 2024/08/23 | 506 | 507 | 505 | 505 | 1,400 |
| 2024/08/22 | 514 | 514 | 506 | 506 | 11,600 |
| 2024/08/21 | 507 | 511 | 505 | 507 | 2,500 |
| 2024/08/20 | 514 | 514 | 505 | 508 | 6,500 |
| 2024/08/19 | 504 | 512 | 500 | 509 | 11,600 |
| 2024/08/16 | 510 | 510 | 501 | 504 | 14,800 |
| 2024/08/15 | 503 | 504 | 500 | 501 | 3,500 |
| 2024/08/14 | 501 | 510 | 501 | 503 | 5,400 |
| 2024/08/13 | 500 | 511 | 495 | 501 | 35,300 |
| 2024/08/09 | 488 | 508 | 484 | 500 | 64,700 |
| 2024/08/08 | 471 | 493 | 455 | 480 | 50,600 |
| 2024/08/07 | 455 | 471 | 455 | 471 | 9,200 |
| 2024/08/06 | 455 | 478 | 442 | 454 | 36,900 |
| 2024/08/05 | 455 | 455 | 419 | 450 | 44,500 |
| 2024/08/02 | 492 | 492 | 462 | 466 | 23,800 |
| 2024/08/01 | 500 | 500 | 491 | 492 | 2,800 |
| 2024/07/31 | 503 | 511 | 496 | 500 | 7,500 |
| 2024/07/30 | 504 | 504 | 500 | 500 | 1,400 |
| 2024/07/29 | 505 | 505 | 500 | 504 | 4,500 |
| 2024/07/26 | 503 | 503 | 499 | 500 | 3,200 |
| 2024/07/25 | 497 | 501 | 494 | 499 | 3,100 |
| 2024/07/24 | 498 | 510 | 498 | 501 | 7,500 |
| 2024/07/23 | 500 | 505 | 495 | 498 | 6,900 |
| 2024/07/22 | 507 | 507 | 499 | 500 | 4,200 |
| 2024/07/19 | 496 | 505 | 495 | 505 | 5,000 |
| 2024/07/18 | 499 | 507 | 492 | 497 | 10,200 |
| 2024/07/17 | 495 | 499 | 494 | 496 | 2,900 |
| 2024/07/16 | 494 | 506 | 492 | 495 | 28,500 |
| 2024/07/12 | 496 | 501 | 494 | 497 | 2,700 |
| 2024/07/11 | 495 | 497 | 493 | 496 | 2,400 |
| 2024/07/10 | 495 | 500 | 494 | 495 | 3,400 |
| 2024/07/09 | 495 | 495 | 494 | 495 | 2,000 |
| 2024/07/08 | 494 | 509 | 494 | 496 | 16,600 |
| 2024/07/05 | 493 | 497 | 493 | 493 | 2,400 |
| 2024/07/04 | 500 | 501 | 491 | 495 | 11,500 |
| 2024/07/03 | 497 | 510 | 492 | 494 | 20,100 |
| 2024/07/02 | 505 | 510 | 499 | 499 | 4,600 |
| 2024/07/01 | 509 | 513 | 504 | 504 | 11,100 |
| 2024/06/28 | 501 | 510 | 500 | 509 | 16,200 |
| 2024/06/27 | 495 | 505 | 495 | 500 | 11,400 |
| 2024/06/26 | 496 | 500 | 492 | 493 | 12,000 |
| 2024/06/25 | 495 | 495 | 490 | 490 | 8,100 |
| 2024/06/24 | 487 | 497 | 481 | 497 | 15,500 |
| 2024/06/21 | 480 | 488 | 480 | 487 | 7,900 |
| 2024/06/20 | 478 | 487 | 474 | 480 | 17,600 |
| 2024/06/19 | 472 | 478 | 472 | 474 | 5,400 |
| 2024/06/18 | 478 | 478 | 467 | 468 | 6,400 |
| 2024/06/17 | 473 | 480 | 468 | 470 | 7,200 |
| 2024/06/14 | 474 | 478 | 466 | 472 | 18,300 |
| 2024/06/13 | 463 | 476 | 460 | 469 | 20,500 |
| 2024/06/12 | 459 | 469 | 457 | 466 | 20,400 |
| 2024/06/11 | 453 | 462 | 453 | 456 | 179,800 |
| 2024/06/10 | 461 | 468 | 457 | 457 | 23,600 |
| 2024/06/07 | 473 | 473 | 450 | 462 | 62,400 |
| 2024/06/06 | 478 | 485 | 464 | 470 | 53,400 |
| 2024/06/05 | 484 | 485 | 473 | 474 | 29,900 |
| 2024/06/04 | 482 | 491 | 481 | 484 | 7,900 |
| 2024/06/03 | 488 | 488 | 477 | 482 | 26,400 |
| 2024/05/31 | 492 | 492 | 470 | 480 | 43,000 |
| 2024/05/30 | 504 | 504 | 475 | 486 | 74,900 |
| 2024/05/29 | 510 | 510 | 506 | 506 | 8,800 |
| 2024/05/28 | 511 | 512 | 510 | 510 | 3,600 |
| 2024/05/27 | 514 | 514 | 512 | 512 | 1,400 |
| 2024/05/24 | 512 | 515 | 512 | 515 | 800 |
| 2024/05/23 | 512 | 516 | 512 | 513 | 1,000 |
| 2024/05/22 | 515 | 517 | 511 | 513 | 2,400 |
| 2024/05/21 | 514 | 517 | 512 | 513 | 2,200 |
| 2024/05/20 | 516 | 525 | 510 | 514 | 15,600 |
| 2024/05/17 | 514 | 519 | 510 | 515 | 4,800 |
| 2024/05/16 | 524 | 524 | 510 | 514 | 6,300 |
| 2024/05/15 | 522 | 525 | 510 | 520 | 16,300 |
| 2024/05/14 | 525 | 528 | 518 | 521 | 14,300 |
| 2024/05/13 | 520 | 531 | 520 | 531 | 16,700 |
| 2024/05/10 | 523 | 523 | 520 | 521 | 2,100 |
| 2024/05/09 | 520 | 521 | 520 | 520 | 2,100 |
| 2024/05/08 | 521 | 522 | 520 | 520 | 7,400 |
| 2024/05/07 | 523 | 527 | 521 | 525 | 6,700 |
| 2024/05/02 | 523 | 526 | 523 | 523 | 2,100 |
| 2024/05/01 | 525 | 526 | 523 | 525 | 2,800 |
| 2024/04/30 | 524 | 528 | 521 | 528 | 5,900 |
| 2024/04/26 | 524 | 530 | 522 | 524 | 11,600 |
| 2024/04/25 | 524 | 524 | 524 | 524 | 1,000 |
| 2024/04/24 | 525 | 525 | 522 | 524 | 1,200 |
| 2024/04/23 | 522 | 525 | 522 | 525 | 2,600 |
| 2024/04/22 | 524 | 525 | 522 | 524 | 4,700 |
| 2024/04/19 | 520 | 524 | 520 | 524 | 2,700 |
| 2024/04/18 | 520 | 524 | 517 | 524 | 5,900 |
| 2024/04/17 | 524 | 524 | 520 | 523 | 2,700 |
| 2024/04/16 | 521 | 524 | 520 | 524 | 1,500 |
| 2024/04/15 | 524 | 525 | 520 | 520 | 5,300 |
| 2024/04/12 | 520 | 524 | 520 | 521 | 3,500 |
| 2024/04/11 | 520 | 522 | 520 | 520 | 6,700 |
| 2024/04/10 | 523 | 524 | 521 | 523 | 1,400 |
| 2024/04/09 | 523 | 525 | 520 | 522 | 2,100 |
| 2024/04/08 | 522 | 535 | 521 | 521 | 13,000 |
| 2024/04/05 | 523 | 524 | 522 | 524 | 1,500 |
| 2024/04/04 | 523 | 532 | 522 | 524 | 6,600 |
| 2024/04/03 | 525 | 526 | 524 | 526 | 3,800 |
| 2024/04/02 | 525 | 527 | 524 | 527 | 1,300 |
| 2024/04/01 | 526 | 529 | 524 | 528 | 5,500 |
| 2024/03/29 | 526 | 535 | 525 | 527 | 4,300 |
| 2024/03/28 | 526 | 527 | 522 | 525 | 4,700 |
| 2024/03/27 | 528 | 537 | 522 | 528 | 22,000 |
| 2024/03/26 | 528 | 529 | 525 | 526 | 2,200 |
| 2024/03/25 | 527 | 528 | 524 | 528 | 5,500 |
| 2024/03/22 | 527 | 529 | 525 | 526 | 2,400 |
| 2024/03/21 | 530 | 530 | 526 | 526 | 8,300 |
| 2024/03/19 | 521 | 526 | 521 | 526 | 2,900 |
| 2024/03/18 | 525 | 525 | 520 | 523 | 8,300 |
| 2024/03/15 | 521 | 524 | 520 | 522 | 3,200 |
| 2024/03/14 | 522 | 523 | 520 | 520 | 900 |
| 2024/03/13 | 524 | 524 | 522 | 522 | 400 |
| 2024/03/12 | 521 | 525 | 519 | 525 | 5,700 |
| 2024/03/11 | 522 | 522 | 520 | 520 | 5,500 |
| 2024/03/08 | 523 | 526 | 520 | 522 | 6,700 |
| 2024/03/07 | 532 | 532 | 521 | 525 | 5,900 |
| 2024/03/06 | 522 | 536 | 522 | 528 | 15,300 |
| 2024/03/05 | 528 | 528 | 524 | 525 | 3,700 |
| 2024/03/04 | 525 | 527 | 525 | 525 | 3,300 |
| 2024/03/01 | 530 | 530 | 526 | 526 | 2,700 |
| 2024/02/29 | 529 | 531 | 527 | 529 | 3,500 |
| 2024/02/28 | 532 | 532 | 527 | 527 | 1,100 |
| 2024/02/27 | 535 | 535 | 526 | 527 | 14,800 |
| 2024/02/26 | 522 | 535 | 521 | 533 | 25,500 |
| 2024/02/22 | 526 | 527 | 520 | 522 | 9,200 |
| 2024/02/21 | 531 | 533 | 525 | 525 | 9,500 |
| 2024/02/20 | 524 | 532 | 519 | 530 | 28,300 |
| 2024/02/19 | 518 | 523 | 518 | 522 | 4,700 |
| 2024/02/16 | 516 | 527 | 516 | 516 | 18,000 |
| 2024/02/15 | 521 | 521 | 514 | 515 | 7,800 |
| 2024/02/14 | 516 | 525 | 516 | 517 | 11,700 |
| 2024/02/13 | 510 | 526 | 509 | 514 | 29,900 |
| 2024/02/09 | 506 | 510 | 505 | 509 | 2,700 |
| 2024/02/08 | 508 | 510 | 506 | 508 | 2,800 |
| 2024/02/07 | 507 | 508 | 507 | 507 | 1,600 |
| 2024/02/06 | 508 | 509 | 506 | 507 | 2,400 |
| 2024/02/05 | 510 | 510 | 508 | 509 | 1,400 |
| 2024/02/02 | 508 | 510 | 507 | 508 | 3,000 |
| 2024/02/01 | 510 | 510 | 508 | 508 | 3,700 |
| 2024/01/31 | 510 | 511 | 508 | 508 | 5,100 |
| 2024/01/30 | 511 | 512 | 508 | 510 | 2,200 |
| 2024/01/29 | 503 | 516 | 503 | 509 | 27,000 |
| 2024/01/26 | 503 | 503 | 500 | 503 | 4,900 |
| 2024/01/25 | 504 | 505 | 502 | 503 | 2,500 |
| 2024/01/24 | 504 | 504 | 503 | 503 | 1,400 |
| 2024/01/23 | 507 | 507 | 503 | 503 | 4,800 |
| 2024/01/22 | 510 | 513 | 504 | 509 | 17,800 |
| 2024/01/19 | 502 | 502 | 500 | 501 | 3,100 |
| 2024/01/18 | 500 | 502 | 495 | 502 | 8,500 |
| 2024/01/17 | 498 | 498 | 495 | 498 | 5,400 |
| 2024/01/16 | 497 | 498 | 496 | 497 | 3,600 |
| 2024/01/15 | 503 | 503 | 490 | 497 | 46,100 |
| 2024/01/12 | 508 | 510 | 498 | 500 | 25,700 |
| 2024/01/11 | 511 | 511 | 506 | 508 | 7,300 |
| 2024/01/10 | 515 | 515 | 507 | 508 | 7,800 |
| 2024/01/09 | 511 | 514 | 509 | 513 | 6,700 |
| 2024/01/05 | 500 | 514 | 500 | 509 | 40,700 |
| 2024/01/04 | 500 | 502 | 496 | 500 | 12,800 |