7722 国際計測器(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	513	513	511	512	3,700	512
2023-06-08	512	514	512	513	19,700	513
2023-06-07	518	520	518	520	1,800	520
2023-06-06	519	521	517	521	5,800	521
2023-06-05	519	520	513	518	4,000	518
2023-06-02	518	518	514	517	800	517
2023-06-01	517	519	513	519	6,700	519
2023-05-31	518	520	518	519	1,600	519
2023-05-30	519	521	518	520	2,600	520
2023-05-29	520	530	518	521	5,800	521
2023-05-26	521	522	520	520	4,600	520
2023-05-25	520	525	520	521	3,100	521
2023-05-24	525	531	520	522	8,300	522
2023-05-23	528	534	527	527	3,600	527
2023-05-22	535	535	525	531	11,000	531
2023-05-19	524	524	523	524	2,000	524
2023-05-18	527	527	521	525	8,800	525
2023-05-17	530	540	526	526	15,300	526
2023-05-16	534	534	522	531	9,200	531
2023-05-15	530	536	527	536	12,200	536
2023-05-12	528	536	528	534	2,700	534
2023-05-11	526	540	526	528	18,600	528
2023-05-10	527	528	526	528	1,400	528
2023-05-09	526	527	525	527	1,500	527
2023-05-08	527	528	526	526	5,400	526
2023-05-02	528	529	528	529	1,600	529
2023-05-01	528	528	526	528	1,700	528
2023-04-28	527	528	526	528	1,500	528
2023-04-27	530	530	527	527	800	527
2023-04-26	533	533	527	527	3,100	527
2023-04-25	533	533	530	531	2,300	531
2023-04-24	531	534	531	533	1,100	533
2023-04-21	534	534	530	530	1,100	530
2023-04-20	537	538	529	533	9,600	533
2023-04-19	529	532	527	527	1,500	527
2023-04-18	535	535	532	532	1,400	532
2023-04-17	533	535	529	535	1,600	535
2023-04-14	526	533	526	529	1,200	529
2023-04-13	531	535	530	535	2,300	535
2023-04-12	531	536	526	531	3,500	531
2023-04-11	531	535	531	535	3,500	535
2023-04-10	531	531	530	530	200	530
2023-04-07	540	540	525	534	13,900	534
2023-04-06	520	525	518	524	2,100	524
2023-04-05	519	525	519	520	900	520
2023-04-04	522	532	519	519	4,700	519
2023-04-03	523	523	519	519	2,700	519
2023-03-31	520	520	516	519	2,200	519
2023-03-30	516	522	516	520	2,600	520
2023-03-29	522	528	522	528	4,700	528
2023-03-28	528	535	527	528	3,400	528
2023-03-27	522	535	522	527	2,200	527
2023-03-24	530	530	522	523	1,000	523
2023-03-23	533	533	522	522	1,200	522
2023-03-22	535	540	525	532	8,300	532
2023-03-20	528	534	520	533	11,500	533
2023-03-17	520	524	517	520	1,400	520
2023-03-16	518	520	518	519	1,000	519
2023-03-15	529	534	524	524	700	524
2023-03-14	523	523	519	519	1,800	519
2023-03-13	532	538	520	523	8,000	523
2023-03-10	539	539	536	538	3,100	538
2023-03-09	537	539	534	539	2,500	539
2023-03-08	538	540	538	538	700	538
2023-03-07	540	540	537	538	4,900	538
2023-03-06	528	543	526	540	13,700	540
2023-03-03	526	530	522	528	5,600	528
2023-03-02	525	526	524	526	4,600	526
2023-03-01	524	526	522	525	1,900	525
2023-02-28	520	525	518	524	22,600	524
2023-02-27	510	512	508	510	8,500	510
2023-02-24	508	513	507	510	3,600	510
2023-02-22	509	512	507	507	2,000	507
2023-02-21	510	511	508	509	2,800	509
2023-02-20	509	514	508	509	3,000	509
2023-02-17	505	507	505	506	3,000	506
2023-02-16	510	510	507	509	2,100	509
2023-02-15	511	511	508	510	1,500	510
2023-02-14	511	515	508	514	1,200	514
2023-02-13	512	512	503	507	2,600	507
2023-02-10	511	512	500	512	13,800	512
2023-02-09	521	522	520	521	2,000	521
2023-02-08	528	528	521	523	1,100	523
2023-02-07	518	530	518	525	6,000	525
2023-02-06	518	520	518	518	3,400	518
2023-02-03	522	522	520	520	3,800	520
2023-02-02	521	528	521	522	2,500	522
2023-02-01	523	525	520	521	6,900	521
2023-01-31	521	525	521	523	4,100	523
2023-01-30	523	523	518	523	4,200	523
2023-01-27	512	530	511	523	22,300	523
2023-01-26	508	511	507	511	4,500	511
2023-01-25	507	507	504	506	5,000	506
2023-01-24	505	510	501	502	12,000	502
2023-01-23	498	505	494	505	9,700	505
2023-01-20	497	498	496	498	1,700	498
2023-01-19	496	497	496	497	1,300	497
2023-01-18	498	498	494	498	1,900	498
2023-01-17	500	500	489	491	4,200	491
2023-01-16	502	502	494	494	2,300	494
2023-01-13	499	502	497	502	6,300	502
2023-01-12	500	508	498	501	13,200	501
2023-01-11	500	503	497	503	2,200	503
2023-01-10	508	508	495	500	2,800	500
2023-01-06	498	505	494	503	5,700	503
2023-01-05	501	507	494	500	8,600	500
2023-01-04	495	503	480	494	9,200	494

分割・併合履歴： [2005-03-28]1株→2株