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
2023-06-095135135115123,700512
2023-06-0851251451251319,700513
2023-06-075185205185201,800520
2023-06-065195215175215,800521
2023-06-055195205135184,000518
2023-06-02518518514517800517
2023-06-015175195135196,700519
2023-05-315185205185191,600519
2023-05-305195215185202,600520
2023-05-295205305185215,800521
2023-05-265215225205204,600520
2023-05-255205255205213,100521
2023-05-245255315205228,300522
2023-05-235285345275273,600527
2023-05-2253553552553111,000531
2023-05-195245245235242,000524
2023-05-185275275215258,800525
2023-05-1753054052652615,300526
2023-05-165345345225319,200531
2023-05-1553053652753612,200536
2023-05-125285365285342,700534
2023-05-1152654052652818,600528
2023-05-105275285265281,400528
2023-05-095265275255271,500527
2023-05-085275285265265,400526
2023-05-025285295285291,600529
2023-05-015285285265281,700528
2023-04-285275285265281,500528
2023-04-27530530527527800527
2023-04-265335335275273,100527
2023-04-255335335305312,300531
2023-04-245315345315331,100533
2023-04-215345345305301,100530
2023-04-205375385295339,600533
2023-04-195295325275271,500527
2023-04-185355355325321,400532
2023-04-175335355295351,600535
2023-04-145265335265291,200529
2023-04-135315355305352,300535
2023-04-125315365265313,500531
2023-04-115315355315353,500535
2023-04-10531531530530200530
2023-04-0754054052553413,900534
2023-04-065205255185242,100524
2023-04-05519525519520900520
2023-04-045225325195194,700519
2023-04-035235235195192,700519
2023-03-315205205165192,200519
2023-03-305165225165202,600520
2023-03-295225285225284,700528
2023-03-285285355275283,400528
2023-03-275225355225272,200527
2023-03-245305305225231,000523
2023-03-235335335225221,200522
2023-03-225355405255328,300532
2023-03-2052853452053311,500533
2023-03-175205245175201,400520
2023-03-165185205185191,000519
2023-03-15529534524524700524
2023-03-145235235195191,800519
2023-03-135325385205238,000523
2023-03-105395395365383,100538
2023-03-095375395345392,500539
2023-03-08538540538538700538
2023-03-075405405375384,900538
2023-03-0652854352654013,700540
2023-03-035265305225285,600528
2023-03-025255265245264,600526
2023-03-015245265225251,900525
2023-02-2852052551852422,600524
2023-02-275105125085108,500510
2023-02-245085135075103,600510
2023-02-225095125075072,000507
2023-02-215105115085092,800509
2023-02-205095145085093,000509
2023-02-175055075055063,000506
2023-02-165105105075092,100509
2023-02-155115115085101,500510
2023-02-145115155085141,200514
2023-02-135125125035072,600507
2023-02-1051151250051213,800512
2023-02-095215225205212,000521
2023-02-085285285215231,100523
2023-02-075185305185256,000525
2023-02-065185205185183,400518
2023-02-035225225205203,800520
2023-02-025215285215222,500522
2023-02-015235255205216,900521
2023-01-315215255215234,100523
2023-01-305235235185234,200523
2023-01-2751253051152322,300523
2023-01-265085115075114,500511
2023-01-255075075045065,000506
2023-01-2450551050150212,000502
2023-01-234985054945059,700505
2023-01-204974984964981,700498
2023-01-194964974964971,300497
2023-01-184984984944981,900498
2023-01-175005004894914,200491
2023-01-165025024944942,300494
2023-01-134995024975026,300502
2023-01-1250050849850113,200501
2023-01-115005034975032,200503
2023-01-105085084955002,800500
2023-01-064985054945035,700503
2023-01-055015074945008,600500
2023-01-044955034804949,200494

分割・併合履歴 : [2005-03-28]1株→2株