7715 長野計器(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,172	1,175	1,129	1,135	26,700	1,135
2007-12-27	1,199	1,200	1,170	1,180	64,200	1,180
2007-12-26	1,193	1,205	1,180	1,187	46,100	1,187
2007-12-25	1,239	1,239	1,179	1,190	49,800	1,190
2007-12-21	1,179	1,230	1,176	1,201	57,600	1,201
2007-12-20	1,202	1,226	1,176	1,176	55,700	1,176
2007-12-19	1,215	1,282	1,215	1,216	19,200	1,216
2007-12-18	1,200	1,247	1,200	1,233	27,900	1,233
2007-12-17	1,248	1,248	1,210	1,211	24,100	1,211
2007-12-14	1,300	1,301	1,249	1,267	51,100	1,267
2007-12-13	1,314	1,325	1,301	1,306	38,300	1,306
2007-12-12	1,306	1,324	1,305	1,324	26,600	1,324
2007-12-11	1,323	1,339	1,310	1,330	25,800	1,330
2007-12-10	1,385	1,385	1,305	1,306	49,000	1,306
2007-12-07	1,355	1,367	1,344	1,345	20,300	1,345
2007-12-06	1,355	1,372	1,347	1,355	17,600	1,355
2007-12-05	1,343	1,359	1,313	1,353	35,800	1,353
2007-12-04	1,351	1,375	1,342	1,342	28,200	1,342
2007-12-03	1,380	1,380	1,346	1,361	24,700	1,361
2007-11-30	1,310	1,357	1,301	1,343	41,700	1,343
2007-11-29	1,321	1,351	1,312	1,330	49,300	1,330
2007-11-28	1,359	1,359	1,310	1,310	34,900	1,310
2007-11-27	1,312	1,350	1,300	1,350	71,300	1,350
2007-11-26	1,350	1,350	1,321	1,322	59,300	1,322
2007-11-22	1,280	1,310	1,240	1,310	100,300	1,310
2007-11-21	1,333	1,333	1,280	1,300	68,200	1,300
2007-11-20	1,220	1,293	1,214	1,293	75,700	1,293
2007-11-19	1,301	1,302	1,230	1,260	114,300	1,260
2007-11-16	1,329	1,335	1,300	1,320	99,400	1,320
2007-11-15	1,289	1,354	1,282	1,313	140,700	1,313
2007-11-14	1,250	1,379	1,247	1,369	148,500	1,369
2007-11-13	1,196	1,255	1,179	1,220	115,900	1,220
2007-11-12	1,238	1,238	1,179	1,196	154,300	1,196
2007-11-09	1,363	1,364	1,240	1,250	265,000	1,250
2007-11-08	1,448	1,467	1,391	1,414	98,700	1,414
2007-11-07	1,504	1,510	1,460	1,468	60,700	1,468
2007-11-06	1,492	1,512	1,492	1,504	28,000	1,504
2007-11-05	1,499	1,500	1,470	1,490	55,300	1,490
2007-11-02	1,490	1,504	1,475	1,495	42,000	1,495
2007-11-01	1,511	1,520	1,500	1,507	40,500	1,507
2007-10-31	1,537	1,537	1,504	1,518	55,000	1,518
2007-10-30	1,510	1,525	1,503	1,519	69,300	1,519
2007-10-29	1,580	1,580	1,500	1,503	117,900	1,503
2007-10-26	1,557	1,582	1,530	1,561	87,600	1,561
2007-10-25	1,530	1,602	1,523	1,587	171,900	1,587
2007-10-24	1,497	1,538	1,490	1,518	101,800	1,518
2007-10-23	1,510	1,516	1,461	1,488	110,300	1,488
2007-10-22	1,455	1,520	1,430	1,501	142,500	1,501
2007-10-19	1,500	1,525	1,470	1,525	247,100	1,525
2007-10-18	1,535	1,536	1,462	1,464	418,400	1,464
2007-10-17	1,540	1,600	1,496	1,537	585,500	1,537
2007-10-16	1,660	1,660	1,660	1,660	22,700	1,660
2007-10-15	1,960	1,960	1,960	1,960	15,300	1,960
2007-10-12	2,405	2,410	2,360	2,360	17,500	2,360
2007-10-11	2,380	2,410	2,355	2,405	20,400	2,405
2007-10-10	2,410	2,415	2,390	2,395	19,400	2,395
2007-10-09	2,445	2,460	2,410	2,410	20,100	2,410
2007-10-05	2,445	2,450	2,420	2,445	19,900	2,445
2007-10-04	2,400	2,450	2,370	2,450	18,500	2,450
2007-10-03	2,435	2,450	2,310	2,450	44,500	2,450
2007-10-02	2,490	2,490	2,405	2,440	25,900	2,440
2007-10-01	2,465	2,490	2,455	2,465	23,300	2,465
2007-09-28	2,525	2,545	2,455	2,540	26,200	2,540
2007-09-27	2,550	2,560	2,450	2,510	28,000	2,510
2007-09-26	2,470	2,530	2,410	2,520	38,700	2,520
2007-09-25	2,395	2,500	2,365	2,480	42,400	2,480
2007-09-21	2,645	2,650	2,510	2,565	46,800	2,331.82
2007-09-20	2,735	2,750	2,625	2,685	78,400	2,440.91
2007-09-19	2,500	2,635	2,500	2,635	91,800	2,395.45
2007-09-18	2,400	2,445	2,400	2,425	48,300	2,204.55
2007-09-14	2,390	2,400	2,360	2,395	51,900	2,177.27
2007-09-13	2,335	2,385	2,335	2,350	43,000	2,136.36
2007-09-12	2,400	2,400	2,315	2,330	41,600	2,118.18
2007-09-11	2,270	2,350	2,250	2,335	34,100	2,122.73
2007-09-10	2,165	2,320	2,165	2,255	31,400	2,050
2007-09-07	2,290	2,350	2,275	2,285	31,400	2,077.27
2007-09-06	2,240	2,295	2,210	2,280	14,700	2,072.73
2007-09-05	2,420	2,420	2,265	2,320	37,900	2,109.09
2007-09-04	2,395	2,425	2,365	2,380	30,300	2,163.64
2007-09-03	2,430	2,430	2,345	2,395	58,400	2,177.27
2007-08-31	2,140	2,325	2,115	2,310	52,000	2,100
2007-08-30	2,150	2,160	2,115	2,125	17,900	1,931.82
2007-08-29	2,000	2,150	1,991	2,100	47,300	1,909.09
2007-08-28	2,190	2,190	2,110	2,140	48,700	1,945.45
2007-08-27	2,130	2,200	2,110	2,180	80,900	1,981.82
2007-08-24	2,135	2,135	2,040	2,065	45,500	1,877.27
2007-08-23	2,030	2,110	2,015	2,110	41,200	1,918.18
2007-08-22	2,000	2,045	1,975	2,005	91,400	1,822.73
2007-08-21	2,050	2,100	2,005	2,085	35,400	1,895.45
2007-08-20	2,065	2,130	2,010	2,075	76,500	1,886.36
2007-08-17	2,205	2,205	1,903	1,948	92,500	1,770.91
2007-08-16	2,190	2,190	2,040	2,165	52,700	1,968.18
2007-08-15	2,295	2,295	2,170	2,190	53,200	1,990.91
2007-08-14	2,310	2,335	2,225	2,295	34,300	2,086.36
2007-08-13	2,185	2,335	2,185	2,270	62,500	2,063.64
2007-08-10	2,130	2,275	2,100	2,180	98,200	1,981.82
2007-08-09	2,445	2,475	2,250	2,250	178,300	2,045.45
2007-08-08	2,440	2,520	2,430	2,475	56,600	2,250
2007-08-07	2,470	2,525	2,430	2,470	46,900	2,245.45
2007-08-06	2,360	2,465	2,340	2,415	54,800	2,195.45
2007-08-03	2,515	2,530	2,400	2,440	31,100	2,218.18
2007-08-02	2,555	2,555	2,395	2,475	81,600	2,250
2007-08-01	2,610	2,615	2,470	2,485	66,900	2,259.09
2007-07-31	2,615	2,680	2,590	2,635	97,500	2,395.45
2007-07-30	2,530	2,595	2,505	2,575	96,600	2,340.91
2007-07-27	2,600	2,730	2,520	2,610	186,300	2,372.73
2007-07-26	2,790	2,860	2,765	2,800	96,800	2,545.45
2007-07-25	2,750	2,790	2,700	2,775	88,900	2,522.73
2007-07-24	2,800	2,820	2,765	2,800	64,700	2,545.45
2007-07-23	2,800	2,835	2,760	2,800	103,400	2,545.45
2007-07-20	2,835	2,880	2,775	2,805	119,700	2,550
2007-07-19	2,890	2,950	2,765	2,795	183,100	2,540.91
2007-07-18	2,815	2,985	2,790	2,935	174,100	2,668.18
2007-07-17	2,875	2,940	2,810	2,860	145,700	2,600
2007-07-13	3,020	3,040	2,835	2,885	159,200	2,622.73
2007-07-12	3,150	3,270	2,930	2,975	273,800	2,704.55
2007-07-11	3,120	3,140	2,945	3,090	424,400	2,809.09
2007-07-10	3,420	3,470	3,130	3,220	440,800	2,927.27
2007-07-09	3,090	3,370	3,090	3,370	369,500	3,063.64
2007-07-06	2,945	3,090	2,940	3,070	310,700	2,790.91
2007-07-05	2,790	2,950	2,785	2,905	151,600	2,640.91
2007-07-04	2,840	2,900	2,790	2,795	143,800	2,540.91
2007-07-03	2,625	2,740	2,625	2,720	70,300	2,472.73
2007-07-02	2,600	2,620	2,555	2,620	24,100	2,381.82
2007-06-29	2,480	2,655	2,480	2,595	118,000	2,359.09
2007-06-28	2,365	2,480	2,350	2,475	75,200	2,250
2007-06-27	2,305	2,340	2,305	2,325	13,400	2,113.64
2007-06-26	2,380	2,380	2,330	2,340	16,100	2,127.27
2007-06-25	2,375	2,375	2,340	2,345	30,500	2,131.82
2007-06-22	2,320	2,375	2,315	2,375	32,400	2,159.09
2007-06-21	2,355	2,355	2,320	2,335	33,100	2,122.73
2007-06-20	2,330	2,370	2,305	2,350	43,500	2,136.36
2007-06-19	2,390	2,390	2,325	2,325	38,800	2,113.64
2007-06-18	2,390	2,400	2,365	2,385	43,500	2,168.18
2007-06-15	2,335	2,380	2,330	2,375	46,200	2,159.09
2007-06-14	2,290	2,335	2,290	2,325	21,500	2,113.64
2007-06-13	2,285	2,290	2,250	2,280	18,100	2,072.73
2007-06-12	2,265	2,310	2,245	2,280	33,200	2,072.73
2007-06-11	2,200	2,240	2,190	2,225	55,100	2,022.73
2007-06-08	2,200	2,210	2,170	2,200	77,100	2,000
2007-06-07	2,280	2,300	2,250	2,260	72,700	2,054.55
2007-06-06	2,340	2,370	2,340	2,340	42,200	2,127.27
2007-06-05	2,330	2,375	2,330	2,360	49,500	2,145.45
2007-06-04	2,315	2,375	2,305	2,345	98,500	2,131.82
2007-06-01	2,270	2,355	2,270	2,330	102,700	2,118.18
2007-05-31	2,240	2,285	2,225	2,230	198,600	2,027.27
2007-05-30	2,185	2,285	2,105	2,265	372,000	2,059.09
2007-05-29	2,100	2,185	2,100	2,180	118,700	1,981.82
2007-05-28	2,100	2,170	2,075	2,100	98,600	1,909.09
2007-05-25	1,990	2,125	1,981	2,100	171,000	1,909.09
2007-05-24	1,970	1,990	1,950	1,980	34,500	1,800
2007-05-23	1,990	1,990	1,978	1,980	16,700	1,800
2007-05-22	1,917	2,000	1,917	1,990	53,200	1,809.09
2007-05-21	1,909	1,941	1,901	1,941	37,600	1,764.55
2007-05-18	1,908	1,914	1,890	1,898	21,400	1,725.45
2007-05-17	1,909	1,910	1,900	1,900	28,500	1,727.27
2007-05-16	1,900	1,904	1,889	1,896	50,900	1,723.64
2007-05-15	1,919	1,920	1,905	1,910	47,300	1,736.36
2007-05-14	1,915	1,939	1,909	1,910	32,700	1,736.36
2007-05-11	1,900	1,916	1,892	1,915	18,100	1,740.91
2007-05-10	1,918	1,935	1,882	1,917	17,700	1,742.73
2007-05-09	1,915	1,925	1,910	1,924	18,700	1,749.09
2007-05-08	1,915	1,927	1,908	1,910	16,300	1,736.36
2007-05-07	1,880	1,919	1,877	1,915	33,400	1,740.91
2007-05-02	1,830	1,870	1,830	1,870	19,200	1,700
2007-05-01	1,831	1,850	1,802	1,850	11,000	1,681.82
2007-04-27	1,824	1,832	1,803	1,832	12,300	1,665.45
2007-04-26	1,854	1,854	1,834	1,834	35,800	1,667.27
2007-04-25	1,850	1,857	1,846	1,854	17,100	1,685.45
2007-04-24	1,845	1,850	1,840	1,846	13,200	1,678.18
2007-04-23	1,850	1,853	1,839	1,842	5,700	1,674.55
2007-04-20	1,850	1,859	1,850	1,857	11,000	1,688.18
2007-04-19	1,820	1,855	1,810	1,854	21,600	1,685.45
2007-04-18	1,859	1,859	1,815	1,820	13,700	1,654.55
2007-04-17	1,849	1,869	1,831	1,850	15,000	1,681.82
2007-04-16	1,841	1,876	1,836	1,851	18,000	1,682.73
2007-04-13	1,889	1,889	1,866	1,866	12,600	1,696.36
2007-04-12	1,850	1,890	1,845	1,890	41,700	1,718.18
2007-04-11	1,833	1,853	1,810	1,845	38,700	1,677.27
2007-04-10	1,818	1,834	1,816	1,832	20,600	1,665.45
2007-04-09	1,800	1,812	1,800	1,810	12,200	1,645.45
2007-04-06	1,800	1,820	1,800	1,800	29,600	1,636.36
2007-04-05	1,800	1,801	1,790	1,800	21,700	1,636.36
2007-04-04	1,791	1,804	1,771	1,784	22,700	1,621.82
2007-04-03	1,752	1,795	1,752	1,795	18,100	1,631.82
2007-04-02	1,780	1,788	1,746	1,746	28,100	1,587.27
2007-03-30	1,781	1,800	1,781	1,785	17,500	1,622.73
2007-03-29	1,800	1,824	1,780	1,811	21,800	1,646.36
2007-03-28	1,829	1,830	1,805	1,823	19,100	1,657.27
2007-03-27	1,823	1,840	1,800	1,830	27,900	1,663.64
2007-03-26	1,790	1,840	1,790	1,834	32,100	1,667.27
2007-03-23	1,765	1,785	1,760	1,783	31,600	1,620.91
2007-03-22	1,746	1,780	1,746	1,765	68,100	1,604.55
2007-03-20	1,660	1,690	1,660	1,690	15,400	1,536.36
2007-03-19	1,650	1,675	1,650	1,673	7,700	1,520.91
2007-03-16	1,690	1,690	1,650	1,650	4,500	1,500
2007-03-15	1,656	1,674	1,656	1,674	500	1,521.82
2007-03-14	1,661	1,663	1,650	1,650	9,100	1,500
2007-03-13	1,675	1,685	1,675	1,685	7,500	1,531.82
2007-03-12	1,692	1,692	1,675	1,675	500	1,522.73
2007-03-09	1,685	1,690	1,665	1,680	7,800	1,527.27
2007-03-08	1,685	1,690	1,680	1,685	12,000	1,531.82
2007-03-07	1,685	1,700	1,680	1,681	20,500	1,528.18
2007-03-06	1,620	1,680	1,620	1,679	6,200	1,526.36
2007-03-05	1,665	1,665	1,650	1,650	14,600	1,500
2007-03-02	1,670	1,681	1,656	1,680	21,100	1,527.27
2007-03-01	1,650	1,680	1,646	1,680	10,900	1,527.27
2007-02-28	1,555	1,656	1,555	1,650	10,500	1,500
2007-02-27	1,670	1,675	1,669	1,675	14,200	1,522.73
2007-02-26	1,673	1,673	1,650	1,672	28,000	1,520
2007-02-23	1,612	1,615	1,607	1,613	5,600	1,466.36
2007-02-22	1,615	1,615	1,589	1,615	22,600	1,468.18
2007-02-21	1,607	1,607	1,569	1,585	33,400	1,440.91
2007-02-20	1,663	1,675	1,654	1,660	10,300	1,509.09
2007-02-19	1,683	1,683	1,660	1,680	3,000	1,527.27
2007-02-16	1,684	1,685	1,646	1,685	8,300	1,531.82
2007-02-15	1,633	1,654	1,632	1,654	6,000	1,503.64
2007-02-14	1,642	1,650	1,642	1,643	2,900	1,493.64
2007-02-13	1,639	1,639	1,639	1,639	1,200	1,490
2007-02-09	1,637	1,646	1,637	1,639	5,600	1,490
2007-02-08	1,647	1,647	1,635	1,637	4,300	1,488.18
2007-02-07	1,641	1,660	1,641	1,644	3,600	1,494.55
2007-02-06	1,635	1,654	1,632	1,632	5,000	1,483.64
2007-02-05	1,634	1,650	1,633	1,636	6,800	1,487.27
2007-02-02	1,632	1,650	1,631	1,633	3,100	1,484.55
2007-02-01	1,611	1,634	1,608	1,630	6,800	1,481.82
2007-01-31	1,623	1,623	1,610	1,611	3,300	1,464.55
2007-01-30	1,636	1,636	1,625	1,625	3,400	1,477.27
2007-01-29	1,610	1,630	1,610	1,616	6,700	1,469.09
2007-01-26	1,620	1,622	1,604	1,610	8,400	1,463.64
2007-01-25	1,652	1,653	1,622	1,632	8,600	1,483.64
2007-01-24	1,630	1,658	1,620	1,622	11,700	1,474.55
2007-01-23	1,651	1,670	1,640	1,640	11,700	1,490.91
2007-01-22	1,711	1,721	1,657	1,670	23,000	1,518.18
2007-01-19	1,715	1,715	1,691	1,710	4,800	1,554.55
2007-01-18	1,682	1,700	1,679	1,700	9,100	1,545.45
2007-01-17	1,670	1,679	1,659	1,679	11,200	1,526.36
2007-01-16	1,660	1,690	1,659	1,667	37,400	1,515.45
2007-01-15	1,605	1,629	1,603	1,617	15,300	1,470
2007-01-12	1,607	1,610	1,599	1,605	9,500	1,459.09
2007-01-11	1,607	1,614	1,607	1,607	3,200	1,460.91
2007-01-10	1,604	1,617	1,600	1,607	7,400	1,460.91
2007-01-09	1,610	1,624	1,605	1,605	5,600	1,459.09
2007-01-05	1,679	1,679	1,620	1,632	4,700	1,483.64
2007-01-04	1,690	1,690	1,620	1,650	3,200	1,500

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31