7722 国際計測器(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 253 | 265 | 253 | 265 | 6,000 | 132.50 |
| 2002-12-27 | 250 | 253 | 250 | 252 | 7,000 | 126 |
| 2002-12-26 | 253 | 255 | 253 | 255 | 4,000 | 127.50 |
| 2002-12-25 | 247 | 247 | 240 | 240 | 15,000 | 120 |
| 2002-12-24 | 251 | 251 | 249 | 249 | 14,000 | 124.50 |
| 2002-12-20 | 252 | 252 | 250 | 250 | 9,000 | 125 |
| 2002-12-19 | 251 | 252 | 237 | 249 | 30,000 | 124.50 |
| 2002-12-18 | 267 | 269 | 252 | 252 | 12,000 | 126 |
| 2002-12-17 | 281 | 281 | 270 | 270 | 10,000 | 135 |
| 2002-12-16 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2002-12-13 | 291 | 291 | 281 | 290 | 17,000 | 145 |
| 2002-12-12 | 293 | 293 | 290 | 290 | 7,000 | 145 |
| 2002-12-11 | 295 | 295 | 293 | 293 | 2,000 | 146.50 |
| 2002-12-10 | 301 | 301 | 290 | 290 | 11,000 | 145 |
| 2002-12-09 | 308 | 310 | 301 | 301 | 12,000 | 150.50 |
| 2002-12-06 | 305 | 315 | 305 | 306 | 9,000 | 153 |
| 2002-12-05 | 302 | 305 | 300 | 305 | 10,000 | 152.50 |
| 2002-12-04 | 300 | 304 | 299 | 300 | 30,000 | 150 |
| 2002-12-03 | 306 | 314 | 296 | 299 | 134,000 | 149.50 |
| 2002-12-02 | 297 | 315 | 296 | 300 | 75,000 | 150 |
| 2002-11-29 | 302 | 303 | 292 | 298 | 36,000 | 149 |
| 2002-11-28 | 310 | 315 | 302 | 302 | 28,000 | 151 |
| 2002-11-27 | 312 | 315 | 310 | 313 | 21,000 | 156.50 |
| 2002-11-26 | 316 | 320 | 312 | 312 | 11,000 | 156 |
| 2002-11-25 | 305 | 310 | 305 | 306 | 34,000 | 153 |
| 2002-11-22 | 314 | 315 | 300 | 301 | 21,000 | 150.50 |
| 2002-11-21 | 303 | 345 | 300 | 313 | 86,000 | 156.50 |
| 2002-11-20 | 300 | 300 | 281 | 281 | 51,000 | 140.50 |
| 2002-11-19 | 355 | 355 | 355 | 355 | 11,000 | 177.50 |
| 2002-11-18 | 460 | 460 | 435 | 435 | 4,000 | 217.50 |
| 2002-11-15 | 480 | 480 | 460 | 460 | 4,000 | 230 |
| 2002-11-14 | 495 | 495 | 480 | 480 | 8,000 | 240 |
| 2002-11-13 | 491 | 500 | 491 | 495 | 16,000 | 247.50 |
| 2002-11-12 | 500 | 500 | 480 | 480 | 2,000 | 240 |
| 2002-11-11 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2002-11-08 | 520 | 520 | 500 | 500 | 15,000 | 250 |
| 2002-11-07 | 487 | 520 | 480 | 520 | 20,000 | 260 |
| 2002-11-06 | 455 | 473 | 455 | 471 | 6,000 | 235.50 |
| 2002-11-05 | 470 | 470 | 435 | 435 | 17,000 | 217.50 |
| 2002-11-01 | 477 | 490 | 470 | 470 | 8,000 | 235 |
| 2002-10-31 | 490 | 490 | 478 | 480 | 10,000 | 240 |
| 2002-10-30 | 500 | 510 | 495 | 500 | 28,000 | 250 |
| 2002-10-29 | 492 | 510 | 492 | 510 | 16,000 | 255 |
| 2002-10-28 | 500 | 501 | 477 | 490 | 39,000 | 245 |
| 2002-10-25 | 516 | 530 | 495 | 500 | 25,000 | 250 |
| 2002-10-24 | 590 | 590 | 560 | 560 | 4,000 | 280 |
| 2002-10-23 | 600 | 600 | 590 | 590 | 5,000 | 295 |
| 2002-10-22 | 580 | 600 | 580 | 600 | 3,000 | 300 |
| 2002-10-21 | 601 | 601 | 600 | 600 | 5,000 | 300 |
| 2002-10-18 | 600 | 600 | 600 | 600 | 10,000 | 300 |
| 2002-10-17 | 620 | 620 | 590 | 600 | 14,000 | 300 |
| 2002-10-16 | 600 | 620 | 600 | 620 | 8,000 | 310 |
| 2002-10-15 | 588 | 600 | 588 | 600 | 12,000 | 300 |
| 2002-10-11 | 592 | 592 | 592 | 592 | 1,000 | 296 |
| 2002-10-10 | 590 | 590 | 570 | 590 | 7,000 | 295 |
| 2002-10-09 | 600 | 600 | 590 | 600 | 8,000 | 300 |
| 2002-10-08 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2002-10-07 | 591 | 592 | 590 | 590 | 6,000 | 295 |
| 2002-10-04 | 607 | 607 | 600 | 600 | 4,000 | 300 |
| 2002-10-03 | 622 | 622 | 607 | 607 | 2,000 | 303.50 |
| 2002-10-02 | 640 | 640 | 622 | 622 | 3,000 | 311 |
| 2002-10-01 | 662 | 662 | 640 | 640 | 13,000 | 320 |
| 2002-09-30 | 675 | 680 | 666 | 666 | 7,000 | 333 |
| 2002-09-27 | 661 | 662 | 661 | 662 | 2,000 | 331 |
| 2002-09-26 | 662 | 675 | 660 | 661 | 12,000 | 330.50 |
| 2002-09-25 | 655 | 660 | 655 | 660 | 2,000 | 330 |
| 2002-09-24 | 651 | 655 | 651 | 655 | 7,000 | 327.50 |
| 2002-09-20 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2002-09-19 | 655 | 655 | 650 | 655 | 4,000 | 327.50 |
| 2002-09-18 | 660 | 660 | 650 | 655 | 4,000 | 327.50 |
| 2002-09-17 | 670 | 670 | 650 | 660 | 3,000 | 330 |
| 2002-09-13 | 660 | 670 | 640 | 670 | 5,000 | 335 |
| 2002-09-12 | 660 | 660 | 660 | 660 | 3,000 | 330 |
| 2002-09-11 | 650 | 650 | 650 | 650 | 8,000 | 325 |
| 2002-09-10 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2002-09-09 | 661 | 661 | 660 | 660 | 2,000 | 330 |
| 2002-09-06 | 675 | 675 | 655 | 655 | 10,000 | 327.50 |
| 2002-09-05 | 674 | 675 | 673 | 675 | 8,000 | 337.50 |
| 2002-09-04 | 653 | 655 | 650 | 655 | 7,000 | 327.50 |
| 2002-09-02 | 690 | 690 | 670 | 670 | 7,000 | 335 |
| 2002-08-30 | 699 | 699 | 687 | 690 | 7,000 | 345 |
| 2002-08-29 | 710 | 710 | 686 | 700 | 14,000 | 350 |
| 2002-08-28 | 700 | 715 | 685 | 715 | 13,000 | 357.50 |
| 2002-08-27 | 690 | 693 | 690 | 693 | 2,000 | 346.50 |
| 2002-08-26 | 695 | 700 | 695 | 697 | 6,000 | 348.50 |
| 2002-08-23 | 720 | 720 | 700 | 700 | 4,000 | 350 |
| 2002-08-22 | 692 | 701 | 692 | 700 | 6,000 | 350 |
| 2002-08-21 | 700 | 700 | 690 | 691 | 4,000 | 345.50 |
| 2002-08-20 | 740 | 750 | 680 | 680 | 25,000 | 340 |
| 2002-08-19 | 705 | 735 | 705 | 730 | 21,000 | 365 |
| 2002-08-16 | 680 | 700 | 680 | 700 | 71,000 | 350 |
| 2002-08-15 | 671 | 679 | 670 | 671 | 7,000 | 335.50 |
| 2002-08-14 | 630 | 660 | 630 | 660 | 23,000 | 330 |
| 2002-08-13 | 620 | 630 | 618 | 630 | 20,000 | 315 |
| 2002-08-12 | 610 | 620 | 610 | 620 | 9,000 | 310 |
| 2002-08-09 | 620 | 620 | 600 | 620 | 21,000 | 310 |
| 2002-08-08 | 650 | 650 | 619 | 619 | 17,000 | 309.50 |
| 2002-08-07 | 650 | 650 | 640 | 640 | 6,000 | 320 |
| 2002-08-06 | 670 | 670 | 650 | 650 | 4,000 | 325 |
| 2002-08-05 | 700 | 700 | 670 | 680 | 28,000 | 340 |
| 2002-08-02 | 699 | 699 | 630 | 690 | 17,000 | 345 |
| 2002-08-01 | 745 | 745 | 720 | 725 | 13,000 | 362.50 |
| 2002-07-31 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 2002-07-30 | 750 | 750 | 730 | 749 | 5,000 | 374.50 |
| 2002-07-26 | 786 | 786 | 770 | 785 | 6,000 | 392.50 |
| 2002-07-25 | 786 | 786 | 786 | 786 | 2,000 | 393 |
| 2002-07-24 | 787 | 787 | 787 | 787 | 2,000 | 393.50 |
| 2002-07-23 | 805 | 805 | 804 | 804 | 2,000 | 402 |
| 2002-07-22 | 810 | 815 | 810 | 815 | 2,000 | 407.50 |
| 2002-07-19 | 805 | 830 | 805 | 830 | 11,000 | 415 |
| 2002-07-18 | 812 | 812 | 805 | 805 | 3,000 | 402.50 |
| 2002-07-17 | 810 | 810 | 795 | 805 | 5,000 | 402.50 |
| 2002-07-11 | 810 | 810 | 805 | 805 | 2,000 | 402.50 |
| 2002-07-10 | 820 | 820 | 811 | 811 | 3,000 | 405.50 |
| 2002-07-09 | 820 | 839 | 810 | 839 | 3,000 | 419.50 |
| 2002-07-08 | 870 | 870 | 870 | 870 | 12,000 | 435 |
| 2002-07-05 | 879 | 879 | 870 | 870 | 4,000 | 435 |
| 2002-07-04 | 880 | 890 | 880 | 890 | 2,000 | 445 |
| 2002-07-03 | 880 | 880 | 870 | 880 | 14,000 | 440 |
| 2002-07-02 | 870 | 880 | 870 | 880 | 5,000 | 440 |
| 2002-07-01 | 869 | 871 | 869 | 870 | 7,000 | 435 |
| 2002-06-28 | 855 | 870 | 855 | 870 | 6,000 | 435 |
| 2002-06-27 | 860 | 860 | 850 | 860 | 6,000 | 430 |
| 2002-06-26 | 850 | 859 | 850 | 859 | 4,000 | 429.50 |
| 2002-06-25 | 855 | 859 | 855 | 859 | 3,000 | 429.50 |
| 2002-06-24 | 850 | 850 | 850 | 850 | 9,000 | 425 |
| 2002-06-21 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2002-06-20 | 849 | 859 | 841 | 859 | 6,000 | 429.50 |
| 2002-06-19 | 854 | 854 | 854 | 854 | 1,000 | 427 |
| 2002-06-18 | 851 | 851 | 850 | 850 | 8,000 | 425 |
| 2002-06-17 | 860 | 860 | 850 | 850 | 12,000 | 425 |
| 2002-06-14 | 854 | 854 | 850 | 850 | 3,000 | 425 |
| 2002-06-13 | 850 | 860 | 850 | 860 | 9,000 | 430 |
| 2002-06-12 | 854 | 858 | 840 | 858 | 8,000 | 429 |
| 2002-06-11 | 854 | 860 | 850 | 850 | 9,000 | 425 |
| 2002-06-07 | 850 | 860 | 850 | 860 | 4,000 | 430 |
| 2002-06-06 | 835 | 835 | 820 | 820 | 7,000 | 410 |
| 2002-06-05 | 860 | 870 | 843 | 843 | 5,000 | 421.50 |
| 2002-06-04 | 880 | 890 | 850 | 880 | 19,000 | 440 |
| 2002-06-03 | 899 | 899 | 811 | 890 | 31,000 | 445 |
| 2002-05-31 | 885 | 900 | 865 | 900 | 101,000 | 450 |
| 2002-05-30 | 831 | 880 | 831 | 875 | 93,000 | 437.50 |
| 2002-05-29 | 800 | 800 | 790 | 800 | 9,000 | 400 |
| 2002-05-28 | 810 | 810 | 795 | 800 | 8,000 | 400 |
| 2002-05-23 | 820 | 820 | 820 | 820 | 4,000 | 410 |
| 2002-05-22 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2002-05-21 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 2002-05-20 | 820 | 820 | 815 | 815 | 7,000 | 407.50 |
| 2002-05-17 | 820 | 820 | 820 | 820 | 5,000 | 410 |
| 2002-05-16 | 821 | 821 | 821 | 821 | 2,000 | 410.50 |
| 2002-05-15 | 825 | 825 | 820 | 820 | 11,000 | 410 |
| 2002-05-14 | 859 | 859 | 859 | 859 | 2,000 | 429.50 |
| 2002-05-13 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2002-05-10 | 835 | 859 | 835 | 859 | 6,000 | 429.50 |
| 2002-05-09 | 820 | 820 | 810 | 810 | 5,000 | 405 |
| 2002-05-08 | 810 | 830 | 810 | 810 | 10,000 | 405 |
| 2002-05-07 | 820 | 820 | 800 | 800 | 7,000 | 400 |
| 2002-05-02 | 845 | 850 | 820 | 830 | 13,000 | 415 |
| 2002-05-01 | 782 | 840 | 779 | 840 | 14,000 | 420 |
| 2002-04-30 | 779 | 779 | 779 | 779 | 2,000 | 389.50 |
| 2002-04-26 | 830 | 833 | 800 | 833 | 7,000 | 416.50 |
| 2002-04-25 | 840 | 840 | 800 | 800 | 3,000 | 400 |
| 2002-04-24 | 840 | 840 | 800 | 840 | 10,000 | 420 |
| 2002-04-23 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2002-04-22 | 870 | 870 | 816 | 816 | 7,000 | 408 |
| 2002-04-19 | 838 | 838 | 820 | 830 | 19,000 | 415 |
| 2002-04-18 | 814 | 840 | 814 | 838 | 16,000 | 419 |
| 2002-04-17 | 835 | 840 | 810 | 810 | 21,000 | 405 |
| 2002-04-16 | 878 | 878 | 800 | 850 | 56,000 | 425 |
| 2002-04-15 | 870 | 879 | 822 | 875 | 61,000 | 437.50 |
| 2002-04-12 | 850 | 929 | 850 | 880 | 275,000 | 440 |
| 2002-04-11 | 830 | 830 | 830 | 830 | 72,000 | 415 |
| 2002-04-10 | 710 | 730 | 710 | 730 | 19,000 | 365 |
| 2002-04-09 | 720 | 730 | 700 | 730 | 27,000 | 365 |
| 2002-04-08 | 696 | 730 | 696 | 730 | 24,000 | 365 |
| 2002-04-05 | 632 | 700 | 632 | 698 | 29,000 | 349 |
| 2002-04-04 | 598 | 627 | 598 | 627 | 16,000 | 313.50 |
| 2002-04-03 | 590 | 590 | 570 | 580 | 10,000 | 290 |
| 2002-04-02 | 619 | 619 | 590 | 590 | 10,000 | 295 |
| 2002-04-01 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2002-03-29 | 602 | 602 | 595 | 595 | 16,000 | 297.50 |
| 2002-03-28 | 560 | 599 | 560 | 580 | 14,000 | 290 |
| 2002-03-27 | 560 | 570 | 550 | 570 | 11,000 | 285 |
| 2002-03-26 | 550 | 555 | 550 | 550 | 6,000 | 275 |
| 2002-03-25 | 555 | 555 | 550 | 550 | 6,000 | 275 |
| 2002-03-22 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2002-03-20 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2002-03-19 | 550 | 550 | 550 | 550 | 8,000 | 275 |
| 2002-03-18 | 555 | 555 | 550 | 550 | 4,000 | 275 |
| 2002-03-15 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-03-14 | 550 | 560 | 540 | 560 | 4,000 | 280 |
| 2002-03-13 | 545 | 550 | 540 | 550 | 8,000 | 275 |
| 2002-03-12 | 540 | 559 | 540 | 540 | 20,000 | 270 |
| 2002-03-11 | 540 | 555 | 540 | 540 | 30,000 | 270 |
| 2002-03-08 | 530 | 530 | 525 | 525 | 6,000 | 262.50 |
| 2002-03-07 | 530 | 530 | 528 | 530 | 7,000 | 265 |
| 2002-03-06 | 525 | 530 | 525 | 530 | 9,000 | 265 |
| 2002-03-05 | 535 | 535 | 530 | 530 | 2,000 | 265 |
| 2002-03-04 | 529 | 538 | 528 | 528 | 8,000 | 264 |
| 2002-03-01 | 560 | 560 | 525 | 525 | 7,000 | 262.50 |
| 2002-02-28 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2002-02-26 | 567 | 567 | 567 | 567 | 1,000 | 283.50 |
| 2002-02-25 | 557 | 557 | 557 | 557 | 1,000 | 278.50 |
| 2002-02-22 | 540 | 550 | 540 | 550 | 4,000 | 275 |
| 2002-02-20 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2002-02-18 | 525 | 526 | 525 | 526 | 2,000 | 263 |
| 2002-02-14 | 535 | 550 | 505 | 520 | 8,000 | 260 |
| 2002-02-08 | 526 | 526 | 526 | 526 | 3,000 | 263 |
| 2002-02-06 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2002-02-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-01-25 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2002-01-22 | 581 | 581 | 580 | 580 | 3,000 | 290 |
| 2002-01-17 | 570 | 570 | 560 | 560 | 4,000 | 280 |
| 2002-01-16 | 600 | 600 | 590 | 600 | 5,000 | 300 |
| 2002-01-15 | 600 | 600 | 590 | 590 | 3,000 | 295 |
| 2002-01-11 | 628 | 628 | 600 | 600 | 10,000 | 300 |
| 2002-01-10 | 601 | 628 | 601 | 628 | 3,000 | 314 |
| 2002-01-09 | 574 | 600 | 574 | 600 | 5,000 | 300 |
| 2002-01-08 | 570 | 572 | 570 | 572 | 5,000 | 286 |
分割・併合履歴 ： [2005-03-28]1株→2株
