7715 長野計器(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,267	1,290	1,265	1,289	44,000	1,289
2017-12-28	1,289	1,297	1,258	1,259	79,800	1,259
2017-12-27	1,260	1,289	1,260	1,289	48,500	1,289
2017-12-26	1,265	1,276	1,257	1,265	41,700	1,265
2017-12-25	1,276	1,280	1,244	1,265	87,900	1,265
2017-12-22	1,291	1,291	1,274	1,286	49,200	1,286
2017-12-21	1,268	1,286	1,266	1,283	48,200	1,283
2017-12-20	1,273	1,285	1,262	1,268	54,400	1,268
2017-12-19	1,312	1,312	1,258	1,265	102,600	1,265
2017-12-18	1,307	1,329	1,286	1,303	70,800	1,303
2017-12-15	1,303	1,312	1,274	1,294	61,400	1,294
2017-12-14	1,290	1,319	1,280	1,316	73,400	1,316
2017-12-13	1,287	1,308	1,277	1,290	65,500	1,290
2017-12-12	1,280	1,316	1,280	1,284	66,800	1,284
2017-12-11	1,311	1,311	1,267	1,282	119,600	1,282
2017-12-08	1,344	1,358	1,293	1,311	120,600	1,311
2017-12-07	1,259	1,305	1,258	1,300	65,400	1,300
2017-12-06	1,243	1,268	1,235	1,251	89,800	1,251
2017-12-05	1,281	1,281	1,243	1,268	79,900	1,268
2017-12-04	1,331	1,337	1,281	1,287	139,000	1,287
2017-12-01	1,355	1,356	1,322	1,329	62,800	1,329
2017-11-30	1,368	1,372	1,341	1,349	77,400	1,349
2017-11-29	1,325	1,368	1,321	1,362	111,100	1,362
2017-11-28	1,349	1,360	1,329	1,330	61,400	1,330
2017-11-27	1,375	1,378	1,344	1,351	60,900	1,351
2017-11-24	1,386	1,389	1,354	1,378	87,000	1,378
2017-11-22	1,422	1,425	1,385	1,391	137,100	1,391
2017-11-21	1,387	1,438	1,366	1,430	110,200	1,430
2017-11-20	1,360	1,398	1,357	1,381	58,600	1,381
2017-11-17	1,386	1,387	1,331	1,360	85,600	1,360
2017-11-16	1,324	1,388	1,321	1,369	78,900	1,369
2017-11-15	1,430	1,430	1,330	1,358	144,200	1,358
2017-11-13	1,500	1,500	1,362	1,365	299,800	1,365
2017-11-10	1,302	1,450	1,290	1,438	665,100	1,438
2017-11-09	1,240	1,274	1,230	1,254	133,900	1,254
2017-11-08	1,252	1,256	1,230	1,230	122,800	1,230
2017-11-07	1,251	1,274	1,246	1,261	85,000	1,261
2017-11-06	1,260	1,282	1,254	1,279	121,400	1,279
2017-11-02	1,273	1,273	1,225	1,230	97,800	1,230
2017-11-01	1,286	1,288	1,263	1,271	75,900	1,271
2017-10-31	1,242	1,286	1,233	1,285	125,000	1,285
2017-10-30	1,205	1,252	1,187	1,252	154,500	1,252
2017-10-27	1,231	1,231	1,197	1,199	59,400	1,199
2017-10-26	1,200	1,215	1,188	1,201	40,200	1,201
2017-10-25	1,220	1,243	1,205	1,208	125,600	1,208
2017-10-24	1,225	1,227	1,205	1,217	73,500	1,217
2017-10-23	1,190	1,225	1,190	1,209	71,200	1,209
2017-10-20	1,177	1,193	1,171	1,181	71,300	1,181
2017-10-19	1,175	1,194	1,162	1,173	68,800	1,173
2017-10-18	1,205	1,229	1,188	1,189	95,600	1,189
2017-10-17	1,230	1,230	1,199	1,217	67,700	1,217
2017-10-16	1,198	1,233	1,190	1,230	138,100	1,230
2017-10-13	1,184	1,194	1,155	1,190	91,000	1,190
2017-10-12	1,188	1,190	1,172	1,184	46,500	1,184
2017-10-11	1,200	1,205	1,171	1,172	89,100	1,172
2017-10-10	1,144	1,190	1,144	1,190	89,300	1,190
2017-10-06	1,140	1,157	1,128	1,138	94,600	1,138
2017-10-05	1,165	1,165	1,132	1,140	73,200	1,140
2017-10-04	1,178	1,180	1,158	1,159	52,600	1,159
2017-10-03	1,198	1,198	1,159	1,182	88,900	1,182
2017-10-02	1,200	1,238	1,173	1,183	152,900	1,183
2017-09-29	1,178	1,220	1,176	1,191	198,900	1,191
2017-09-28	1,190	1,196	1,146	1,196	175,600	1,196
2017-09-27	1,148	1,187	1,142	1,185	166,400	1,185
2017-09-26	1,080	1,159	1,080	1,159	295,500	1,159
2017-09-25	1,053	1,090	1,053	1,082	128,100	1,082
2017-09-22	1,073	1,082	1,039	1,041	93,800	1,041
2017-09-21	1,091	1,093	1,052	1,075	91,900	1,075
2017-09-20	1,100	1,105	1,072	1,087	97,900	1,087
2017-09-19	1,108	1,122	1,080	1,098	182,800	1,098
2017-09-15	1,072	1,094	1,055	1,090	140,400	1,090
2017-09-14	1,085	1,095	1,033	1,069	161,500	1,069
2017-09-13	1,085	1,085	1,051	1,079	135,900	1,079
2017-09-12	1,088	1,089	1,050	1,075	165,900	1,075
2017-09-11	1,025	1,077	1,004	1,076	367,100	1,076
2017-09-08	996	997	971	978	82,900	978
2017-09-07	998	1,015	965	988	81,500	988
2017-09-06	942	995	938	983	105,700	983
2017-09-05	1,000	1,010	953	966	160,700	966
2017-09-04	1,022	1,022	994	1,019	166,100	1,019
2017-09-01	1,019	1,039	980	1,036	204,100	1,036
2017-08-31	967	1,039	962	1,005	463,900	1,005
2017-08-30	936	937	911	928	68,700	928
2017-08-29	928	940	926	936	54,700	936
2017-08-28	923	930	920	930	42,800	930
2017-08-25	920	933	907	923	108,000	923
2017-08-24	964	966	914	917	117,600	917
2017-08-23	947	968	936	965	133,200	965
2017-08-22	919	953	914	947	202,100	947
2017-08-21	915	921	899	916	111,600	916
2017-08-18	892	917	892	906	99,100	906
2017-08-17	900	908	887	907	90,200	907
2017-08-16	877	900	875	900	121,600	900
2017-08-15	896	898	875	875	131,300	875
2017-08-14	893	899	871	890	275,100	890
2017-08-10	880	925	880	902	1,224,800	902
2017-08-09	781	781	764	775	33,700	775
2017-08-08	787	792	783	787	10,200	787
2017-08-07	790	795	781	789	15,900	789
2017-08-04	762	782	757	782	23,100	782
2017-08-03	783	784	766	777	21,800	777
2017-08-02	793	793	782	783	12,800	783
2017-08-01	792	792	780	787	17,800	787
2017-07-31	798	799	790	790	20,100	790
2017-07-28	814	814	801	803	27,900	803
2017-07-27	810	814	807	810	20,200	810
2017-07-26	819	824	805	807	42,600	807
2017-07-25	814	820	811	819	85,300	819
2017-07-24	818	818	799	810	113,500	810
2017-07-21	785	794	784	788	67,500	788
2017-07-20	783	789	783	786	64,900	786
2017-07-19	778	781	778	779	20,300	779
2017-07-18	777	782	776	778	27,100	778
2017-07-14	781	783	778	778	28,400	778
2017-07-13	783	787	780	781	34,300	781
2017-07-12	780	786	779	781	81,300	781
2017-07-11	770	784	769	777	65,700	777
2017-07-10	767	773	758	770	44,400	770
2017-07-07	745	759	742	750	29,700	750
2017-07-06	760	764	746	748	28,400	748
2017-07-05	761	763	750	761	22,900	761
2017-07-04	773	773	762	762	19,000	762
2017-07-03	767	777	764	773	42,600	773
2017-06-30	768	774	750	769	30,700	769
2017-06-29	769	770	739	768	30,100	768
2017-06-28	770	770	760	764	24,500	764
2017-06-27	770	773	767	770	28,400	770
2017-06-26	771	777	770	771	58,200	771
2017-06-23	766	774	766	771	47,900	771
2017-06-22	760	766	759	763	52,000	763
2017-06-21	759	761	757	758	29,500	758
2017-06-20	754	763	748	759	77,900	759
2017-06-19	750	754	722	747	38,300	747
2017-06-16	745	752	742	751	52,300	751
2017-06-15	743	745	737	740	24,300	740
2017-06-14	740	745	738	740	21,800	740
2017-06-13	733	743	733	739	34,300	739
2017-06-12	722	735	722	733	17,600	733
2017-06-09	722	738	717	733	62,600	733
2017-06-08	716	724	716	718	15,100	718
2017-06-07	710	716	708	713	19,200	713
2017-06-06	707	712	707	708	16,300	708
2017-06-05	708	712	705	709	12,800	709
2017-06-02	706	711	701	711	19,600	711
2017-06-01	703	706	699	701	13,900	701
2017-05-31	705	711	705	706	7,000	706
2017-05-30	694	708	694	706	15,800	706
2017-05-29	703	704	695	700	10,800	700
2017-05-26	710	710	699	699	13,300	699
2017-05-25	700	709	698	706	27,000	706
2017-05-24	701	707	695	703	25,800	703
2017-05-23	693	699	693	695	11,700	695
2017-05-22	698	698	686	692	16,700	692
2017-05-19	687	697	687	693	9,000	693
2017-05-18	686	689	685	687	9,900	687
2017-05-17	695	695	685	689	9,400	689
2017-05-16	690	697	685	695	23,800	695
2017-05-15	702	702	687	688	19,800	688
2017-05-12	717	719	684	689	58,000	689
2017-05-11	735	735	729	734	12,000	734
2017-05-10	735	735	733	735	7,700	735
2017-05-09	727	735	727	735	7,500	735
2017-05-08	738	739	729	736	27,900	736
2017-05-02	720	734	719	723	21,400	723
2017-05-01	712	726	704	723	7,800	723
2017-04-28	726	726	712	712	9,700	712
2017-04-27	720	727	713	719	15,100	719
2017-04-26	716	720	711	720	11,900	720
2017-04-25	707	710	702	710	14,600	710
2017-04-24	710	710	697	703	14,300	703
2017-04-21	691	703	687	702	10,300	702
2017-04-20	684	691	684	686	7,900	686
2017-04-19	683	696	681	687	15,500	687
2017-04-18	696	696	683	688	12,400	688
2017-04-17	684	695	678	686	13,000	686
2017-04-14	680	692	676	678	10,200	678
2017-04-13	675	698	675	684	20,700	684
2017-04-12	695	696	680	687	16,600	687
2017-04-11	696	701	692	695	9,900	695
2017-04-10	706	706	699	704	7,100	704
2017-04-07	696	710	692	696	17,700	696
2017-04-06	715	715	693	693	13,500	693
2017-04-05	712	714	702	712	20,500	712
2017-04-04	719	720	705	712	11,400	712
2017-04-03	698	728	698	715	24,400	715
2017-03-31	745	745	717	717	18,400	717
2017-03-30	747	753	737	740	13,400	740
2017-03-29	749	756	738	755	18,600	755
2017-03-28	747	759	745	759	25,100	759
2017-03-27	732	742	726	737	32,200	737
2017-03-24	739	742	733	740	11,500	740
2017-03-23	744	744	737	739	12,800	739
2017-03-22	748	755	740	742	32,800	742
2017-03-21	745	757	745	753	28,400	753
2017-03-17	737	755	732	748	21,400	748
2017-03-16	735	744	734	743	20,500	743
2017-03-15	742	745	736	740	18,300	740
2017-03-14	742	746	740	745	17,600	745
2017-03-13	753	754	742	750	23,300	750
2017-03-10	755	759	751	753	50,700	753
2017-03-09	735	753	735	747	40,000	747
2017-03-08	726	737	724	736	20,500	736
2017-03-07	729	731	720	727	20,900	727
2017-03-06	745	745	732	732	17,800	732
2017-03-03	734	750	734	747	36,700	747
2017-03-02	733	753	726	745	63,900	745
2017-03-01	718	730	718	730	23,100	730
2017-02-28	724	730	716	717	37,700	717
2017-02-27	718	727	711	717	67,700	717
2017-02-24	711	714	705	708	24,600	708
2017-02-23	711	715	711	714	16,600	714
2017-02-22	714	715	703	706	21,000	706
2017-02-21	704	721	701	714	24,400	714
2017-02-20	704	705	702	705	4,400	705
2017-02-17	718	718	700	708	16,700	708
2017-02-16	718	718	708	712	5,000	712
2017-02-15	707	716	703	714	15,000	714
2017-02-14	702	707	699	703	8,700	703
2017-02-13	698	705	694	703	15,700	703
2017-02-10	686	695	680	695	8,800	695
2017-02-09	688	688	682	686	3,800	686
2017-02-08	687	688	681	688	5,700	688
2017-02-07	691	695	688	688	9,300	688
2017-02-06	698	698	688	695	8,700	695
2017-02-03	696	697	693	694	3,800	694
2017-02-02	700	704	697	698	10,800	698
2017-02-01	701	701	691	699	15,700	699
2017-01-31	705	707	699	707	10,000	707
2017-01-30	704	713	704	711	8,900	711
2017-01-27	712	712	707	712	19,900	712
2017-01-26	714	715	685	704	19,600	704
2017-01-25	696	712	690	712	22,200	712
2017-01-24	693	693	688	692	11,200	692
2017-01-23	698	698	692	693	8,000	693
2017-01-20	690	701	689	698	15,500	698
2017-01-19	684	691	683	690	8,800	690
2017-01-18	690	691	675	680	16,000	680
2017-01-17	703	703	689	694	13,100	694
2017-01-16	701	704	694	701	9,400	701
2017-01-13	701	709	697	707	19,400	707
2017-01-12	710	710	699	709	21,800	709
2017-01-11	712	715	705	714	11,900	714
2017-01-10	709	714	702	712	12,800	712
2017-01-06	701	709	698	709	16,800	709
2017-01-05	715	716	702	709	17,500	709
2017-01-04	695	714	695	714	29,300	714

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