7715 長野計器(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 2,430 | 2,469 | 2,373 | 2,446 | 100,200 | 2,446 |
| 2024-09-06 | 2,603 | 2,607 | 2,505 | 2,530 | 80,700 | 2,530 |
| 2024-09-05 | 2,570 | 2,635 | 2,542 | 2,557 | 62,200 | 2,557 |
| 2024-09-04 | 2,700 | 2,703 | 2,598 | 2,614 | 144,600 | 2,614 |
| 2024-09-03 | 2,773 | 2,813 | 2,764 | 2,769 | 76,000 | 2,769 |
| 2024-09-02 | 2,856 | 2,856 | 2,775 | 2,788 | 47,400 | 2,788 |
| 2024-08-30 | 2,754 | 2,810 | 2,741 | 2,790 | 81,900 | 2,790 |
| 2024-08-29 | 2,718 | 2,746 | 2,710 | 2,715 | 35,900 | 2,715 |
| 2024-08-28 | 2,730 | 2,739 | 2,698 | 2,739 | 35,200 | 2,739 |
| 2024-08-27 | 2,700 | 2,742 | 2,677 | 2,735 | 67,400 | 2,735 |
| 2024-08-26 | 2,788 | 2,801 | 2,692 | 2,723 | 77,200 | 2,723 |
| 2024-08-23 | 2,861 | 2,874 | 2,830 | 2,833 | 83,500 | 2,833 |
| 2024-08-22 | 2,871 | 2,871 | 2,800 | 2,847 | 90,800 | 2,847 |
| 2024-08-21 | 2,776 | 2,896 | 2,770 | 2,883 | 108,900 | 2,883 |
| 2024-08-20 | 2,809 | 2,810 | 2,760 | 2,804 | 61,400 | 2,804 |
| 2024-08-19 | 2,779 | 2,850 | 2,758 | 2,759 | 88,000 | 2,759 |
| 2024-08-16 | 2,749 | 2,809 | 2,715 | 2,796 | 141,700 | 2,796 |
| 2024-08-15 | 2,725 | 2,750 | 2,671 | 2,674 | 163,500 | 2,674 |
| 2024-08-14 | 2,712 | 2,718 | 2,645 | 2,700 | 181,500 | 2,700 |
| 2024-08-13 | 2,413 | 2,666 | 2,410 | 2,653 | 266,100 | 2,653 |
| 2024-08-09 | 2,390 | 2,463 | 2,324 | 2,376 | 193,000 | 2,376 |
| 2024-08-08 | 2,301 | 2,381 | 2,275 | 2,329 | 134,600 | 2,329 |
| 2024-08-07 | 2,260 | 2,496 | 2,232 | 2,388 | 165,700 | 2,388 |
| 2024-08-06 | 2,358 | 2,389 | 2,235 | 2,284 | 159,700 | 2,284 |
| 2024-08-05 | 2,307 | 2,307 | 2,057 | 2,058 | 214,100 | 2,058 |
| 2024-08-02 | 2,607 | 2,654 | 2,555 | 2,557 | 182,700 | 2,557 |
| 2024-08-01 | 2,816 | 2,838 | 2,702 | 2,707 | 92,500 | 2,707 |
| 2024-07-31 | 2,756 | 2,860 | 2,731 | 2,860 | 125,200 | 2,860 |
| 2024-07-30 | 2,825 | 2,853 | 2,811 | 2,830 | 138,200 | 2,830 |
| 2024-07-29 | 2,800 | 2,884 | 2,795 | 2,853 | 158,200 | 2,853 |
| 2024-07-26 | 2,779 | 2,809 | 2,733 | 2,733 | 80,300 | 2,733 |
| 2024-07-25 | 2,824 | 2,870 | 2,772 | 2,782 | 160,200 | 2,782 |
| 2024-07-24 | 2,950 | 2,987 | 2,876 | 2,894 | 128,800 | 2,894 |
| 2024-07-23 | 3,035 | 3,060 | 2,967 | 2,981 | 84,900 | 2,981 |
| 2024-07-22 | 3,065 | 3,085 | 2,946 | 2,958 | 155,300 | 2,958 |
| 2024-07-19 | 3,080 | 3,135 | 3,075 | 3,100 | 109,400 | 3,100 |
| 2024-07-18 | 3,150 | 3,230 | 3,115 | 3,115 | 146,400 | 3,115 |
| 2024-07-17 | 3,420 | 3,470 | 3,290 | 3,300 | 138,200 | 3,300 |
| 2024-07-16 | 3,405 | 3,490 | 3,400 | 3,410 | 69,100 | 3,410 |
| 2024-07-12 | 3,415 | 3,445 | 3,365 | 3,385 | 106,000 | 3,385 |
| 2024-07-11 | 3,480 | 3,530 | 3,380 | 3,485 | 112,300 | 3,485 |
| 2024-07-10 | 3,550 | 3,555 | 3,425 | 3,460 | 139,500 | 3,460 |
| 2024-07-09 | 3,445 | 3,555 | 3,445 | 3,540 | 144,400 | 3,540 |
| 2024-07-08 | 3,450 | 3,520 | 3,410 | 3,425 | 93,900 | 3,425 |
| 2024-07-05 | 3,510 | 3,550 | 3,410 | 3,410 | 156,900 | 3,410 |
| 2024-07-04 | 3,375 | 3,530 | 3,375 | 3,480 | 233,200 | 3,480 |
| 2024-07-03 | 3,390 | 3,440 | 3,325 | 3,340 | 161,900 | 3,340 |
| 2024-07-02 | 3,410 | 3,490 | 3,345 | 3,355 | 380,000 | 3,355 |
| 2024-07-01 | 3,190 | 3,450 | 3,185 | 3,450 | 627,500 | 3,450 |
| 2024-06-28 | 3,035 | 3,050 | 2,947 | 2,950 | 73,700 | 2,950 |
| 2024-06-27 | 2,973 | 3,020 | 2,950 | 2,983 | 56,800 | 2,983 |
| 2024-06-26 | 2,962 | 3,025 | 2,953 | 3,020 | 51,300 | 3,020 |
| 2024-06-25 | 2,931 | 2,985 | 2,921 | 2,976 | 46,700 | 2,976 |
| 2024-06-24 | 2,943 | 2,958 | 2,916 | 2,947 | 56,000 | 2,947 |
| 2024-06-21 | 2,999 | 2,999 | 2,947 | 2,950 | 57,300 | 2,950 |
| 2024-06-20 | 3,040 | 3,040 | 2,962 | 3,005 | 50,500 | 3,005 |
| 2024-06-19 | 3,105 | 3,125 | 3,020 | 3,040 | 52,700 | 3,040 |
| 2024-06-18 | 3,065 | 3,135 | 3,065 | 3,110 | 56,900 | 3,110 |
| 2024-06-17 | 3,080 | 3,095 | 3,020 | 3,065 | 66,600 | 3,065 |
| 2024-06-14 | 2,975 | 3,155 | 2,960 | 3,115 | 103,800 | 3,115 |
| 2024-06-13 | 3,150 | 3,150 | 3,020 | 3,020 | 86,400 | 3,020 |
| 2024-06-12 | 2,999 | 3,095 | 2,986 | 3,090 | 70,400 | 3,090 |
| 2024-06-11 | 2,967 | 3,060 | 2,950 | 2,998 | 76,700 | 2,998 |
| 2024-06-10 | 2,966 | 3,010 | 2,940 | 2,988 | 107,600 | 2,988 |
| 2024-06-07 | 2,962 | 3,035 | 2,934 | 3,020 | 71,400 | 3,020 |
| 2024-06-06 | 3,030 | 3,030 | 2,963 | 3,015 | 99,800 | 3,015 |
| 2024-06-05 | 3,100 | 3,160 | 2,981 | 2,982 | 131,200 | 2,982 |
| 2024-06-04 | 3,140 | 3,170 | 3,100 | 3,120 | 75,600 | 3,120 |
| 2024-06-03 | 3,200 | 3,200 | 3,100 | 3,145 | 102,100 | 3,145 |
| 2024-05-31 | 3,130 | 3,195 | 3,125 | 3,195 | 135,400 | 3,195 |
| 2024-05-30 | 3,030 | 3,090 | 2,970 | 3,090 | 89,600 | 3,090 |
| 2024-05-29 | 3,065 | 3,135 | 3,050 | 3,095 | 100,800 | 3,095 |
| 2024-05-28 | 3,035 | 3,075 | 3,015 | 3,045 | 71,600 | 3,045 |
| 2024-05-27 | 3,005 | 3,080 | 2,976 | 3,035 | 82,400 | 3,035 |
| 2024-05-24 | 2,942 | 3,055 | 2,930 | 3,020 | 91,900 | 3,020 |
| 2024-05-23 | 2,980 | 3,020 | 2,915 | 2,971 | 84,400 | 2,971 |
| 2024-05-22 | 2,985 | 2,999 | 2,935 | 2,963 | 74,600 | 2,963 |
| 2024-05-21 | 2,950 | 3,020 | 2,950 | 2,976 | 108,000 | 2,976 |
| 2024-05-20 | 2,911 | 2,944 | 2,885 | 2,924 | 83,600 | 2,924 |
| 2024-05-17 | 2,906 | 2,934 | 2,855 | 2,908 | 133,700 | 2,908 |
| 2024-05-16 | 2,931 | 2,970 | 2,851 | 2,925 | 145,000 | 2,925 |
| 2024-05-15 | 2,792 | 2,899 | 2,708 | 2,898 | 242,100 | 2,898 |
| 2024-05-14 | 2,862 | 2,919 | 2,768 | 2,797 | 382,600 | 2,797 |
| 2024-05-13 | 2,526 | 2,876 | 2,526 | 2,876 | 821,500 | 2,876 |
| 2024-05-10 | 2,358 | 2,426 | 2,344 | 2,376 | 143,600 | 2,376 |
| 2024-05-09 | 2,368 | 2,428 | 2,356 | 2,403 | 46,400 | 2,403 |
| 2024-05-08 | 2,391 | 2,398 | 2,363 | 2,370 | 49,000 | 2,370 |
| 2024-05-07 | 2,404 | 2,425 | 2,389 | 2,391 | 61,000 | 2,391 |
| 2024-05-02 | 2,378 | 2,384 | 2,324 | 2,368 | 66,800 | 2,368 |
| 2024-05-01 | 2,375 | 2,432 | 2,372 | 2,400 | 51,400 | 2,400 |
| 2024-04-30 | 2,366 | 2,420 | 2,350 | 2,391 | 99,100 | 2,391 |
| 2024-04-26 | 2,312 | 2,349 | 2,275 | 2,349 | 51,900 | 2,349 |
| 2024-04-25 | 2,330 | 2,355 | 2,292 | 2,292 | 58,600 | 2,292 |
| 2024-04-24 | 2,300 | 2,369 | 2,283 | 2,362 | 98,600 | 2,362 |
| 2024-04-23 | 2,327 | 2,327 | 2,261 | 2,277 | 56,400 | 2,277 |
| 2024-04-22 | 2,322 | 2,330 | 2,266 | 2,299 | 65,100 | 2,299 |
| 2024-04-19 | 2,382 | 2,382 | 2,250 | 2,285 | 123,100 | 2,285 |
| 2024-04-18 | 2,356 | 2,423 | 2,331 | 2,396 | 56,700 | 2,396 |
| 2024-04-17 | 2,411 | 2,424 | 2,339 | 2,361 | 108,600 | 2,361 |
| 2024-04-16 | 2,498 | 2,539 | 2,438 | 2,448 | 100,900 | 2,448 |
| 2024-04-15 | 2,525 | 2,566 | 2,480 | 2,541 | 88,400 | 2,541 |
| 2024-04-12 | 2,606 | 2,634 | 2,557 | 2,561 | 113,300 | 2,561 |
| 2024-04-11 | 2,475 | 2,607 | 2,465 | 2,604 | 186,500 | 2,604 |
| 2024-04-10 | 2,495 | 2,517 | 2,476 | 2,497 | 73,800 | 2,497 |
| 2024-04-09 | 2,535 | 2,555 | 2,481 | 2,522 | 114,500 | 2,522 |
| 2024-04-08 | 2,480 | 2,535 | 2,457 | 2,518 | 156,200 | 2,518 |
| 2024-04-05 | 2,341 | 2,472 | 2,330 | 2,437 | 209,400 | 2,437 |
| 2024-04-04 | 2,363 | 2,402 | 2,330 | 2,387 | 91,500 | 2,387 |
| 2024-04-03 | 2,320 | 2,367 | 2,281 | 2,316 | 80,500 | 2,316 |
| 2024-04-02 | 2,339 | 2,440 | 2,317 | 2,352 | 137,400 | 2,352 |
| 2024-04-01 | 2,331 | 2,364 | 2,269 | 2,321 | 109,000 | 2,321 |
| 2024-03-29 | 2,268 | 2,318 | 2,254 | 2,311 | 91,100 | 2,311 |
| 2024-03-28 | 2,250 | 2,271 | 2,230 | 2,250 | 53,300 | 2,250 |
| 2024-03-27 | 2,300 | 2,310 | 2,271 | 2,271 | 63,700 | 2,271 |
| 2024-03-26 | 2,260 | 2,294 | 2,250 | 2,291 | 46,000 | 2,291 |
| 2024-03-25 | 2,348 | 2,348 | 2,279 | 2,280 | 108,000 | 2,280 |
| 2024-03-22 | 2,355 | 2,372 | 2,330 | 2,362 | 73,300 | 2,362 |
| 2024-03-21 | 2,335 | 2,352 | 2,321 | 2,342 | 76,200 | 2,342 |
| 2024-03-19 | 2,280 | 2,293 | 2,250 | 2,293 | 61,900 | 2,293 |
| 2024-03-18 | 2,269 | 2,308 | 2,260 | 2,308 | 68,100 | 2,308 |
| 2024-03-15 | 2,258 | 2,289 | 2,229 | 2,255 | 87,600 | 2,255 |
| 2024-03-14 | 2,296 | 2,296 | 2,246 | 2,271 | 104,400 | 2,271 |
| 2024-03-13 | 2,340 | 2,367 | 2,271 | 2,276 | 101,400 | 2,276 |
| 2024-03-12 | 2,306 | 2,346 | 2,292 | 2,333 | 75,900 | 2,333 |
| 2024-03-11 | 2,402 | 2,407 | 2,312 | 2,338 | 207,900 | 2,338 |
| 2024-03-08 | 2,483 | 2,548 | 2,462 | 2,469 | 148,400 | 2,469 |
| 2024-03-07 | 2,559 | 2,572 | 2,490 | 2,531 | 291,000 | 2,531 |
| 2024-03-06 | 2,421 | 2,579 | 2,392 | 2,558 | 338,600 | 2,558 |
| 2024-03-05 | 2,310 | 2,479 | 2,286 | 2,439 | 291,400 | 2,439 |
| 2024-03-04 | 2,350 | 2,356 | 2,298 | 2,298 | 125,900 | 2,298 |
| 2024-03-01 | 2,380 | 2,384 | 2,312 | 2,345 | 138,900 | 2,345 |
| 2024-02-29 | 2,267 | 2,359 | 2,256 | 2,344 | 310,700 | 2,344 |
| 2024-02-28 | 2,221 | 2,304 | 2,215 | 2,258 | 225,900 | 2,258 |
| 2024-02-27 | 2,244 | 2,247 | 2,196 | 2,209 | 136,100 | 2,209 |
| 2024-02-26 | 2,276 | 2,276 | 2,214 | 2,227 | 157,800 | 2,227 |
| 2024-02-22 | 2,300 | 2,320 | 2,266 | 2,293 | 170,400 | 2,293 |
| 2024-02-21 | 2,226 | 2,311 | 2,225 | 2,291 | 185,700 | 2,291 |
| 2024-02-20 | 2,183 | 2,235 | 2,171 | 2,214 | 128,600 | 2,214 |
| 2024-02-19 | 2,202 | 2,219 | 2,168 | 2,181 | 103,800 | 2,181 |
| 2024-02-16 | 2,163 | 2,236 | 2,156 | 2,198 | 190,600 | 2,198 |
| 2024-02-15 | 2,206 | 2,213 | 2,138 | 2,155 | 154,500 | 2,155 |
| 2024-02-14 | 2,293 | 2,318 | 2,176 | 2,205 | 308,600 | 2,205 |
| 2024-02-13 | 2,326 | 2,429 | 2,268 | 2,325 | 722,500 | 2,325 |
| 2024-02-09 | 2,320 | 2,332 | 2,245 | 2,259 | 258,200 | 2,259 |
| 2024-02-08 | 2,296 | 2,313 | 2,266 | 2,300 | 154,900 | 2,300 |
| 2024-02-07 | 2,270 | 2,303 | 2,261 | 2,297 | 138,000 | 2,297 |
| 2024-02-06 | 2,285 | 2,310 | 2,271 | 2,281 | 104,200 | 2,281 |
| 2024-02-05 | 2,265 | 2,289 | 2,248 | 2,280 | 95,000 | 2,280 |
| 2024-02-02 | 2,266 | 2,280 | 2,245 | 2,262 | 86,900 | 2,262 |
| 2024-02-01 | 2,269 | 2,285 | 2,250 | 2,265 | 78,600 | 2,265 |
| 2024-01-31 | 2,250 | 2,296 | 2,238 | 2,296 | 105,000 | 2,296 |
| 2024-01-30 | 2,270 | 2,285 | 2,250 | 2,274 | 102,200 | 2,274 |
| 2024-01-29 | 2,254 | 2,268 | 2,225 | 2,260 | 115,900 | 2,260 |
| 2024-01-26 | 2,270 | 2,288 | 2,236 | 2,240 | 155,000 | 2,240 |
| 2024-01-25 | 2,229 | 2,291 | 2,203 | 2,286 | 197,600 | 2,286 |
| 2024-01-24 | 2,180 | 2,226 | 2,163 | 2,216 | 200,900 | 2,216 |
| 2024-01-23 | 2,170 | 2,214 | 2,151 | 2,186 | 251,200 | 2,186 |
| 2024-01-22 | 2,121 | 2,158 | 2,104 | 2,158 | 185,800 | 2,158 |
| 2024-01-19 | 2,055 | 2,075 | 2,048 | 2,071 | 74,500 | 2,071 |
| 2024-01-18 | 2,026 | 2,047 | 2,021 | 2,032 | 55,200 | 2,032 |
| 2024-01-17 | 2,075 | 2,102 | 2,025 | 2,025 | 121,900 | 2,025 |
| 2024-01-16 | 2,095 | 2,095 | 2,057 | 2,062 | 76,800 | 2,062 |
| 2024-01-15 | 2,067 | 2,095 | 2,051 | 2,094 | 64,100 | 2,094 |
| 2024-01-12 | 2,104 | 2,115 | 2,044 | 2,067 | 129,400 | 2,067 |
| 2024-01-11 | 2,098 | 2,110 | 2,077 | 2,085 | 104,100 | 2,085 |
| 2024-01-10 | 2,079 | 2,093 | 2,071 | 2,080 | 90,300 | 2,080 |
| 2024-01-09 | 2,061 | 2,082 | 2,055 | 2,079 | 97,300 | 2,079 |
| 2024-01-05 | 2,093 | 2,093 | 2,031 | 2,031 | 89,100 | 2,031 |
| 2024-01-04 | 2,026 | 2,080 | 1,993 | 2,065 | 116,100 | 2,065 |
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
