7715 長野計器(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	2,009	2,070	2,009	2,064	123,400	2,064
2023-12-05	2,042	2,054	2,000	2,004	134,200	2,004
2023-12-04	2,067	2,076	2,041	2,050	103,900	2,050
2023-12-01	2,080	2,082	2,040	2,064	139,600	2,064
2023-11-30	2,082	2,107	2,066	2,083	136,400	2,083
2023-11-29	2,126	2,147	2,086	2,101	212,000	2,101
2023-11-28	2,091	2,187	2,073	2,150	223,800	2,150
2023-11-27	2,099	2,126	2,082	2,101	147,100	2,101
2023-11-24	2,086	2,138	2,070	2,081	151,900	2,081
2023-11-22	2,033	2,076	2,031	2,060	116,300	2,060
2023-11-21	2,070	2,091	2,041	2,072	168,600	2,072
2023-11-20	2,073	2,150	2,067	2,074	261,700	2,074
2023-11-17	2,001	2,071	1,982	2,052	238,400	2,052
2023-11-16	2,072	2,092	1,993	2,019	432,500	2,019
2023-11-15	2,118	2,120	2,055	2,074	310,200	2,074
2023-11-14	2,114	2,142	2,082	2,082	263,200	2,082
2023-11-13	2,195	2,218	2,101	2,114	464,800	2,114
2023-11-10	2,262	2,355	2,163	2,187	950,900	2,187
2023-11-09	2,418	2,465	2,380	2,458	193,400	2,458
2023-11-08	2,453	2,469	2,402	2,418	186,900	2,418
2023-11-07	2,431	2,486	2,407	2,422	115,700	2,422
2023-11-06	2,437	2,453	2,414	2,431	149,400	2,431
2023-11-02	2,371	2,401	2,340	2,355	98,300	2,355
2023-11-01	2,368	2,376	2,318	2,322	114,300	2,322
2023-10-31	2,277	2,309	2,219	2,307	98,800	2,307
2023-10-30	2,273	2,317	2,251	2,271	83,300	2,271
2023-10-27	2,286	2,344	2,258	2,323	94,300	2,323
2023-10-26	2,260	2,297	2,231	2,256	109,200	2,256
2023-10-25	2,394	2,394	2,314	2,318	103,100	2,318
2023-10-24	2,294	2,369	2,169	2,352	230,900	2,352
2023-10-23	2,273	2,315	2,262	2,262	95,700	2,262
2023-10-20	2,305	2,344	2,263	2,304	96,500	2,304
2023-10-19	2,376	2,388	2,319	2,344	110,300	2,344
2023-10-18	2,411	2,447	2,372	2,440	99,400	2,440
2023-10-17	2,404	2,450	2,395	2,437	131,600	2,437
2023-10-16	2,360	2,383	2,335	2,348	103,000	2,348
2023-10-13	2,440	2,468	2,395	2,410	152,200	2,410
2023-10-12	2,310	2,468	2,289	2,465	206,200	2,465
2023-10-11	2,370	2,385	2,319	2,319	93,000	2,319
2023-10-10	2,389	2,402	2,331	2,342	164,800	2,342
2023-10-06	2,335	2,385	2,330	2,335	100,900	2,335
2023-10-05	2,331	2,345	2,270	2,338	199,100	2,338
2023-10-04	2,340	2,340	2,246	2,246	356,900	2,246
2023-10-03	2,502	2,529	2,404	2,412	314,900	2,412
2023-10-02	2,588	2,646	2,510	2,510	171,400	2,510
2023-09-29	2,755	2,766	2,593	2,599	181,900	2,599
2023-09-28	2,649	2,741	2,636	2,727	152,400	2,727
2023-09-27	2,646	2,686	2,612	2,686	111,300	2,686
2023-09-26	2,792	2,795	2,660	2,696	181,200	2,696
2023-09-25	2,688	2,780	2,670	2,772	228,700	2,772
2023-09-22	2,525	2,667	2,518	2,652	179,500	2,652
2023-09-21	2,571	2,608	2,554	2,567	111,700	2,567
2023-09-20	2,616	2,639	2,589	2,592	127,000	2,592
2023-09-19	2,615	2,645	2,602	2,632	102,900	2,632
2023-09-15	2,635	2,676	2,605	2,660	138,400	2,660
2023-09-14	2,560	2,645	2,543	2,634	183,200	2,634
2023-09-13	2,695	2,709	2,592	2,593	243,600	2,593
2023-09-12	2,760	2,790	2,685	2,723	167,100	2,723
2023-09-11	2,707	2,729	2,666	2,720	146,200	2,720
2023-09-08	2,617	2,719	2,617	2,702	152,900	2,702
2023-09-07	2,609	2,658	2,607	2,638	86,900	2,638
2023-09-06	2,661	2,681	2,610	2,643	130,200	2,643
2023-09-05	2,547	2,629	2,535	2,629	124,400	2,629
2023-09-04	2,638	2,659	2,580	2,583	177,200	2,583
2023-09-01	2,622	2,659	2,582	2,644	283,500	2,644
2023-08-31	2,524	2,666	2,524	2,657	345,700	2,657
2023-08-30	2,439	2,505	2,421	2,486	201,300	2,486
2023-08-29	2,400	2,420	2,357	2,414	117,700	2,414
2023-08-28	2,349	2,382	2,318	2,382	112,000	2,382
2023-08-25	2,271	2,325	2,266	2,306	91,700	2,306
2023-08-24	2,355	2,377	2,309	2,320	113,500	2,320
2023-08-23	2,230	2,344	2,227	2,344	184,500	2,344
2023-08-22	2,229	2,244	2,186	2,227	79,500	2,227
2023-08-21	2,186	2,212	2,186	2,191	96,700	2,191
2023-08-18	2,185	2,205	2,167	2,204	69,100	2,204
2023-08-17	2,263	2,274	2,167	2,235	246,600	2,235
2023-08-16	2,300	2,358	2,294	2,304	150,700	2,304
2023-08-15	2,305	2,378	2,283	2,339	236,700	2,339
2023-08-14	2,429	2,448	2,261	2,313	566,300	2,313
2023-08-10	2,409	2,521	2,313	2,379	1,204,500	2,379
2023-08-09	2,040	2,076	2,029	2,059	216,000	2,059
2023-08-08	2,027	2,041	2,007	2,017	115,500	2,017
2023-08-07	1,995	2,009	1,964	2,004	93,400	2,004
2023-08-04	2,019	2,035	2,003	2,007	74,300	2,007
2023-08-03	2,037	2,047	2,018	2,022	137,200	2,022
2023-08-02	2,046	2,115	2,046	2,073	136,000	2,073
2023-08-01	2,077	2,089	2,042	2,061	126,200	2,061
2023-07-31	2,085	2,089	2,047	2,070	148,900	2,070
2023-07-28	2,055	2,092	2,012	2,042	185,400	2,042
2023-07-27	2,070	2,094	2,054	2,079	85,300	2,079
2023-07-26	2,100	2,115	2,076	2,079	58,000	2,079
2023-07-25	2,046	2,086	2,045	2,080	106,300	2,080
2023-07-24	2,073	2,087	2,049	2,071	104,500	2,071
2023-07-21	2,020	2,049	1,991	2,030	224,300	2,030
2023-07-20	2,109	2,139	2,074	2,074	162,300	2,074
2023-07-19	2,154	2,184	2,116	2,144	145,200	2,144
2023-07-18	2,055	2,128	2,053	2,104	166,900	2,104
2023-07-14	2,090	2,098	1,991	2,026	171,900	2,026
2023-07-13	2,033	2,089	2,023	2,063	157,000	2,063
2023-07-12	2,144	2,158	2,063	2,066	245,800	2,066
2023-07-11	2,167	2,208	2,144	2,153	213,800	2,153
2023-07-10	2,134	2,164	2,110	2,118	188,600	2,118
2023-07-07	2,114	2,200	2,106	2,164	233,400	2,164
2023-07-06	2,120	2,203	2,112	2,154	250,100	2,154
2023-07-05	2,233	2,237	2,150	2,178	538,700	2,178
2023-07-04	2,378	2,378	2,238	2,283	622,300	2,283
2023-07-03	2,435	2,442	2,366	2,423	411,900	2,423
2023-06-30	2,334	2,365	2,284	2,356	395,400	2,356
2023-06-29	2,272	2,304	2,251	2,284	291,200	2,284
2023-06-28	2,150	2,242	2,130	2,233	314,500	2,233
2023-06-27	2,109	2,130	2,080	2,114	173,100	2,114
2023-06-26	2,110	2,186	2,076	2,122	269,300	2,122
2023-06-23	2,100	2,150	2,045	2,082	208,900	2,082
2023-06-22	2,062	2,079	2,040	2,059	164,700	2,059
2023-06-21	2,023	2,075	2,018	2,062	106,500	2,062
2023-06-20	2,034	2,059	2,009	2,045	134,900	2,045
2023-06-19	1,998	2,075	1,994	2,040	220,800	2,040
2023-06-16	1,975	1,985	1,915	1,958	191,300	1,958
2023-06-15	1,898	1,967	1,890	1,938	117,300	1,938
2023-06-14	1,924	1,927	1,888	1,897	147,000	1,897
2023-06-13	1,925	1,928	1,885	1,895	119,200	1,895
2023-06-12	1,875	1,901	1,852	1,901	128,400	1,901
2023-06-09	1,833	1,863	1,821	1,850	140,000	1,850
2023-06-08	1,890	1,902	1,804	1,814	143,900	1,814
2023-06-07	1,887	1,890	1,843	1,862	189,600	1,862
2023-06-06	1,880	1,925	1,874	1,876	144,100	1,876
2023-06-05	1,909	1,910	1,858	1,895	175,600	1,895
2023-06-02	1,815	1,877	1,814	1,845	297,300	1,845
2023-06-01	1,736	1,778	1,733	1,777	103,900	1,777
2023-05-31	1,771	1,785	1,735	1,742	133,000	1,742
2023-05-30	1,785	1,817	1,750	1,806	111,500	1,806
2023-05-29	1,840	1,850	1,761	1,764	167,300	1,764
2023-05-26	1,761	1,823	1,759	1,803	165,900	1,803
2023-05-25	1,711	1,764	1,703	1,750	160,100	1,750
2023-05-24	1,685	1,729	1,678	1,693	118,200	1,693
2023-05-23	1,728	1,736	1,668	1,699	159,400	1,699
2023-05-22	1,657	1,732	1,642	1,722	188,600	1,722
2023-05-19	1,645	1,657	1,600	1,657	152,300	1,657
2023-05-18	1,630	1,686	1,625	1,635	233,500	1,635
2023-05-17	1,638	1,642	1,590	1,618	241,700	1,618
2023-05-16	1,668	1,689	1,604	1,627	628,900	1,627
2023-05-15	1,618	1,618	1,564	1,618	500,400	1,618
2023-05-12	1,299	1,320	1,297	1,318	53,600	1,318
2023-05-11	1,303	1,303	1,290	1,292	22,600	1,292
2023-05-10	1,308	1,312	1,291	1,298	33,800	1,298
2023-05-09	1,312	1,316	1,302	1,314	25,900	1,314
2023-05-08	1,295	1,314	1,290	1,308	49,200	1,308
2023-05-02	1,297	1,299	1,287	1,294	30,400	1,294
2023-05-01	1,296	1,312	1,296	1,307	54,100	1,307
2023-04-28	1,285	1,289	1,267	1,285	29,600	1,285
2023-04-27	1,260	1,272	1,258	1,272	23,500	1,272
2023-04-26	1,282	1,282	1,261	1,268	70,900	1,268
2023-04-25	1,283	1,304	1,283	1,292	45,900	1,292
2023-04-24	1,293	1,293	1,279	1,285	20,500	1,285
2023-04-21	1,282	1,295	1,278	1,284	22,900	1,284
2023-04-20	1,283	1,298	1,282	1,289	23,100	1,289
2023-04-19	1,297	1,298	1,274	1,287	42,700	1,287
2023-04-18	1,280	1,306	1,279	1,298	39,200	1,298
2023-04-17	1,300	1,302	1,277	1,278	65,400	1,278
2023-04-14	1,284	1,294	1,282	1,288	32,100	1,288
2023-04-13	1,285	1,285	1,272	1,284	24,600	1,284
2023-04-12	1,270	1,282	1,269	1,276	24,900	1,276
2023-04-11	1,254	1,269	1,251	1,268	30,200	1,268
2023-04-10	1,258	1,264	1,238	1,244	24,300	1,244
2023-04-07	1,249	1,266	1,238	1,246	35,100	1,246
2023-04-06	1,263	1,263	1,241	1,249	55,400	1,249
2023-04-05	1,316	1,316	1,273	1,283	75,200	1,283
2023-04-04	1,334	1,337	1,320	1,327	55,000	1,327
2023-04-03	1,327	1,333	1,318	1,328	53,200	1,328
2023-03-31	1,320	1,330	1,310	1,318	52,000	1,318
2023-03-30	1,306	1,320	1,297	1,320	65,100	1,320
2023-03-29	1,284	1,296	1,276	1,296	68,700	1,296
2023-03-28	1,290	1,290	1,263	1,281	85,800	1,281
2023-03-27	1,277	1,295	1,257	1,288	110,800	1,288
2023-03-24	1,232	1,248	1,223	1,247	35,000	1,247
2023-03-23	1,220	1,229	1,204	1,225	42,100	1,225
2023-03-22	1,214	1,235	1,214	1,233	43,200	1,233
2023-03-20	1,204	1,204	1,171	1,188	51,400	1,188
2023-03-17	1,200	1,208	1,190	1,207	33,300	1,207
2023-03-16	1,176	1,185	1,171	1,185	37,600	1,185
2023-03-15	1,198	1,219	1,197	1,206	37,300	1,206
2023-03-14	1,200	1,200	1,168	1,182	57,000	1,182
2023-03-13	1,246	1,248	1,211	1,220	65,600	1,220
2023-03-10	1,271	1,282	1,260	1,265	53,100	1,265
2023-03-09	1,285	1,294	1,275	1,282	43,700	1,282
2023-03-08	1,254	1,285	1,251	1,284	47,000	1,284
2023-03-07	1,260	1,273	1,258	1,263	40,300	1,263
2023-03-06	1,242	1,258	1,239	1,257	64,300	1,257
2023-03-03	1,235	1,243	1,230	1,235	35,300	1,235
2023-03-02	1,248	1,254	1,230	1,231	35,200	1,231
2023-03-01	1,219	1,248	1,216	1,246	48,400	1,246
2023-02-28	1,230	1,234	1,215	1,222	36,400	1,222
2023-02-27	1,200	1,228	1,200	1,228	40,700	1,228
2023-02-24	1,200	1,212	1,200	1,208	28,000	1,208
2023-02-22	1,185	1,195	1,178	1,189	32,100	1,189
2023-02-21	1,210	1,216	1,197	1,197	27,200	1,197
2023-02-20	1,204	1,212	1,190	1,207	42,000	1,207
2023-02-17	1,200	1,201	1,178	1,184	80,700	1,184
2023-02-16	1,171	1,218	1,170	1,218	89,500	1,218
2023-02-15	1,183	1,218	1,158	1,164	119,200	1,164
2023-02-14	1,150	1,171	1,150	1,169	65,400	1,169
2023-02-13	1,144	1,145	1,133	1,142	30,200	1,142
2023-02-10	1,145	1,155	1,140	1,143	28,400	1,143
2023-02-09	1,142	1,153	1,139	1,152	22,400	1,152
2023-02-08	1,143	1,149	1,140	1,149	18,800	1,149
2023-02-07	1,148	1,151	1,138	1,144	13,800	1,144
2023-02-06	1,154	1,154	1,138	1,143	25,900	1,143
2023-02-03	1,131	1,148	1,131	1,146	25,300	1,146
2023-02-02	1,143	1,151	1,126	1,131	26,300	1,131
2023-02-01	1,143	1,153	1,143	1,145	17,100	1,145
2023-01-31	1,143	1,156	1,142	1,143	31,500	1,143
2023-01-30	1,150	1,153	1,143	1,143	31,400	1,143
2023-01-27	1,136	1,144	1,136	1,142	15,600	1,142
2023-01-26	1,149	1,153	1,133	1,134	22,500	1,134
2023-01-25	1,131	1,146	1,130	1,146	23,800	1,146
2023-01-24	1,140	1,149	1,139	1,142	36,600	1,142
2023-01-23	1,127	1,138	1,125	1,133	29,600	1,133
2023-01-20	1,101	1,114	1,097	1,113	26,800	1,113
2023-01-19	1,113	1,116	1,101	1,101	20,200	1,101
2023-01-18	1,108	1,123	1,105	1,113	38,700	1,113
2023-01-17	1,097	1,112	1,097	1,106	23,300	1,106
2023-01-16	1,108	1,110	1,095	1,095	28,200	1,095
2023-01-13	1,095	1,116	1,093	1,107	38,300	1,107
2023-01-12	1,095	1,104	1,093	1,095	35,300	1,095
2023-01-11	1,075	1,100	1,075	1,096	32,200	1,096
2023-01-10	1,085	1,086	1,072	1,072	25,500	1,072
2023-01-06	1,080	1,098	1,067	1,080	22,300	1,080
2023-01-05	1,081	1,096	1,077	1,083	43,900	1,083
2023-01-04	1,115	1,117	1,097	1,097	27,800	1,097

分割・併合履歴： [2007-09-25]1株→1.1株 [2006-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [2004-09-27]1株→1.1株 [2003-09-25]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.1株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株