7715 長野計器(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	741	775	741	772	2,700	772
2011-12-29	736	737	736	737	700	737
2011-12-28	767	767	736	738	3,800	738
2011-12-27	753	753	738	742	2,400	742
2011-12-26	775	775	745	760	17,100	760
2011-12-22	750	768	741	768	10,000	768
2011-12-21	758	758	748	750	3,400	750
2011-12-20	741	749	734	744	10,300	744
2011-12-19	705	750	705	734	7,300	734
2011-12-16	727	727	707	714	5,900	714
2011-12-15	731	733	725	725	5,700	725
2011-12-14	749	750	737	737	3,300	737
2011-12-13	743	748	735	748	3,700	748
2011-12-12	759	770	735	758	1,600	758
2011-12-09	759	759	738	759	27,200	759
2011-12-08	753	753	741	749	4,000	749
2011-12-07	751	757	736	740	7,300	740
2011-12-06	772	780	746	746	13,000	746
2011-12-05	785	785	770	780	3,200	780
2011-12-02	787	789	764	781	9,100	781
2011-12-01	764	787	764	787	5,100	787
2011-11-30	746	757	728	757	6,800	757
2011-11-29	730	753	730	753	3,800	753
2011-11-28	734	734	715	715	3,800	715
2011-11-25	731	732	718	718	14,500	718
2011-11-24	754	754	741	742	9,200	742
2011-11-22	748	757	748	757	9,100	757
2011-11-21	745	747	738	747	2,900	747
2011-11-18	744	749	733	740	7,300	740
2011-11-17	730	750	727	748	8,400	748
2011-11-16	725	726	712	726	4,500	726
2011-11-15	733	733	717	717	3,500	717
2011-11-14	729	740	718	728	6,100	728
2011-11-11	702	729	702	729	1,700	729
2011-11-10	721	721	700	706	4,100	706
2011-11-09	749	750	743	750	5,300	750
2011-11-08	735	750	735	737	2,000	737
2011-11-07	748	750	741	750	1,300	750
2011-11-04	729	749	729	749	3,400	749
2011-11-02	720	744	705	743	11,000	743
2011-11-01	735	744	726	730	7,800	730
2011-10-31	761	761	737	737	8,400	737
2011-10-28	753	796	744	767	16,300	767
2011-10-27	741	754	735	754	7,600	754
2011-10-26	752	754	741	741	6,100	741
2011-10-25	757	782	754	754	16,100	754
2011-10-24	788	789	752	765	14,000	765
2011-10-21	757	770	752	766	4,700	766
2011-10-20	766	766	741	742	5,500	742
2011-10-19	750	759	744	751	9,400	751
2011-10-18	750	750	736	746	6,900	746
2011-10-17	750	750	749	750	12,300	750
2011-10-14	758	768	750	758	4,200	758
2011-10-13	790	790	772	772	5,900	772
2011-10-12	806	806	791	797	5,100	797
2011-10-11	780	810	780	810	7,300	810
2011-10-07	749	785	749	776	4,100	776
2011-10-06	730	765	730	744	7,500	744
2011-10-05	770	770	700	713	8,500	713
2011-10-04	793	793	775	775	5,100	775
2011-10-03	770	800	770	793	6,600	793
2011-09-30	820	824	811	812	5,800	812
2011-09-29	810	820	798	820	14,900	820
2011-09-28	809	818	793	814	14,900	814
2011-09-27	779	800	779	800	12,900	800
2011-09-26	787	790	774	779	13,600	779
2011-09-22	779	787	769	786	7,300	786
2011-09-21	773	776	767	767	4,200	767
2011-09-20	790	790	765	772	5,500	772
2011-09-16	784	790	779	788	9,300	788
2011-09-15	776	776	745	773	6,300	773
2011-09-14	745	759	743	759	7,900	759
2011-09-13	742	750	736	738	4,000	738
2011-09-12	726	745	724	745	3,500	745
2011-09-09	736	750	725	741	17,700	741
2011-09-08	758	758	730	740	4,700	740
2011-09-07	743	759	732	758	14,100	758
2011-09-06	730	737	715	737	4,200	737
2011-09-05	725	736	705	736	2,100	736
2011-09-02	722	733	707	733	4,500	733
2011-09-01	745	748	736	737	4,000	737
2011-08-31	749	749	730	739	5,000	739
2011-08-30	730	748	714	748	7,700	748
2011-08-29	709	739	709	725	13,200	725
2011-08-26	706	709	669	709	8,700	709
2011-08-25	707	707	692	699	11,000	699
2011-08-24	685	700	684	700	5,200	700
2011-08-23	660	684	660	684	9,400	684
2011-08-22	660	669	630	643	7,200	643
2011-08-19	655	670	655	670	4,800	670
2011-08-18	676	676	665	665	6,200	665
2011-08-17	661	674	661	670	6,500	670
2011-08-16	640	652	640	651	3,500	651
2011-08-15	644	650	639	639	1,600	639
2011-08-12	621	624	620	624	5,400	624
2011-08-11	616	633	615	615	4,500	615
2011-08-10	620	625	620	624	4,200	624
2011-08-09	603	610	591	602	10,500	602
2011-08-08	625	630	615	615	3,500	615
2011-08-05	650	660	634	634	7,600	634
2011-08-04	662	668	662	663	4,700	663
2011-08-03	681	681	652	667	7,600	667
2011-08-02	707	707	688	688	2,400	688
2011-08-01	683	709	683	708	3,500	708
2011-07-29	705	705	683	683	2,900	683
2011-07-28	700	708	700	708	6,000	708
2011-07-27	730	730	707	708	4,400	708
2011-07-26	706	730	706	730	2,500	730
2011-07-25	736	742	706	710	16,300	710
2011-07-22	740	748	732	736	12,800	736
2011-07-21	740	740	731	737	9,400	737
2011-07-20	720	725	720	725	1,700	725
2011-07-19	732	739	701	720	3,000	720
2011-07-15	737	743	731	738	8,700	738
2011-07-14	737	749	731	749	7,700	749
2011-07-13	718	737	718	737	5,300	737
2011-07-12	707	714	707	714	700	714
2011-07-11	729	737	720	737	2,600	737
2011-07-08	749	749	729	729	17,100	729
2011-07-07	734	739	733	739	4,600	739
2011-07-06	729	733	725	729	3,800	729
2011-07-05	728	734	728	729	5,000	729
2011-07-04	730	730	722	730	5,900	730
2011-07-01	720	729	720	727	2,700	727
2011-06-30	720	720	715	720	2,500	720
2011-06-29	711	716	696	715	1,400	715
2011-06-28	702	721	680	711	2,900	711
2011-06-27	719	720	700	710	10,900	710
2011-06-24	719	735	702	722	14,900	722
2011-06-23	700	712	698	712	5,900	712
2011-06-22	688	700	671	700	9,400	700
2011-06-21	667	690	667	690	3,400	690
2011-06-20	664	679	664	668	1,900	668
2011-06-17	689	689	661	662	8,400	662
2011-06-16	674	689	673	685	7,200	685
2011-06-15	664	674	663	674	2,100	674
2011-06-14	630	670	630	670	4,500	670
2011-06-13	637	648	637	637	1,700	637
2011-06-10	646	657	626	645	15,500	645
2011-06-09	623	636	620	636	2,500	636
2011-06-08	634	645	620	631	2,700	631
2011-06-07	625	625	621	624	2,100	624
2011-06-06	617	619	615	615	2,700	615
2011-06-03	637	637	616	616	5,700	616
2011-06-02	626	636	625	631	5,100	631
2011-06-01	638	651	638	645	2,100	645
2011-05-31	649	659	629	638	9,900	638
2011-05-30	650	652	638	646	3,000	646
2011-05-27	673	673	650	650	7,800	650
2011-05-26	674	685	674	679	2,900	679
2011-05-25	678	680	670	678	13,300	678
2011-05-24	664	674	660	674	7,800	674
2011-05-23	665	665	657	662	4,200	662
2011-05-20	654	659	654	655	4,300	655
2011-05-19	656	656	644	645	2,700	645
2011-05-18	651	656	650	656	8,900	656
2011-05-17	650	650	631	650	11,900	650
2011-05-16	625	657	617	646	14,700	646
2011-05-13	628	640	605	605	6,200	605
2011-05-12	628	642	625	631	5,200	631
2011-05-11	647	650	627	627	7,600	627
2011-05-10	646	646	636	646	3,000	646
2011-05-09	648	648	637	646	4,400	646
2011-05-06	629	646	629	646	4,300	646
2011-05-02	619	638	619	632	19,400	632
2011-04-28	676	686	614	626	20,400	626
2011-04-27	672	674	665	670	3,200	670
2011-04-26	698	698	653	662	5,200	662
2011-04-25	706	710	691	691	11,400	691
2011-04-22	691	696	686	696	6,800	696
2011-04-21	668	684	663	671	6,800	671
2011-04-20	663	665	658	662	2,500	662
2011-04-19	651	651	637	649	3,600	649
2011-04-18	642	657	639	655	7,300	655
2011-04-15	663	663	639	642	5,200	642
2011-04-14	635	653	632	653	2,700	653
2011-04-13	635	654	635	645	2,200	645
2011-04-12	668	671	632	636	7,200	636
2011-04-11	671	684	662	678	1,900	678
2011-04-08	666	681	661	681	3,900	681
2011-04-07	685	692	666	673	3,100	673
2011-04-06	690	690	670	680	3,300	680
2011-04-05	690	690	680	683	1,100	683
2011-04-04	698	702	692	692	8,700	692
2011-04-01	723	727	707	718	4,100	718
2011-03-31	740	745	711	738	10,300	738
2011-03-30	699	740	697	740	5,600	740
2011-03-29	700	700	665	699	8,700	699
2011-03-28	705	705	660	703	5,000	703
2011-03-25	719	720	689	689	13,900	689
2011-03-24	682	698	672	689	8,000	689
2011-03-23	679	679	660	672	5,600	672
2011-03-22	645	669	645	669	4,900	669
2011-03-18	605	619	605	606	9,700	606
2011-03-17	550	593	550	577	9,300	577
2011-03-16	556	577	540	577	16,200	577
2011-03-15	625	626	555	564	9,800	564
2011-03-14	655	688	651	655	7,300	655
2011-03-11	714	719	700	700	30,700	700
2011-03-10	720	729	710	710	6,400	710
2011-03-09	717	753	717	727	5,200	727
2011-03-08	720	732	710	716	4,200	716
2011-03-07	746	746	727	728	7,200	728
2011-03-04	739	750	739	746	4,600	746
2011-03-03	735	742	733	738	3,000	738
2011-03-02	743	746	735	735	6,500	735
2011-03-01	741	777	741	752	29,400	752
2011-02-28	747	750	742	750	4,100	750
2011-02-25	748	751	740	746	11,400	746
2011-02-24	759	763	743	763	7,200	763
2011-02-23	738	765	738	755	5,200	755
2011-02-22	736	754	736	737	8,000	737
2011-02-21	760	768	759	763	1,500	763
2011-02-18	790	790	753	760	11,200	760
2011-02-17	760	780	752	780	7,600	780
2011-02-16	749	759	749	757	2,200	757
2011-02-15	760	760	755	755	1,800	755
2011-02-14	759	759	750	753	1,200	753
2011-02-10	735	760	735	760	4,200	760
2011-02-09	750	754	736	750	2,800	750
2011-02-08	760	760	750	750	6,500	750
2011-02-07	743	760	743	757	4,400	757
2011-02-04	721	743	721	734	3,300	734
2011-02-03	721	726	720	725	3,600	725
2011-02-02	726	735	720	721	7,600	721
2011-02-01	724	740	716	719	2,800	719
2011-01-31	720	736	715	724	3,300	724
2011-01-28	761	761	737	737	7,000	737
2011-01-27	748	762	748	762	2,500	762
2011-01-26	760	768	746	746	2,600	746
2011-01-25	759	774	757	765	14,900	765
2011-01-24	763	775	763	774	6,900	774
2011-01-21	770	773	763	763	6,700	763
2011-01-20	769	769	757	766	2,800	766
2011-01-19	769	769	740	769	6,400	769
2011-01-18	764	765	757	764	7,500	764
2011-01-17	762	768	755	768	9,000	768
2011-01-14	740	752	725	739	6,900	739
2011-01-13	758	758	725	748	8,600	748
2011-01-12	766	766	757	757	3,200	757
2011-01-11	755	760	755	759	5,100	759
2011-01-07	765	765	759	759	3,000	759
2011-01-06	768	768	759	765	3,200	765
2011-01-05	760	768	760	762	3,300	762
2011-01-04	764	764	751	760	3,400	760

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