7715 長野計器(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	609	609	581	583	7,100	583
2009-12-29	603	607	587	605	7,200	605
2009-12-28	605	619	595	611	10,100	611
2009-12-25	599	609	588	605	38,200	605
2009-12-24	567	590	557	590	12,800	590
2009-12-22	538	560	534	551	19,500	551
2009-12-21	530	535	523	535	8,500	535
2009-12-18	550	550	532	538	10,300	538
2009-12-17	537	550	532	548	7,500	548
2009-12-16	537	539	522	539	8,600	539
2009-12-15	538	538	523	529	2,700	529
2009-12-14	539	539	527	537	6,300	537
2009-12-11	530	537	524	537	14,800	537
2009-12-10	537	537	520	520	16,900	520
2009-12-09	523	538	518	538	9,700	538
2009-12-08	522	539	522	523	11,400	523
2009-12-07	524	534	522	527	6,800	527
2009-12-04	529	529	518	524	3,200	524
2009-12-03	510	530	510	530	11,700	530
2009-12-02	515	530	494	509	9,300	509
2009-12-01	473	514	470	514	10,900	514
2009-11-30	467	474	460	472	12,900	472
2009-11-27	465	466	463	466	7,500	466
2009-11-26	468	479	464	477	5,500	477
2009-11-25	469	479	463	478	21,000	478
2009-11-24	463	464	450	454	9,200	454
2009-11-20	442	465	442	460	7,800	460
2009-11-19	453	458	441	448	7,700	448
2009-11-18	483	487	465	468	13,700	468
2009-11-17	489	490	471	478	6,700	478
2009-11-16	497	498	490	490	3,600	490
2009-11-13	492	499	492	496	5,700	496
2009-11-12	514	514	493	494	10,700	494
2009-11-11	500	510	496	505	8,500	505
2009-11-10	515	515	498	500	26,600	500
2009-11-09	535	535	525	525	4,400	525
2009-11-06	538	538	524	530	8,600	530
2009-11-05	569	569	535	540	9,700	540
2009-11-04	573	580	569	570	17,000	570
2009-11-02	586	586	572	583	6,700	583
2009-10-30	580	592	572	586	11,100	586
2009-10-29	572	583	570	582	10,300	582
2009-10-28	600	600	580	586	7,300	586
2009-10-27	590	596	580	596	7,100	596
2009-10-26	610	610	594	600	26,600	600
2009-10-23	610	610	598	600	18,600	600
2009-10-22	608	608	600	603	8,700	603
2009-10-21	609	610	600	610	7,000	610
2009-10-20	610	610	607	610	6,100	610
2009-10-19	610	610	606	610	4,700	610
2009-10-16	610	610	590	601	9,300	601
2009-10-15	608	609	606	606	9,600	606
2009-10-14	618	620	600	610	14,400	610
2009-10-13	590	595	584	594	8,500	594
2009-10-09	580	580	571	575	15,000	575
2009-10-08	584	594	576	580	12,700	580
2009-10-07	582	586	575	580	14,700	580
2009-10-06	577	586	577	585	7,500	585
2009-10-05	585	598	580	587	17,800	587
2009-10-02	617	617	600	601	11,200	601
2009-10-01	629	631	619	628	3,200	628
2009-09-30	627	645	625	629	4,000	629
2009-09-29	635	637	627	635	3,300	635
2009-09-28	626	650	626	635	7,600	635
2009-09-25	639	645	633	636	12,000	636
2009-09-24	627	650	623	645	35,300	645
2009-09-18	625	625	586	598	38,600	598
2009-09-17	630	630	621	625	14,900	625
2009-09-16	656	666	628	628	20,500	628
2009-09-15	665	666	647	649	16,600	649
2009-09-14	685	685	666	666	9,900	666
2009-09-11	692	692	677	678	15,300	678
2009-09-10	673	699	672	682	11,500	682
2009-09-09	682	693	681	683	4,800	683
2009-09-08	689	689	683	683	1,700	683
2009-09-07	685	690	683	683	1,800	683
2009-09-04	689	689	684	684	7,600	684
2009-09-03	689	691	687	688	5,200	688
2009-09-02	698	698	687	688	13,100	688
2009-09-01	687	699	687	699	5,100	699
2009-08-31	688	710	688	688	5,800	688
2009-08-28	708	708	694	694	7,400	694
2009-08-27	705	706	699	699	5,200	699
2009-08-26	707	708	702	705	8,200	705
2009-08-25	707	707	701	701	16,600	701
2009-08-24	700	705	699	705	14,700	705
2009-08-21	696	700	680	687	7,600	687
2009-08-20	702	704	695	695	8,300	695
2009-08-19	701	703	699	700	5,300	700
2009-08-18	707	707	696	701	10,800	701
2009-08-17	692	704	691	704	19,000	704
2009-08-14	698	704	695	699	13,300	699
2009-08-13	691	695	690	695	18,000	695
2009-08-12	692	699	689	695	22,900	695
2009-08-11	674	709	674	700	93,300	700
2009-08-10	704	744	701	740	35,500	740
2009-08-07	699	703	691	695	6,100	695
2009-08-06	708	708	695	699	10,300	699
2009-08-05	711	712	698	708	10,600	708
2009-08-04	711	715	701	709	22,000	709
2009-08-03	696	706	684	701	18,400	701
2009-07-31	692	703	690	690	9,500	690
2009-07-30	700	700	691	696	10,000	696
2009-07-29	701	703	689	698	9,600	698
2009-07-28	700	704	696	700	16,600	700
2009-07-27	701	703	693	693	32,200	693
2009-07-24	708	710	685	710	21,700	710
2009-07-23	707	716	690	690	21,500	690
2009-07-22	721	721	690	712	34,400	712
2009-07-21	740	745	715	720	73,700	720
2009-07-17	695	714	683	712	136,800	712
2009-07-16	684	695	645	665	78,100	665
2009-07-15	700	703	683	683	11,200	683
2009-07-14	710	715	696	704	24,600	704
2009-07-13	721	723	680	710	6,500	710
2009-07-10	706	720	700	711	16,200	711
2009-07-09	724	725	716	717	18,200	717
2009-07-08	730	730	721	722	7,600	722
2009-07-07	735	735	712	734	7,700	734
2009-07-06	731	735	721	723	7,200	723
2009-07-03	725	736	682	721	20,000	721
2009-07-02	742	755	721	736	14,000	736
2009-07-01	761	773	740	741	19,700	741
2009-06-30	776	776	763	763	3,800	763
2009-06-29	777	781	765	766	7,300	766
2009-06-26	792	796	760	781	21,200	781
2009-06-25	770	799	765	782	30,000	782
2009-06-24	809	810	777	786	30,200	786
2009-06-23	794	800	786	786	9,200	786
2009-06-22	800	813	800	804	9,100	804
2009-06-19	796	818	793	797	12,600	797
2009-06-18	835	835	805	806	6,200	806
2009-06-17	780	839	775	839	32,700	839
2009-06-16	826	826	791	791	13,500	791
2009-06-15	826	834	816	831	9,300	831
2009-06-12	853	853	820	826	14,500	826
2009-06-11	845	849	843	843	3,400	843
2009-06-10	844	855	836	855	4,500	855
2009-06-09	821	844	821	844	2,600	844
2009-06-08	830	844	829	831	4,400	831
2009-06-05	840	840	822	822	2,900	822
2009-06-04	818	833	818	820	2,500	820
2009-06-03	817	834	808	827	2,500	827
2009-06-02	831	835	820	826	6,300	826
2009-06-01	821	829	812	816	9,000	816
2009-05-29	835	840	794	794	7,800	794
2009-05-28	847	865	847	850	3,700	850
2009-05-27	845	888	829	847	4,900	847
2009-05-26	873	873	845	845	8,600	845
2009-05-25	885	889	874	874	11,900	874
2009-05-22	831	875	831	875	7,900	875
2009-05-21	808	825	808	821	1,400	821
2009-05-20	825	828	825	828	2,000	828
2009-05-19	813	823	810	818	6,800	818
2009-05-18	874	874	806	812	8,600	812
2009-05-15	835	866	835	866	1,800	866
2009-05-14	868	868	832	832	5,700	832
2009-05-13	876	888	876	888	600	888
2009-05-12	866	886	866	886	3,500	886
2009-05-11	898	899	888	896	3,100	896
2009-05-08	888	890	885	890	4,600	890
2009-05-07	887	902	882	888	4,600	888
2009-05-01	871	897	871	887	5,200	887
2009-04-30	871	900	871	891	4,900	891
2009-04-28	894	897	856	861	7,400	861
2009-04-27	897	897	887	893	8,100	893
2009-04-24	857	877	845	877	6,600	877
2009-04-23	828	857	828	857	7,300	857
2009-04-22	883	894	842	858	8,100	858
2009-04-21	903	903	854	901	4,700	901
2009-04-20	893	898	878	898	3,800	898
2009-04-17	850	873	849	873	6,000	873
2009-04-16	821	838	818	838	26,600	838
2009-04-15	822	823	805	822	4,000	822
2009-04-14	816	822	799	822	6,900	822
2009-04-13	800	823	791	822	7,000	822
2009-04-10	800	800	786	796	3,400	796
2009-04-09	783	800	782	800	4,500	800
2009-04-08	774	784	774	782	5,000	782
2009-04-07	775	782	766	778	2,700	778
2009-04-06	785	792	765	776	5,700	776
2009-04-03	807	807	771	785	6,200	785
2009-04-02	790	801	785	797	12,700	797
2009-04-01	750	764	720	762	11,400	762
2009-03-31	790	790	753	760	6,900	760
2009-03-30	790	816	789	789	5,800	789
2009-03-27	767	826	736	787	20,000	787
2009-03-26	760	768	756	768	7,200	768
2009-03-25	755	757	735	756	17,400	756
2009-03-24	710	740	708	740	19,300	740
2009-03-23	705	706	704	705	10,400	705
2009-03-19	702	702	680	700	3,700	700
2009-03-18	702	705	688	688	9,700	688
2009-03-17	700	700	680	698	6,200	698
2009-03-16	685	699	684	694	5,900	694
2009-03-13	683	694	673	688	25,200	688
2009-03-12	694	707	677	681	4,700	681
2009-03-11	696	700	695	699	3,900	699
2009-03-10	678	688	678	686	2,900	686
2009-03-09	707	712	687	688	9,300	688
2009-03-06	715	715	673	687	10,500	687
2009-03-05	723	730	702	723	9,000	723
2009-03-04	669	693	669	693	2,100	693
2009-03-03	667	676	660	669	2,700	669
2009-03-02	681	697	654	697	4,100	697
2009-02-27	682	698	678	686	3,600	686
2009-02-26	667	682	660	678	5,500	678
2009-02-25	684	684	658	658	14,500	658
2009-02-24	654	684	654	664	13,200	664
2009-02-23	672	694	652	694	7,100	694
2009-02-20	700	700	671	680	8,100	680
2009-02-19	700	700	678	700	3,400	700
2009-02-18	700	700	685	697	8,300	697
2009-02-17	661	676	661	676	2,100	676
2009-02-16	660	708	660	708	5,900	708
2009-02-13	599	660	598	660	4,600	660
2009-02-12	647	647	590	603	9,300	603
2009-02-10	673	674	646	646	12,900	646
2009-02-09	674	680	674	674	1,100	674
2009-02-06	711	721	678	684	5,200	684
2009-02-05	700	710	671	698	16,200	698
2009-02-04	671	700	671	700	4,400	700
2009-02-03	673	698	670	688	5,500	688
2009-02-02	710	710	670	688	5,200	688
2009-01-30	714	714	698	712	3,300	712
2009-01-29	719	720	700	720	6,900	720
2009-01-28	718	718	700	709	2,800	709
2009-01-27	710	710	699	710	8,000	710
2009-01-26	739	741	670	683	21,800	683
2009-01-23	725	735	721	727	8,000	727
2009-01-22	733	734	720	726	7,400	726
2009-01-21	755	755	740	741	14,800	741
2009-01-20	769	769	755	755	3,500	755
2009-01-19	773	774	762	768	3,300	768
2009-01-16	789	789	765	773	12,300	773
2009-01-15	747	769	739	759	8,000	759
2009-01-14	761	782	756	777	3,700	777
2009-01-13	790	810	760	761	11,500	761
2009-01-09	808	809	787	800	11,900	800
2009-01-08	863	863	790	812	10,200	812
2009-01-07	875	885	867	867	13,400	867
2009-01-06	861	881	860	870	4,700	870
2009-01-05	860	890	860	870	900	870

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