7722 国際計測器(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 575 | 600 | 575 | 600 | 2,000 | 300 |
| 2001-12-26 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2001-12-21 | 570 | 575 | 570 | 575 | 12,000 | 287.50 |
| 2001-12-20 | 600 | 600 | 590 | 590 | 4,000 | 295 |
| 2001-12-19 | 601 | 601 | 600 | 600 | 2,000 | 300 |
| 2001-12-18 | 620 | 620 | 620 | 620 | 9,000 | 310 |
| 2001-12-17 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-12-14 | 620 | 640 | 620 | 630 | 6,000 | 315 |
| 2001-12-13 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-12-11 | 600 | 610 | 595 | 610 | 4,000 | 305 |
| 2001-12-10 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-12-07 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2001-12-06 | 601 | 605 | 601 | 605 | 3,000 | 302.50 |
| 2001-12-05 | 630 | 630 | 600 | 600 | 4,000 | 300 |
| 2001-11-30 | 631 | 640 | 630 | 640 | 6,000 | 320 |
| 2001-11-29 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2001-11-28 | 630 | 640 | 602 | 640 | 3,000 | 320 |
| 2001-11-27 | 640 | 640 | 640 | 640 | 4,000 | 320 |
| 2001-11-22 | 602 | 610 | 601 | 610 | 5,000 | 305 |
| 2001-11-21 | 630 | 630 | 601 | 601 | 9,000 | 300.50 |
| 2001-11-20 | 621 | 625 | 621 | 625 | 3,000 | 312.50 |
| 2001-11-16 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 2001-11-08 | 690 | 690 | 650 | 680 | 4,000 | 340 |
| 2001-11-07 | 660 | 680 | 660 | 680 | 4,000 | 340 |
| 2001-11-06 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2001-11-02 | 685 | 690 | 685 | 690 | 2,000 | 345 |
| 2001-11-01 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2001-10-31 | 700 | 710 | 690 | 690 | 7,000 | 345 |
| 2001-10-30 | 670 | 710 | 670 | 710 | 13,000 | 355 |
| 2001-10-26 | 680 | 700 | 670 | 699 | 12,000 | 349.50 |
| 2001-10-25 | 650 | 680 | 650 | 680 | 6,000 | 340 |
| 2001-10-24 | 650 | 650 | 640 | 640 | 16,000 | 320 |
| 2001-10-23 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2001-10-19 | 630 | 630 | 627 | 627 | 5,000 | 313.50 |
| 2001-10-18 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 2001-10-17 | 630 | 635 | 630 | 631 | 16,000 | 315.50 |
| 2001-10-16 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2001-10-15 | 636 | 636 | 636 | 636 | 1,000 | 318 |
| 2001-10-12 | 601 | 610 | 601 | 606 | 3,000 | 303 |
| 2001-10-11 | 605 | 605 | 599 | 600 | 13,000 | 300 |
| 2001-10-10 | 602 | 602 | 602 | 602 | 3,000 | 301 |
| 2001-10-05 | 605 | 680 | 605 | 680 | 10,000 | 340 |
| 2001-10-04 | 611 | 620 | 611 | 620 | 3,000 | 310 |
| 2001-10-03 | 605 | 640 | 605 | 640 | 9,000 | 320 |
| 2001-10-02 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2001-09-27 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-09-26 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-09-25 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-09-21 | 609 | 609 | 609 | 609 | 1,000 | 304.50 |
| 2001-09-19 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-09-18 | 580 | 590 | 580 | 580 | 4,000 | 290 |
| 2001-09-17 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-09-14 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2001-09-13 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2001-09-11 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2001-09-04 | 700 | 750 | 700 | 750 | 9,000 | 375 |
| 2001-08-31 | 700 | 745 | 700 | 745 | 4,000 | 372.50 |
| 2001-08-30 | 724 | 724 | 700 | 700 | 7,000 | 350 |
| 2001-08-29 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2001-08-28 | 762 | 762 | 762 | 762 | 1,000 | 381 |
| 2001-08-27 | 764 | 764 | 755 | 764 | 5,000 | 382 |
| 2001-08-23 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2001-08-21 | 800 | 800 | 765 | 765 | 3,000 | 382.50 |
| 2001-08-20 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2001-08-17 | 810 | 810 | 800 | 800 | 9,000 | 400 |
| 2001-08-16 | 805 | 820 | 805 | 810 | 6,000 | 405 |
| 2001-08-15 | 815 | 815 | 801 | 802 | 12,000 | 401 |
| 2001-08-13 | 840 | 840 | 840 | 840 | 7,000 | 420 |
| 2001-08-10 | 850 | 850 | 850 | 850 | 7,000 | 425 |
| 2001-08-09 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 2001-08-08 | 861 | 870 | 847 | 850 | 8,000 | 425 |
| 2001-08-07 | 840 | 870 | 835 | 860 | 22,000 | 430 |
| 2001-08-06 | 850 | 850 | 850 | 850 | 5,000 | 425 |
| 2001-08-03 | 840 | 850 | 820 | 839 | 11,000 | 419.50 |
| 2001-08-02 | 820 | 840 | 820 | 840 | 17,000 | 420 |
| 2001-08-01 | 800 | 830 | 799 | 810 | 23,000 | 405 |
| 2001-07-31 | 800 | 800 | 770 | 795 | 12,000 | 397.50 |
| 2001-07-30 | 800 | 800 | 790 | 790 | 5,000 | 395 |
| 2001-07-27 | 802 | 805 | 800 | 800 | 11,000 | 400 |
| 2001-07-26 | 810 | 815 | 800 | 800 | 15,000 | 400 |
| 2001-07-25 | 800 | 810 | 800 | 810 | 8,000 | 405 |
| 2001-07-24 | 795 | 805 | 785 | 805 | 35,000 | 402.50 |
| 2001-07-23 | 800 | 800 | 800 | 800 | 25,000 | 400 |
| 2001-07-19 | 815 | 815 | 800 | 809 | 8,000 | 404.50 |
| 2001-07-18 | 830 | 830 | 795 | 800 | 31,000 | 400 |
| 2001-07-17 | 802 | 830 | 800 | 830 | 27,000 | 415 |
| 2001-07-16 | 830 | 830 | 800 | 800 | 10,000 | 400 |
| 2001-07-13 | 836 | 845 | 825 | 835 | 10,000 | 417.50 |
| 2001-07-12 | 815 | 840 | 805 | 835 | 28,000 | 417.50 |
| 2001-07-11 | 820 | 845 | 820 | 845 | 3,000 | 422.50 |
| 2001-07-10 | 850 | 850 | 840 | 850 | 4,000 | 425 |
| 2001-07-09 | 850 | 870 | 840 | 870 | 20,000 | 435 |
| 2001-07-06 | 841 | 865 | 841 | 860 | 31,000 | 430 |
| 2001-07-05 | 860 | 860 | 840 | 841 | 21,000 | 420.50 |
| 2001-07-04 | 895 | 895 | 835 | 860 | 75,000 | 430 |
| 2001-07-03 | 872 | 901 | 860 | 880 | 181,000 | 440 |
| 2001-07-02 | 820 | 868 | 820 | 860 | 149,000 | 430 |
| 2001-06-29 | 765 | 790 | 765 | 790 | 26,000 | 395 |
| 2001-06-28 | 730 | 760 | 730 | 750 | 23,000 | 375 |
| 2001-06-27 | 720 | 731 | 720 | 730 | 10,000 | 365 |
| 2001-06-26 | 720 | 720 | 710 | 715 | 9,000 | 357.50 |
| 2001-06-25 | 700 | 750 | 700 | 750 | 38,000 | 375 |
| 2001-06-22 | 702 | 702 | 700 | 700 | 6,000 | 350 |
| 2001-06-21 | 700 | 706 | 690 | 700 | 17,000 | 350 |
| 2001-06-20 | 749 | 749 | 700 | 700 | 4,000 | 350 |
| 2001-06-19 | 750 | 750 | 750 | 750 | 8,000 | 375 |
| 2001-06-18 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 2001-06-15 | 760 | 760 | 730 | 751 | 12,000 | 375.50 |
| 2001-06-14 | 780 | 780 | 762 | 762 | 4,000 | 381 |
| 2001-06-13 | 780 | 795 | 780 | 795 | 14,000 | 397.50 |
| 2001-06-12 | 800 | 800 | 755 | 795 | 34,000 | 397.50 |
| 2001-06-11 | 800 | 810 | 790 | 800 | 46,000 | 400 |
| 2001-06-08 | 790 | 820 | 770 | 820 | 127,000 | 410 |
| 2001-06-07 | 730 | 820 | 730 | 780 | 209,000 | 390 |
| 2001-06-06 | 640 | 730 | 630 | 730 | 127,000 | 365 |
| 2001-06-05 | 600 | 630 | 600 | 630 | 38,000 | 315 |
| 2001-06-04 | 609 | 609 | 585 | 600 | 10,000 | 300 |
| 2001-06-01 | 630 | 630 | 610 | 610 | 9,000 | 305 |
| 2001-05-31 | 668 | 668 | 602 | 620 | 34,000 | 310 |
| 2001-05-30 | 600 | 670 | 600 | 670 | 63,000 | 335 |
| 2001-05-29 | 624 | 624 | 590 | 590 | 20,000 | 295 |
| 2001-05-28 | 650 | 650 | 630 | 630 | 25,000 | 315 |
| 2001-05-25 | 590 | 631 | 590 | 630 | 29,000 | 315 |
| 2001-05-24 | 590 | 590 | 560 | 560 | 13,000 | 280 |
| 2001-05-23 | 580 | 580 | 541 | 579 | 7,000 | 289.50 |
| 2001-05-22 | 585 | 585 | 581 | 585 | 9,000 | 292.50 |
| 2001-05-21 | 595 | 595 | 582 | 582 | 3,000 | 291 |
| 2001-05-18 | 570 | 580 | 570 | 580 | 9,000 | 290 |
| 2001-05-17 | 560 | 560 | 559 | 559 | 2,000 | 279.50 |
| 2001-05-16 | 559 | 559 | 559 | 559 | 1,000 | 279.50 |
| 2001-05-15 | 570 | 570 | 561 | 561 | 2,000 | 280.50 |
| 2001-05-14 | 575 | 575 | 575 | 575 | 9,000 | 287.50 |
| 2001-05-11 | 600 | 600 | 585 | 585 | 8,000 | 292.50 |
| 2001-05-09 | 580 | 580 | 570 | 570 | 3,000 | 285 |
| 2001-05-08 | 575 | 575 | 570 | 570 | 2,000 | 285 |
| 2001-05-07 | 560 | 570 | 560 | 570 | 2,000 | 285 |
| 2001-05-02 | 570 | 570 | 565 | 565 | 2,000 | 282.50 |
| 2001-05-01 | 600 | 600 | 595 | 595 | 4,000 | 297.50 |
| 2001-04-27 | 599 | 600 | 590 | 600 | 14,000 | 300 |
| 2001-04-26 | 570 | 591 | 570 | 591 | 6,000 | 295.50 |
| 2001-04-25 | 572 | 572 | 572 | 572 | 2,000 | 286 |
| 2001-04-24 | 564 | 564 | 564 | 564 | 1,000 | 282 |
| 2001-04-20 | 601 | 601 | 600 | 600 | 9,000 | 300 |
| 2001-04-19 | 590 | 599 | 590 | 595 | 10,000 | 297.50 |
| 2001-04-18 | 568 | 605 | 565 | 605 | 28,000 | 302.50 |
| 2001-04-17 | 590 | 590 | 570 | 570 | 4,000 | 285 |
| 2001-04-16 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 2001-04-13 | 540 | 541 | 540 | 541 | 2,000 | 270.50 |
| 2001-04-12 | 536 | 550 | 526 | 535 | 6,000 | 267.50 |
| 2001-04-11 | 550 | 552 | 525 | 535 | 4,000 | 267.50 |
| 2001-04-10 | 572 | 572 | 572 | 572 | 1,000 | 286 |
| 2001-04-09 | 577 | 577 | 576 | 576 | 2,000 | 288 |
| 2001-04-06 | 571 | 581 | 571 | 571 | 12,000 | 285.50 |
| 2001-04-05 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-04-04 | 590 | 590 | 560 | 560 | 7,000 | 280 |
| 2001-04-03 | 600 | 602 | 600 | 600 | 12,000 | 300 |
| 2001-04-02 | 630 | 630 | 615 | 615 | 11,000 | 307.50 |
| 2001-03-30 | 621 | 665 | 621 | 635 | 29,000 | 317.50 |
| 2001-03-29 | 615 | 630 | 600 | 620 | 18,000 | 310 |
| 2001-03-28 | 612 | 620 | 612 | 612 | 5,000 | 306 |
| 2001-03-27 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 2001-03-26 | 651 | 655 | 600 | 601 | 15,000 | 300.50 |
| 2001-03-23 | 630 | 670 | 630 | 650 | 63,000 | 325 |
| 2001-03-22 | 532 | 610 | 532 | 610 | 30,000 | 305 |
| 2001-03-21 | 482 | 530 | 482 | 530 | 16,000 | 265 |
| 2001-03-19 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2001-03-16 | 490 | 500 | 470 | 470 | 4,000 | 235 |
| 2001-03-15 | 500 | 500 | 490 | 490 | 7,000 | 245 |
| 2001-03-14 | 530 | 535 | 500 | 529 | 13,000 | 264.50 |
| 2001-03-13 | 560 | 560 | 550 | 550 | 16,000 | 275 |
| 2001-03-12 | 560 | 565 | 560 | 560 | 8,000 | 280 |
| 2001-03-09 | 560 | 569 | 560 | 569 | 6,000 | 284.50 |
| 2001-03-08 | 600 | 600 | 561 | 561 | 3,000 | 280.50 |
| 2001-03-07 | 590 | 600 | 580 | 600 | 33,000 | 300 |
| 2001-03-06 | 560 | 570 | 550 | 560 | 13,000 | 280 |
| 2001-03-05 | 560 | 560 | 545 | 560 | 18,000 | 280 |
| 2001-03-02 | 595 | 611 | 580 | 580 | 24,000 | 290 |
| 2001-03-01 | 550 | 615 | 545 | 595 | 43,000 | 297.50 |
| 2001-02-28 | 564 | 564 | 503 | 535 | 78,000 | 267.50 |
| 2001-02-27 | 600 | 600 | 540 | 570 | 36,000 | 285 |
| 2001-02-26 | 670 | 670 | 600 | 620 | 18,000 | 310 |
| 2001-02-23 | 650 | 670 | 640 | 650 | 30,000 | 325 |
| 2001-02-22 | 699 | 700 | 650 | 650 | 63,000 | 325 |
| 2001-02-21 | 743 | 745 | 690 | 715 | 60,000 | 357.50 |
| 2001-02-20 | 790 | 790 | 745 | 745 | 46,000 | 372.50 |
| 2001-02-19 | 790 | 799 | 730 | 790 | 83,000 | 395 |
| 2001-02-16 | 900 | 900 | 800 | 800 | 713,000 | 400 |
| 2001-02-15 | 850 | 850 | 850 | 850 | 770,000 | 425 |
分割・併合履歴 ： [2005-03-28]1株→2株
