7722 国際計測器(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 508 | 512 | 508 | 512 | 900 | 512 |
| 2024-11-20 | 517 | 517 | 509 | 511 | 3,700 | 511 |
| 2024-11-19 | 508 | 518 | 501 | 517 | 6,900 | 517 |
| 2024-11-18 | 508 | 516 | 508 | 508 | 5,300 | 508 |
| 2024-11-15 | 518 | 519 | 506 | 508 | 4,800 | 508 |
| 2024-11-14 | 507 | 509 | 506 | 508 | 1,100 | 508 |
| 2024-11-13 | 512 | 513 | 507 | 507 | 4,600 | 507 |
| 2024-11-12 | 516 | 522 | 502 | 511 | 21,700 | 511 |
| 2024-11-11 | 519 | 519 | 511 | 516 | 3,100 | 516 |
| 2024-11-08 | 515 | 517 | 511 | 517 | 3,900 | 517 |
| 2024-11-07 | 510 | 519 | 505 | 511 | 12,200 | 511 |
| 2024-11-06 | 503 | 514 | 503 | 510 | 15,400 | 510 |
| 2024-11-05 | 502 | 510 | 501 | 501 | 7,700 | 501 |
| 2024-11-01 | - | - | - | 510 | - | 510 |
| 2024-10-31 | 498 | 510 | 497 | 510 | 13,700 | 510 |
| 2024-10-30 | 500 | 502 | 498 | 498 | 3,200 | 498 |
| 2024-10-29 | 497 | 500 | 497 | 500 | 900 | 500 |
| 2024-10-28 | 490 | 506 | 490 | 495 | 7,400 | 495 |
| 2024-10-25 | 510 | 510 | 490 | 490 | 13,900 | 490 |
| 2024-10-24 | 494 | 497 | 492 | 493 | 3,400 | 493 |
| 2024-10-23 | 494 | 503 | 492 | 500 | 3,100 | 500 |
| 2024-10-22 | 495 | 496 | 494 | 494 | 3,700 | 494 |
| 2024-10-21 | 504 | 506 | 497 | 498 | 7,200 | 498 |
| 2024-10-18 | 497 | 501 | 497 | 498 | 1,200 | 498 |
| 2024-10-17 | 499 | 506 | 493 | 497 | 10,500 | 497 |
| 2024-10-16 | 493 | 493 | 492 | 492 | 1,500 | 492 |
| 2024-10-15 | 493 | 500 | 492 | 495 | 5,000 | 495 |
| 2024-10-11 | 494 | 495 | 493 | 494 | 1,000 | 494 |
| 2024-10-10 | 491 | 504 | 491 | 493 | 13,700 | 493 |
| 2024-10-09 | 491 | 491 | 487 | 491 | 3,200 | 491 |
| 2024-10-08 | 493 | 494 | 493 | 493 | 1,400 | 493 |
| 2024-10-07 | 495 | 495 | 489 | 493 | 3,800 | 493 |
| 2024-10-04 | 497 | 500 | 489 | 495 | 9,500 | 495 |
| 2024-10-03 | 490 | 490 | 489 | 490 | 1,400 | 490 |
| 2024-10-02 | 493 | 493 | 488 | 488 | 1,300 | 488 |
| 2024-10-01 | 499 | 499 | 491 | 493 | 3,300 | 493 |
| 2024-09-30 | 479 | 494 | 475 | 491 | 9,400 | 491 |
| 2024-09-27 | 496 | 502 | 476 | 486 | 30,100 | 486 |
| 2024-09-26 | 499 | 506 | 492 | 506 | 12,700 | 506 |
| 2024-09-25 | 500 | 500 | 496 | 499 | 1,600 | 499 |
| 2024-09-24 | 500 | 500 | 499 | 500 | 2,000 | 500 |
| 2024-09-20 | 500 | 500 | 499 | 500 | 3,700 | 500 |
| 2024-09-19 | 500 | 502 | 493 | 498 | 49,000 | 498 |
| 2024-09-18 | 502 | 512 | 500 | 500 | 3,200 | 500 |
| 2024-09-17 | 501 | 505 | 491 | 500 | 7,500 | 500 |
| 2024-09-13 | 501 | 501 | 485 | 500 | 5,500 | 500 |
| 2024-09-12 | 491 | 509 | 491 | 501 | 9,100 | 501 |
| 2024-09-11 | 494 | 502 | 494 | 501 | 800 | 501 |
| 2024-09-10 | 510 | 513 | 504 | 504 | 12,900 | 504 |
| 2024-09-09 | 491 | 500 | 490 | 500 | 1,300 | 500 |
| 2024-09-06 | 502 | 502 | 496 | 501 | 1,600 | 501 |
| 2024-09-05 | 499 | 504 | 499 | 500 | 1,600 | 500 |
| 2024-09-04 | 502 | 506 | 495 | 505 | 4,100 | 505 |
| 2024-09-03 | 502 | 510 | 502 | 507 | 800 | 507 |
| 2024-09-02 | 507 | 507 | 505 | 506 | 500 | 506 |
| 2024-08-30 | 505 | 507 | 505 | 507 | 500 | 507 |
| 2024-08-29 | 508 | 516 | 504 | 505 | 8,400 | 505 |
| 2024-08-28 | 502 | 508 | 485 | 505 | 10,300 | 505 |
| 2024-08-27 | 506 | 506 | 502 | 502 | 700 | 502 |
| 2024-08-26 | 505 | 505 | 502 | 502 | 1,400 | 502 |
| 2024-08-23 | 506 | 507 | 505 | 505 | 1,400 | 505 |
| 2024-08-22 | 514 | 514 | 506 | 506 | 11,600 | 506 |
| 2024-08-21 | 507 | 511 | 505 | 507 | 2,500 | 507 |
| 2024-08-20 | 514 | 514 | 505 | 508 | 6,500 | 508 |
| 2024-08-19 | 504 | 512 | 500 | 509 | 11,600 | 509 |
| 2024-08-16 | 510 | 510 | 501 | 504 | 14,800 | 504 |
| 2024-08-15 | 503 | 504 | 500 | 501 | 3,500 | 501 |
| 2024-08-14 | 501 | 510 | 501 | 503 | 5,400 | 503 |
| 2024-08-13 | 500 | 511 | 495 | 501 | 35,300 | 501 |
| 2024-08-09 | 488 | 508 | 484 | 500 | 64,700 | 500 |
| 2024-08-08 | 471 | 493 | 455 | 480 | 50,600 | 480 |
| 2024-08-07 | 455 | 471 | 455 | 471 | 9,200 | 471 |
| 2024-08-06 | 455 | 478 | 442 | 454 | 36,900 | 454 |
| 2024-08-05 | 455 | 455 | 419 | 450 | 44,500 | 450 |
| 2024-08-02 | 492 | 492 | 462 | 466 | 23,800 | 466 |
| 2024-08-01 | 500 | 500 | 491 | 492 | 2,800 | 492 |
| 2024-07-31 | 503 | 511 | 496 | 500 | 7,500 | 500 |
| 2024-07-30 | 504 | 504 | 500 | 500 | 1,400 | 500 |
| 2024-07-29 | 505 | 505 | 500 | 504 | 4,500 | 504 |
| 2024-07-26 | 503 | 503 | 499 | 500 | 3,200 | 500 |
| 2024-07-25 | 497 | 501 | 494 | 499 | 3,100 | 499 |
| 2024-07-24 | 498 | 510 | 498 | 501 | 7,500 | 501 |
| 2024-07-23 | 500 | 505 | 495 | 498 | 6,900 | 498 |
| 2024-07-22 | 507 | 507 | 499 | 500 | 4,200 | 500 |
| 2024-07-19 | 496 | 505 | 495 | 505 | 5,000 | 505 |
| 2024-07-18 | 499 | 507 | 492 | 497 | 10,200 | 497 |
| 2024-07-17 | 495 | 499 | 494 | 496 | 2,900 | 496 |
| 2024-07-16 | 494 | 506 | 492 | 495 | 28,500 | 495 |
| 2024-07-12 | 496 | 501 | 494 | 497 | 2,700 | 497 |
| 2024-07-11 | 495 | 497 | 493 | 496 | 2,400 | 496 |
| 2024-07-10 | 495 | 500 | 494 | 495 | 3,400 | 495 |
| 2024-07-09 | 495 | 495 | 494 | 495 | 2,000 | 495 |
| 2024-07-08 | 494 | 509 | 494 | 496 | 16,600 | 496 |
| 2024-07-05 | 493 | 497 | 493 | 493 | 2,400 | 493 |
| 2024-07-04 | 500 | 501 | 491 | 495 | 11,500 | 495 |
| 2024-07-03 | 497 | 510 | 492 | 494 | 20,100 | 494 |
| 2024-07-02 | 505 | 510 | 499 | 499 | 4,600 | 499 |
| 2024-07-01 | 509 | 513 | 504 | 504 | 11,100 | 504 |
| 2024-06-28 | 501 | 510 | 500 | 509 | 16,200 | 509 |
| 2024-06-27 | 495 | 505 | 495 | 500 | 11,400 | 500 |
| 2024-06-26 | 496 | 500 | 492 | 493 | 12,000 | 493 |
| 2024-06-25 | 495 | 495 | 490 | 490 | 8,100 | 490 |
| 2024-06-24 | 487 | 497 | 481 | 497 | 15,500 | 497 |
| 2024-06-21 | 480 | 488 | 480 | 487 | 7,900 | 487 |
| 2024-06-20 | 478 | 487 | 474 | 480 | 17,600 | 480 |
| 2024-06-19 | 472 | 478 | 472 | 474 | 5,400 | 474 |
| 2024-06-18 | 478 | 478 | 467 | 468 | 6,400 | 468 |
| 2024-06-17 | 473 | 480 | 468 | 470 | 7,200 | 470 |
| 2024-06-14 | 474 | 478 | 466 | 472 | 18,300 | 472 |
| 2024-06-13 | 463 | 476 | 460 | 469 | 20,500 | 469 |
| 2024-06-12 | 459 | 469 | 457 | 466 | 20,400 | 466 |
| 2024-06-11 | 453 | 462 | 453 | 456 | 179,800 | 456 |
| 2024-06-10 | 461 | 468 | 457 | 457 | 23,600 | 457 |
| 2024-06-07 | 473 | 473 | 450 | 462 | 62,400 | 462 |
| 2024-06-06 | 478 | 485 | 464 | 470 | 53,400 | 470 |
| 2024-06-05 | 484 | 485 | 473 | 474 | 29,900 | 474 |
| 2024-06-04 | 482 | 491 | 481 | 484 | 7,900 | 484 |
| 2024-06-03 | 488 | 488 | 477 | 482 | 26,400 | 482 |
| 2024-05-31 | 492 | 492 | 470 | 480 | 43,000 | 480 |
| 2024-05-30 | 504 | 504 | 475 | 486 | 74,900 | 486 |
| 2024-05-29 | 510 | 510 | 506 | 506 | 8,800 | 506 |
| 2024-05-28 | 511 | 512 | 510 | 510 | 3,600 | 510 |
| 2024-05-27 | 514 | 514 | 512 | 512 | 1,400 | 512 |
| 2024-05-24 | 512 | 515 | 512 | 515 | 800 | 515 |
| 2024-05-23 | 512 | 516 | 512 | 513 | 1,000 | 513 |
| 2024-05-22 | 515 | 517 | 511 | 513 | 2,400 | 513 |
| 2024-05-21 | 514 | 517 | 512 | 513 | 2,200 | 513 |
| 2024-05-20 | 516 | 525 | 510 | 514 | 15,600 | 514 |
| 2024-05-17 | 514 | 519 | 510 | 515 | 4,800 | 515 |
| 2024-05-16 | 524 | 524 | 510 | 514 | 6,300 | 514 |
| 2024-05-15 | 522 | 525 | 510 | 520 | 16,300 | 520 |
| 2024-05-14 | 525 | 528 | 518 | 521 | 14,300 | 521 |
| 2024-05-13 | 520 | 531 | 520 | 531 | 16,700 | 531 |
| 2024-05-10 | 523 | 523 | 520 | 521 | 2,100 | 521 |
| 2024-05-09 | 520 | 521 | 520 | 520 | 2,100 | 520 |
| 2024-05-08 | 521 | 522 | 520 | 520 | 7,400 | 520 |
| 2024-05-07 | 523 | 527 | 521 | 525 | 6,700 | 525 |
| 2024-05-02 | 523 | 526 | 523 | 523 | 2,100 | 523 |
| 2024-05-01 | 525 | 526 | 523 | 525 | 2,800 | 525 |
| 2024-04-30 | 524 | 528 | 521 | 528 | 5,900 | 528 |
| 2024-04-26 | 524 | 530 | 522 | 524 | 11,600 | 524 |
| 2024-04-25 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2024-04-24 | 525 | 525 | 522 | 524 | 1,200 | 524 |
| 2024-04-23 | 522 | 525 | 522 | 525 | 2,600 | 525 |
| 2024-04-22 | 524 | 525 | 522 | 524 | 4,700 | 524 |
| 2024-04-19 | 520 | 524 | 520 | 524 | 2,700 | 524 |
| 2024-04-18 | 520 | 524 | 517 | 524 | 5,900 | 524 |
| 2024-04-17 | 524 | 524 | 520 | 523 | 2,700 | 523 |
| 2024-04-16 | 521 | 524 | 520 | 524 | 1,500 | 524 |
| 2024-04-15 | 524 | 525 | 520 | 520 | 5,300 | 520 |
| 2024-04-12 | 520 | 524 | 520 | 521 | 3,500 | 521 |
| 2024-04-11 | 520 | 522 | 520 | 520 | 6,700 | 520 |
| 2024-04-10 | 523 | 524 | 521 | 523 | 1,400 | 523 |
| 2024-04-09 | 523 | 525 | 520 | 522 | 2,100 | 522 |
| 2024-04-08 | 522 | 535 | 521 | 521 | 13,000 | 521 |
| 2024-04-05 | 523 | 524 | 522 | 524 | 1,500 | 524 |
| 2024-04-04 | 523 | 532 | 522 | 524 | 6,600 | 524 |
| 2024-04-03 | 525 | 526 | 524 | 526 | 3,800 | 526 |
| 2024-04-02 | 525 | 527 | 524 | 527 | 1,300 | 527 |
| 2024-04-01 | 526 | 529 | 524 | 528 | 5,500 | 528 |
| 2024-03-29 | 526 | 535 | 525 | 527 | 4,300 | 527 |
| 2024-03-28 | 526 | 527 | 522 | 525 | 4,700 | 525 |
| 2024-03-27 | 528 | 537 | 522 | 528 | 22,000 | 528 |
| 2024-03-26 | 528 | 529 | 525 | 526 | 2,200 | 526 |
| 2024-03-25 | 527 | 528 | 524 | 528 | 5,500 | 528 |
| 2024-03-22 | 527 | 529 | 525 | 526 | 2,400 | 526 |
| 2024-03-21 | 530 | 530 | 526 | 526 | 8,300 | 526 |
| 2024-03-19 | 521 | 526 | 521 | 526 | 2,900 | 526 |
| 2024-03-18 | 525 | 525 | 520 | 523 | 8,300 | 523 |
| 2024-03-15 | 521 | 524 | 520 | 522 | 3,200 | 522 |
| 2024-03-14 | 522 | 523 | 520 | 520 | 900 | 520 |
| 2024-03-13 | 524 | 524 | 522 | 522 | 400 | 522 |
| 2024-03-12 | 521 | 525 | 519 | 525 | 5,700 | 525 |
| 2024-03-11 | 522 | 522 | 520 | 520 | 5,500 | 520 |
| 2024-03-08 | 523 | 526 | 520 | 522 | 6,700 | 522 |
| 2024-03-07 | 532 | 532 | 521 | 525 | 5,900 | 525 |
| 2024-03-06 | 522 | 536 | 522 | 528 | 15,300 | 528 |
| 2024-03-05 | 528 | 528 | 524 | 525 | 3,700 | 525 |
| 2024-03-04 | 525 | 527 | 525 | 525 | 3,300 | 525 |
| 2024-03-01 | 530 | 530 | 526 | 526 | 2,700 | 526 |
| 2024-02-29 | 529 | 531 | 527 | 529 | 3,500 | 529 |
| 2024-02-28 | 532 | 532 | 527 | 527 | 1,100 | 527 |
| 2024-02-27 | 535 | 535 | 526 | 527 | 14,800 | 527 |
| 2024-02-26 | 522 | 535 | 521 | 533 | 25,500 | 533 |
| 2024-02-22 | 526 | 527 | 520 | 522 | 9,200 | 522 |
| 2024-02-21 | 531 | 533 | 525 | 525 | 9,500 | 525 |
| 2024-02-20 | 524 | 532 | 519 | 530 | 28,300 | 530 |
| 2024-02-19 | 518 | 523 | 518 | 522 | 4,700 | 522 |
| 2024-02-16 | 516 | 527 | 516 | 516 | 18,000 | 516 |
| 2024-02-15 | 521 | 521 | 514 | 515 | 7,800 | 515 |
| 2024-02-14 | 516 | 525 | 516 | 517 | 11,700 | 517 |
| 2024-02-13 | 510 | 526 | 509 | 514 | 29,900 | 514 |
| 2024-02-09 | 506 | 510 | 505 | 509 | 2,700 | 509 |
| 2024-02-08 | 508 | 510 | 506 | 508 | 2,800 | 508 |
| 2024-02-07 | 507 | 508 | 507 | 507 | 1,600 | 507 |
| 2024-02-06 | 508 | 509 | 506 | 507 | 2,400 | 507 |
| 2024-02-05 | 510 | 510 | 508 | 509 | 1,400 | 509 |
| 2024-02-02 | 508 | 510 | 507 | 508 | 3,000 | 508 |
| 2024-02-01 | 510 | 510 | 508 | 508 | 3,700 | 508 |
| 2024-01-31 | 510 | 511 | 508 | 508 | 5,100 | 508 |
| 2024-01-30 | 511 | 512 | 508 | 510 | 2,200 | 510 |
| 2024-01-29 | 503 | 516 | 503 | 509 | 27,000 | 509 |
| 2024-01-26 | 503 | 503 | 500 | 503 | 4,900 | 503 |
| 2024-01-25 | 504 | 505 | 502 | 503 | 2,500 | 503 |
| 2024-01-24 | 504 | 504 | 503 | 503 | 1,400 | 503 |
| 2024-01-23 | 507 | 507 | 503 | 503 | 4,800 | 503 |
| 2024-01-22 | 510 | 513 | 504 | 509 | 17,800 | 509 |
| 2024-01-19 | 502 | 502 | 500 | 501 | 3,100 | 501 |
| 2024-01-18 | 500 | 502 | 495 | 502 | 8,500 | 502 |
| 2024-01-17 | 498 | 498 | 495 | 498 | 5,400 | 498 |
| 2024-01-16 | 497 | 498 | 496 | 497 | 3,600 | 497 |
| 2024-01-15 | 503 | 503 | 490 | 497 | 46,100 | 497 |
| 2024-01-12 | 508 | 510 | 498 | 500 | 25,700 | 500 |
| 2024-01-11 | 511 | 511 | 506 | 508 | 7,300 | 508 |
| 2024-01-10 | 515 | 515 | 507 | 508 | 7,800 | 508 |
| 2024-01-09 | 511 | 514 | 509 | 513 | 6,700 | 513 |
| 2024-01-05 | 500 | 514 | 500 | 509 | 40,700 | 509 |
| 2024-01-04 | 500 | 502 | 496 | 500 | 12,800 | 500 |
分割・併合履歴 ： [2005-03-28]1株→2株
