7722 国際計測器(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 819 | 820 | 795 | 820 | 7,000 | 410 |
| 2003-12-29 | 802 | 835 | 802 | 830 | 39,000 | 415 |
| 2003-12-26 | 780 | 795 | 770 | 795 | 19,000 | 397.50 |
| 2003-12-25 | 750 | 775 | 750 | 775 | 12,000 | 387.50 |
| 2003-12-24 | 771 | 771 | 750 | 750 | 9,000 | 375 |
| 2003-12-22 | 755 | 755 | 740 | 755 | 6,000 | 377.50 |
| 2003-12-19 | 735 | 747 | 735 | 747 | 2,000 | 373.50 |
| 2003-12-18 | 765 | 765 | 737 | 738 | 7,000 | 369 |
| 2003-12-17 | 760 | 770 | 750 | 760 | 28,000 | 380 |
| 2003-12-16 | 760 | 765 | 760 | 760 | 8,000 | 380 |
| 2003-12-15 | 751 | 760 | 750 | 755 | 10,000 | 377.50 |
| 2003-12-12 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2003-12-11 | 720 | 745 | 720 | 740 | 30,000 | 370 |
| 2003-12-10 | 690 | 710 | 690 | 710 | 10,000 | 355 |
| 2003-12-09 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2003-12-08 | 691 | 691 | 690 | 690 | 6,000 | 345 |
| 2003-12-05 | 710 | 710 | 700 | 701 | 17,000 | 350.50 |
| 2003-12-04 | 710 | 715 | 710 | 710 | 15,000 | 355 |
| 2003-12-03 | 713 | 730 | 713 | 730 | 12,000 | 365 |
| 2003-12-02 | 710 | 716 | 710 | 715 | 3,000 | 357.50 |
| 2003-12-01 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2003-11-28 | 734 | 734 | 710 | 710 | 6,000 | 355 |
| 2003-11-27 | 750 | 750 | 735 | 735 | 15,000 | 367.50 |
| 2003-11-26 | 704 | 710 | 704 | 705 | 6,000 | 352.50 |
| 2003-11-25 | 702 | 710 | 702 | 705 | 4,000 | 352.50 |
| 2003-11-21 | 706 | 706 | 705 | 705 | 6,000 | 352.50 |
| 2003-11-20 | 718 | 725 | 706 | 706 | 8,000 | 353 |
| 2003-11-19 | 720 | 720 | 701 | 718 | 7,000 | 359 |
| 2003-11-18 | 726 | 726 | 705 | 720 | 12,000 | 360 |
| 2003-11-17 | 737 | 737 | 736 | 736 | 9,000 | 368 |
| 2003-11-14 | 736 | 736 | 736 | 736 | 3,000 | 368 |
| 2003-11-13 | 730 | 730 | 730 | 730 | 5,000 | 365 |
| 2003-11-12 | 700 | 730 | 700 | 730 | 10,000 | 365 |
| 2003-11-11 | 700 | 705 | 700 | 705 | 10,000 | 352.50 |
| 2003-11-10 | 740 | 740 | 730 | 735 | 7,000 | 367.50 |
| 2003-11-07 | 737 | 737 | 735 | 735 | 6,000 | 367.50 |
| 2003-11-06 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 2003-11-05 | 751 | 751 | 743 | 743 | 7,000 | 371.50 |
| 2003-11-04 | 745 | 750 | 736 | 750 | 11,000 | 375 |
| 2003-10-31 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 2003-10-30 | 755 | 775 | 754 | 770 | 4,000 | 385 |
| 2003-10-29 | 789 | 790 | 789 | 790 | 4,000 | 395 |
| 2003-10-28 | 796 | 800 | 790 | 790 | 3,000 | 395 |
| 2003-10-27 | 830 | 835 | 790 | 790 | 27,000 | 395 |
| 2003-10-24 | 790 | 820 | 790 | 820 | 91,000 | 410 |
| 2003-10-23 | 790 | 790 | 750 | 780 | 29,000 | 390 |
| 2003-10-22 | 782 | 790 | 770 | 790 | 88,000 | 395 |
| 2003-10-21 | 739 | 740 | 722 | 722 | 20,000 | 361 |
| 2003-10-20 | 750 | 755 | 740 | 740 | 24,000 | 370 |
| 2003-10-17 | 780 | 780 | 750 | 755 | 12,000 | 377.50 |
| 2003-10-16 | 770 | 779 | 765 | 779 | 9,000 | 389.50 |
| 2003-10-15 | 760 | 790 | 760 | 770 | 12,000 | 385 |
| 2003-10-14 | 785 | 785 | 770 | 770 | 12,000 | 385 |
| 2003-10-10 | 775 | 785 | 775 | 785 | 11,000 | 392.50 |
| 2003-10-09 | 785 | 785 | 772 | 772 | 7,000 | 386 |
| 2003-10-08 | 775 | 785 | 775 | 785 | 6,000 | 392.50 |
| 2003-10-07 | 798 | 799 | 770 | 771 | 24,000 | 385.50 |
| 2003-10-06 | 810 | 810 | 780 | 795 | 33,000 | 397.50 |
| 2003-10-03 | 796 | 800 | 787 | 799 | 47,000 | 399.50 |
| 2003-10-02 | 768 | 797 | 765 | 797 | 30,000 | 398.50 |
| 2003-10-01 | 791 | 795 | 765 | 765 | 33,000 | 382.50 |
| 2003-09-30 | 750 | 798 | 750 | 790 | 21,000 | 395 |
| 2003-09-29 | 751 | 751 | 738 | 750 | 13,000 | 375 |
| 2003-09-26 | 730 | 750 | 730 | 749 | 9,000 | 374.50 |
| 2003-09-25 | 718 | 760 | 718 | 750 | 22,000 | 375 |
| 2003-09-24 | 718 | 721 | 718 | 720 | 8,000 | 360 |
| 2003-09-22 | 769 | 769 | 720 | 720 | 10,000 | 360 |
| 2003-09-19 | 784 | 784 | 770 | 770 | 12,000 | 385 |
| 2003-09-18 | 785 | 785 | 781 | 781 | 3,000 | 390.50 |
| 2003-09-17 | 790 | 793 | 781 | 781 | 23,000 | 390.50 |
| 2003-09-16 | 789 | 799 | 785 | 786 | 52,000 | 393 |
| 2003-09-12 | 789 | 793 | 761 | 779 | 30,000 | 389.50 |
| 2003-09-11 | 760 | 810 | 747 | 783 | 67,000 | 391.50 |
| 2003-09-10 | 760 | 760 | 741 | 741 | 16,000 | 370.50 |
| 2003-09-09 | 731 | 760 | 731 | 760 | 14,000 | 380 |
| 2003-09-08 | 727 | 727 | 725 | 727 | 7,000 | 363.50 |
| 2003-09-05 | 740 | 740 | 730 | 740 | 10,000 | 370 |
| 2003-09-04 | 760 | 760 | 735 | 735 | 28,000 | 367.50 |
| 2003-09-03 | 735 | 760 | 735 | 760 | 24,000 | 380 |
| 2003-09-02 | 745 | 750 | 730 | 730 | 23,000 | 365 |
| 2003-09-01 | 750 | 760 | 727 | 745 | 42,000 | 372.50 |
| 2003-08-29 | 725 | 760 | 725 | 749 | 72,000 | 374.50 |
| 2003-08-28 | 630 | 700 | 630 | 700 | 64,000 | 350 |
| 2003-08-27 | 631 | 631 | 620 | 620 | 3,000 | 310 |
| 2003-08-26 | 640 | 640 | 630 | 630 | 4,000 | 315 |
| 2003-08-25 | 645 | 645 | 645 | 645 | 3,000 | 322.50 |
| 2003-08-22 | 650 | 650 | 620 | 645 | 17,000 | 322.50 |
| 2003-08-21 | 635 | 650 | 635 | 639 | 10,000 | 319.50 |
| 2003-08-20 | 649 | 650 | 635 | 635 | 6,000 | 317.50 |
| 2003-08-19 | 650 | 651 | 650 | 650 | 11,000 | 325 |
| 2003-08-18 | 628 | 640 | 625 | 640 | 8,000 | 320 |
| 2003-08-15 | 620 | 630 | 620 | 626 | 10,000 | 313 |
| 2003-08-14 | 611 | 611 | 590 | 590 | 15,000 | 295 |
| 2003-08-13 | 615 | 615 | 605 | 605 | 2,000 | 302.50 |
| 2003-08-12 | 615 | 615 | 615 | 615 | 6,000 | 307.50 |
| 2003-08-11 | 620 | 620 | 610 | 610 | 15,000 | 305 |
| 2003-08-08 | 600 | 630 | 600 | 620 | 21,000 | 310 |
| 2003-08-07 | 567 | 599 | 567 | 599 | 3,000 | 299.50 |
| 2003-08-05 | 600 | 600 | 580 | 580 | 2,000 | 290 |
| 2003-08-04 | 625 | 625 | 590 | 590 | 8,000 | 295 |
| 2003-08-01 | 600 | 640 | 600 | 625 | 23,000 | 312.50 |
| 2003-07-31 | 600 | 600 | 590 | 590 | 6,000 | 295 |
| 2003-07-30 | 599 | 605 | 599 | 600 | 7,000 | 300 |
| 2003-07-29 | 596 | 600 | 595 | 600 | 9,000 | 300 |
| 2003-07-28 | 610 | 610 | 595 | 595 | 6,000 | 297.50 |
| 2003-07-24 | 598 | 598 | 585 | 590 | 8,000 | 295 |
| 2003-07-23 | 580 | 580 | 577 | 577 | 5,000 | 288.50 |
| 2003-07-22 | 600 | 600 | 590 | 590 | 4,000 | 295 |
| 2003-07-18 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2003-07-17 | 610 | 610 | 576 | 610 | 8,000 | 305 |
| 2003-07-15 | 615 | 616 | 615 | 616 | 4,000 | 308 |
| 2003-07-14 | 635 | 636 | 633 | 633 | 6,000 | 316.50 |
| 2003-07-11 | 640 | 640 | 636 | 636 | 5,000 | 318 |
| 2003-07-10 | 645 | 670 | 645 | 670 | 20,000 | 335 |
| 2003-07-09 | 610 | 645 | 610 | 645 | 7,000 | 322.50 |
| 2003-07-08 | 617 | 617 | 580 | 600 | 10,000 | 300 |
| 2003-07-07 | 610 | 615 | 610 | 615 | 2,000 | 307.50 |
| 2003-07-04 | 612 | 612 | 608 | 608 | 4,000 | 304 |
| 2003-07-03 | 659 | 659 | 626 | 626 | 7,000 | 313 |
| 2003-07-02 | 660 | 660 | 626 | 659 | 27,000 | 329.50 |
| 2003-07-01 | 675 | 675 | 655 | 665 | 23,000 | 332.50 |
| 2003-06-30 | 585 | 678 | 585 | 655 | 71,000 | 327.50 |
| 2003-06-27 | 560 | 585 | 560 | 585 | 12,000 | 292.50 |
| 2003-06-26 | 520 | 541 | 520 | 541 | 9,000 | 270.50 |
| 2003-06-25 | 530 | 530 | 502 | 530 | 39,000 | 265 |
| 2003-06-24 | 559 | 560 | 530 | 530 | 28,000 | 265 |
| 2003-06-23 | 600 | 600 | 560 | 560 | 25,000 | 280 |
| 2003-06-20 | 610 | 610 | 595 | 600 | 53,000 | 300 |
| 2003-06-19 | 540 | 615 | 540 | 615 | 108,000 | 307.50 |
| 2003-06-18 | 520 | 525 | 503 | 525 | 19,000 | 262.50 |
| 2003-06-17 | 511 | 530 | 500 | 520 | 53,000 | 260 |
| 2003-06-16 | 457 | 498 | 453 | 495 | 49,000 | 247.50 |
| 2003-06-13 | 419 | 443 | 419 | 443 | 17,000 | 221.50 |
| 2003-06-12 | 452 | 452 | 420 | 420 | 123,000 | 210 |
| 2003-06-11 | 434 | 434 | 430 | 433 | 15,000 | 216.50 |
| 2003-06-10 | 433 | 433 | 433 | 433 | 5,000 | 216.50 |
| 2003-06-09 | 441 | 441 | 440 | 440 | 10,000 | 220 |
| 2003-06-06 | 447 | 447 | 436 | 436 | 11,000 | 218 |
| 2003-06-05 | 438 | 450 | 436 | 445 | 9,000 | 222.50 |
| 2003-06-04 | 450 | 450 | 434 | 434 | 11,000 | 217 |
| 2003-06-03 | 448 | 450 | 444 | 450 | 7,000 | 225 |
| 2003-06-02 | 450 | 455 | 443 | 443 | 8,000 | 221.50 |
| 2003-05-30 | 440 | 465 | 440 | 455 | 18,000 | 227.50 |
| 2003-05-29 | 420 | 430 | 420 | 430 | 14,000 | 215 |
| 2003-05-28 | 420 | 420 | 410 | 415 | 3,000 | 207.50 |
| 2003-05-27 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2003-05-26 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2003-05-23 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2003-05-22 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2003-05-21 | 418 | 423 | 416 | 423 | 10,000 | 211.50 |
| 2003-05-20 | 410 | 416 | 409 | 410 | 23,000 | 205 |
| 2003-05-19 | 416 | 416 | 410 | 410 | 18,000 | 205 |
| 2003-05-16 | 416 | 417 | 410 | 416 | 30,000 | 208 |
| 2003-05-15 | 416 | 416 | 416 | 416 | 4,000 | 208 |
| 2003-05-14 | 420 | 420 | 416 | 416 | 6,000 | 208 |
| 2003-05-13 | 416 | 420 | 416 | 420 | 10,000 | 210 |
| 2003-05-12 | 412 | 413 | 412 | 413 | 12,000 | 206.50 |
| 2003-05-09 | 416 | 416 | 412 | 412 | 22,000 | 206 |
| 2003-05-08 | 422 | 422 | 416 | 416 | 17,000 | 208 |
| 2003-05-07 | 441 | 441 | 416 | 417 | 22,000 | 208.50 |
| 2003-05-06 | 415 | 441 | 415 | 440 | 30,000 | 220 |
| 2003-05-02 | 394 | 408 | 394 | 405 | 25,000 | 202.50 |
| 2003-05-01 | 382 | 395 | 382 | 395 | 13,000 | 197.50 |
| 2003-04-30 | 370 | 379 | 369 | 379 | 27,000 | 189.50 |
| 2003-04-28 | 380 | 388 | 380 | 380 | 52,000 | 190 |
| 2003-04-25 | 360 | 390 | 360 | 372 | 62,000 | 186 |
| 2003-04-24 | 350 | 360 | 344 | 350 | 38,000 | 175 |
| 2003-04-23 | 316 | 350 | 316 | 340 | 42,000 | 170 |
| 2003-04-22 | 318 | 320 | 315 | 316 | 12,000 | 158 |
| 2003-04-21 | 309 | 310 | 303 | 303 | 25,000 | 151.50 |
| 2003-04-18 | 305 | 310 | 300 | 300 | 19,000 | 150 |
| 2003-04-17 | 295 | 300 | 295 | 300 | 13,000 | 150 |
| 2003-04-16 | 271 | 300 | 271 | 300 | 16,000 | 150 |
| 2003-04-15 | 270 | 270 | 270 | 270 | 9,000 | 135 |
| 2003-04-14 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2003-04-11 | 277 | 277 | 277 | 277 | 1,000 | 138.50 |
| 2003-04-10 | 280 | 280 | 276 | 280 | 9,000 | 140 |
| 2003-04-09 | 268 | 275 | 267 | 275 | 11,000 | 137.50 |
| 2003-04-08 | 275 | 276 | 265 | 265 | 13,000 | 132.50 |
| 2003-04-07 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2003-04-04 | 276 | 280 | 275 | 280 | 7,000 | 140 |
| 2003-04-02 | 273 | 273 | 265 | 265 | 5,000 | 132.50 |
| 2003-03-31 | 281 | 281 | 281 | 281 | 2,000 | 140.50 |
| 2003-03-28 | 292 | 292 | 290 | 290 | 4,000 | 145 |
| 2003-03-25 | 300 | 304 | 299 | 303 | 29,000 | 151.50 |
| 2003-03-24 | 300 | 305 | 300 | 305 | 24,000 | 152.50 |
| 2003-03-20 | 285 | 288 | 285 | 288 | 4,000 | 144 |
| 2003-03-19 | 280 | 285 | 280 | 285 | 7,000 | 142.50 |
| 2003-03-18 | 300 | 300 | 285 | 290 | 13,000 | 145 |
| 2003-03-17 | 280 | 295 | 275 | 295 | 18,000 | 147.50 |
| 2003-03-14 | 270 | 275 | 270 | 275 | 9,000 | 137.50 |
| 2003-03-12 | 259 | 260 | 255 | 256 | 15,000 | 128 |
| 2003-03-11 | 255 | 259 | 255 | 257 | 13,000 | 128.50 |
| 2003-03-10 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2003-03-07 | 255 | 259 | 252 | 252 | 8,000 | 126 |
| 2003-03-06 | 260 | 260 | 250 | 250 | 23,000 | 125 |
| 2003-03-05 | 270 | 270 | 265 | 265 | 8,000 | 132.50 |
| 2003-03-04 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 2003-03-03 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2003-02-28 | 283 | 283 | 275 | 275 | 8,000 | 137.50 |
| 2003-02-27 | 283 | 283 | 283 | 283 | 1,000 | 141.50 |
| 2003-02-26 | 285 | 285 | 280 | 282 | 5,000 | 141 |
| 2003-02-25 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 2003-02-24 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2003-02-21 | 300 | 300 | 300 | 300 | 11,000 | 150 |
| 2003-02-20 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-02-19 | 305 | 306 | 305 | 306 | 6,000 | 153 |
| 2003-02-18 | 305 | 306 | 305 | 306 | 5,000 | 153 |
| 2003-02-17 | 305 | 305 | 305 | 305 | 4,000 | 152.50 |
| 2003-02-14 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2003-02-13 | 310 | 310 | 305 | 305 | 4,000 | 152.50 |
| 2003-02-12 | 312 | 316 | 312 | 315 | 7,000 | 157.50 |
| 2003-02-10 | 319 | 320 | 319 | 320 | 2,000 | 160 |
| 2003-02-07 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-02-06 | 306 | 306 | 305 | 305 | 4,000 | 152.50 |
| 2003-02-05 | 319 | 319 | 306 | 306 | 3,000 | 153 |
| 2003-02-04 | 310 | 314 | 310 | 314 | 3,000 | 157 |
| 2003-02-03 | 305 | 309 | 305 | 305 | 5,000 | 152.50 |
| 2003-01-31 | 304 | 305 | 304 | 305 | 2,000 | 152.50 |
| 2003-01-30 | 294 | 305 | 290 | 303 | 36,000 | 151.50 |
| 2003-01-29 | 290 | 290 | 286 | 288 | 7,000 | 144 |
| 2003-01-28 | 285 | 285 | 285 | 285 | 5,000 | 142.50 |
| 2003-01-27 | 285 | 295 | 285 | 285 | 5,000 | 142.50 |
| 2003-01-24 | 280 | 285 | 280 | 285 | 9,000 | 142.50 |
| 2003-01-23 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 2003-01-21 | 280 | 290 | 280 | 290 | 8,000 | 145 |
| 2003-01-20 | 287 | 287 | 285 | 285 | 2,000 | 142.50 |
| 2003-01-17 | 299 | 299 | 290 | 290 | 12,000 | 145 |
| 2003-01-16 | 270 | 299 | 270 | 299 | 10,000 | 149.50 |
| 2003-01-15 | 270 | 270 | 270 | 270 | 9,000 | 135 |
| 2003-01-14 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2003-01-10 | 282 | 282 | 280 | 280 | 6,000 | 140 |
| 2003-01-09 | 285 | 285 | 280 | 280 | 3,000 | 140 |
| 2003-01-08 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-01-07 | 271 | 295 | 271 | 290 | 17,000 | 145 |
| 2003-01-06 | 280 | 280 | 271 | 271 | 4,000 | 135.50 |
分割・併合履歴 ： [2005-03-28]1株→2株
