7722 国際計測器(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,380	2,450	2,380	2,450	7,300	2,450
2006-12-28	2,470	2,470	2,410	2,420	22,400	2,420
2006-12-27	2,495	2,495	2,450	2,470	36,900	2,470
2006-12-26	2,390	2,495	2,360	2,440	70,200	2,440
2006-12-25	2,300	2,320	2,280	2,305	16,700	2,305
2006-12-22	2,240	2,255	2,235	2,250	33,800	2,250
2006-12-21	2,210	2,250	2,210	2,230	14,200	2,230
2006-12-20	2,255	2,260	2,210	2,220	34,000	2,220
2006-12-19	2,300	2,300	2,270	2,275	12,800	2,275
2006-12-18	2,280	2,325	2,265	2,300	42,900	2,300
2006-12-15	2,190	2,215	2,190	2,215	25,300	2,215
2006-12-14	2,170	2,175	2,150	2,170	11,100	2,170
2006-12-13	2,135	2,145	2,120	2,140	18,000	2,140
2006-12-12	2,095	2,125	2,090	2,105	59,800	2,105
2006-12-11	2,150	2,200	2,050	2,090	47,700	2,090
2006-12-08	2,120	2,175	2,120	2,150	25,600	2,150
2006-12-07	2,135	2,135	2,115	2,120	16,400	2,120
2006-12-06	2,160	2,160	2,120	2,135	16,900	2,135
2006-12-05	2,220	2,220	2,180	2,190	10,600	2,190
2006-12-04	2,220	2,240	2,210	2,230	3,000	2,230
2006-12-01	2,265	2,265	2,210	2,245	5,700	2,245
2006-11-30	2,295	2,300	2,250	2,270	5,100	2,270
2006-11-29	2,295	2,300	2,290	2,300	7,700	2,300
2006-11-28	2,200	2,280	2,180	2,270	7,200	2,270
2006-11-27	2,230	2,270	2,110	2,270	45,700	2,270
2006-11-24	2,300	2,305	2,295	2,300	4,300	2,300
2006-11-22	2,345	2,345	2,285	2,300	7,100	2,300
2006-11-21	2,350	2,350	2,310	2,315	4,700	2,315
2006-11-20	2,380	2,380	2,325	2,335	7,800	2,335
2006-11-17	2,305	2,400	2,305	2,400	4,100	2,400
2006-11-16	2,340	2,340	2,305	2,305	5,100	2,305
2006-11-15	2,400	2,400	2,305	2,365	13,100	2,365
2006-11-14	2,350	2,375	2,300	2,360	11,800	2,360
2006-11-13	2,400	2,400	2,380	2,380	1,900	2,380
2006-11-10	2,350	2,405	2,350	2,405	6,300	2,405
2006-11-09	2,260	2,270	2,245	2,270	15,500	2,270
2006-11-08	2,365	2,365	2,210	2,270	6,400	2,270
2006-11-07	2,375	2,390	2,350	2,360	13,300	2,360
2006-11-06	2,365	2,370	2,360	2,360	6,100	2,360
2006-11-02	2,370	2,395	2,365	2,370	11,300	2,370
2006-11-01	2,345	2,385	2,340	2,365	3,400	2,365
2006-10-31	2,320	2,345	2,300	2,330	15,500	2,330
2006-10-30	2,410	2,410	2,330	2,350	10,600	2,350
2006-10-27	2,405	2,410	2,400	2,405	15,600	2,405
2006-10-26	2,415	2,415	2,410	2,410	5,400	2,410
2006-10-25	2,400	2,410	2,305	2,395	31,500	2,395
2006-10-24	2,465	2,465	2,410	2,430	11,800	2,430
2006-10-23	2,510	2,510	2,465	2,470	12,700	2,470
2006-10-20	2,505	2,505	2,450	2,465	11,000	2,465
2006-10-19	2,500	2,525	2,495	2,505	41,400	2,505
2006-10-18	2,545	2,565	2,495	2,495	23,500	2,495
2006-10-17	2,510	2,520	2,500	2,505	28,400	2,505
2006-10-16	2,460	2,485	2,455	2,470	27,900	2,470
2006-10-13	2,475	2,490	2,450	2,460	16,400	2,460
2006-10-12	2,540	2,540	2,460	2,475	19,000	2,475
2006-10-11	2,600	2,600	2,530	2,540	5,000	2,540
2006-10-10	2,665	2,665	2,600	2,630	5,600	2,630
2006-10-06	2,660	2,665	2,630	2,665	4,400	2,665
2006-10-05	2,680	2,685	2,600	2,660	4,600	2,660
2006-10-04	2,690	2,695	2,680	2,685	11,900	2,685
2006-10-03	2,695	2,700	2,690	2,700	7,600	2,700
2006-10-02	2,780	2,780	2,660	2,670	8,700	2,670
2006-09-29	2,800	2,800	2,760	2,780	1,800	2,780
2006-09-28	2,800	2,800	2,760	2,790	18,200	2,790
2006-09-27	2,800	2,805	2,760	2,800	7,500	2,800
2006-09-26	2,800	2,800	2,750	2,800	6,200	2,800
2006-09-25	2,840	2,850	2,835	2,840	14,800	2,840
2006-09-22	2,780	2,815	2,750	2,800	28,300	2,800
2006-09-21	2,755	2,800	2,710	2,750	38,400	2,750
2006-09-20	2,730	2,750	2,720	2,730	9,000	2,730
2006-09-19	2,725	2,750	2,700	2,730	5,400	2,730
2006-09-15	2,710	2,750	2,700	2,725	16,400	2,725
2006-09-14	2,700	2,720	2,700	2,710	6,000	2,710
2006-09-13	2,760	2,760	2,710	2,710	1,200	2,710
2006-09-12	2,780	2,780	2,750	2,760	3,900	2,760
2006-09-11	2,670	2,700	2,670	2,690	27,200	2,690
2006-09-08	2,720	2,725	2,715	2,720	23,500	2,720
2006-09-07	2,710	2,745	2,710	2,720	3,000	2,720
2006-09-06	2,760	2,785	2,700	2,700	45,500	2,700
2006-09-05	2,780	2,795	2,760	2,760	15,300	2,760
2006-09-04	2,780	2,780	2,755	2,765	7,700	2,765
2006-09-01	2,670	2,700	2,660	2,700	4,900	2,700
2006-08-31	2,720	2,720	2,600	2,665	5,300	2,665
2006-08-30	2,780	2,780	2,720	2,720	400	2,720
2006-08-29	2,780	2,780	2,700	2,700	9,900	2,700
2006-08-28	2,790	2,800	2,780	2,780	13,300	2,780
2006-08-25	2,790	2,795	2,780	2,785	3,000	2,785
2006-08-24	2,785	2,800	2,770	2,800	10,100	2,800
2006-08-23	2,710	2,750	2,700	2,750	4,300	2,750
2006-08-22	2,705	2,705	2,695	2,705	8,100	2,705
2006-08-21	2,690	2,710	2,690	2,705	8,000	2,705
2006-08-18	2,600	2,670	2,590	2,670	11,700	2,670
2006-08-17	2,600	2,600	2,595	2,600	39,400	2,600
2006-08-16	2,600	2,600	2,570	2,600	22,100	2,600
2006-08-15	2,500	2,600	2,500	2,600	8,100	2,600
2006-08-14	2,530	2,550	2,520	2,530	4,000	2,530
2006-08-11	2,595	2,595	2,545	2,560	42,100	2,560
2006-08-10	2,615	2,690	2,615	2,655	1,700	2,655
2006-08-09	2,635	2,650	2,595	2,650	8,700	2,650
2006-08-08	2,620	2,675	2,570	2,675	9,800	2,675
2006-08-07	2,635	2,635	2,560	2,600	23,700	2,600
2006-08-04	2,590	2,670	2,590	2,650	6,100	2,650
2006-08-03	2,655	2,655	2,550	2,560	7,600	2,560
2006-08-02	2,680	2,700	2,680	2,695	5,100	2,695
2006-08-01	2,650	2,700	2,650	2,660	10,300	2,660
2006-07-31	2,610	2,710	2,610	2,700	10,800	2,700
2006-07-28	2,550	2,650	2,515	2,600	5,100	2,600
2006-07-27	2,700	2,700	2,540	2,600	15,000	2,600
2006-07-26	2,780	2,780	2,740	2,740	22,000	2,740
2006-07-25	2,790	2,850	2,790	2,805	10,900	2,805
2006-07-24	2,760	2,830	2,750	2,805	5,200	2,805
2006-07-21	2,870	2,870	2,850	2,865	15,900	2,865
2006-07-20	2,880	2,900	2,850	2,900	46,400	2,900
2006-07-19	2,850	2,850	2,790	2,830	25,500	2,830
2006-07-18	2,890	2,900	2,890	2,890	18,500	2,890
2006-07-14	2,900	2,900	2,830	2,880	19,900	2,880
2006-07-13	2,760	2,820	2,760	2,820	11,000	2,820
2006-07-12	2,720	2,780	2,720	2,750	10,500	2,750
2006-07-11	2,780	2,780	2,710	2,720	9,800	2,720
2006-07-10	2,800	2,805	2,790	2,800	14,100	2,800
2006-07-07	2,850	2,850	2,810	2,810	4,600	2,810
2006-07-06	2,880	2,910	2,860	2,860	2,200	2,860
2006-07-05	2,845	2,940	2,800	2,920	18,500	2,920
2006-07-04	2,900	2,900	2,870	2,885	20,200	2,885
2006-07-03	2,850	2,880	2,850	2,870	11,700	2,870
2006-06-30	2,850	2,850	2,790	2,800	10,200	2,800
2006-06-29	2,750	2,850	2,750	2,790	11,900	2,790
2006-06-28	2,650	2,730	2,630	2,710	8,200	2,710
2006-06-27	2,685	2,750	2,685	2,700	11,200	2,700
2006-06-26	2,625	2,650	2,625	2,650	11,600	2,650
2006-06-23	2,600	2,635	2,585	2,615	11,700	2,615
2006-06-22	2,540	2,630	2,530	2,630	23,200	2,630
2006-06-21	2,520	2,530	2,515	2,530	12,800	2,530
2006-06-20	2,505	2,520	2,500	2,520	12,100	2,520
2006-06-19	2,450	2,510	2,450	2,495	21,500	2,495
2006-06-16	2,425	2,450	2,405	2,430	32,300	2,430
2006-06-15	2,310	2,450	2,310	2,435	21,300	2,435
2006-06-14	2,245	2,300	2,235	2,300	6,800	2,300
2006-06-13	2,280	2,280	2,210	2,250	2,800	2,250
2006-06-12	2,270	2,300	2,250	2,300	7,400	2,300
2006-06-09	2,335	2,350	2,250	2,340	21,400	2,340
2006-06-08	2,340	2,340	2,280	2,330	39,500	2,330
2006-06-07	2,320	2,360	2,320	2,340	14,000	2,340
2006-06-06	2,250	2,330	2,250	2,250	4,000	2,250
2006-06-05	2,270	2,400	2,250	2,280	16,600	2,280
2006-06-02	2,350	2,380	2,350	2,350	23,900	2,350
2006-06-01	2,330	2,360	2,330	2,350	10,400	2,350
2006-05-31	2,300	2,340	2,200	2,330	10,600	2,330
2006-05-30	2,340	2,345	2,330	2,330	11,600	2,330
2006-05-29	2,355	2,360	2,345	2,345	7,600	2,345
2006-05-26	2,390	2,390	2,305	2,365	12,600	2,365
2006-05-25	2,395	2,420	2,360	2,395	16,100	2,395
2006-05-24	2,395	2,395	2,320	2,395	10,300	2,395
2006-05-23	2,400	2,400	2,250	2,315	43,200	2,315
2006-05-22	2,550	2,550	2,415	2,420	113,200	2,420
2006-05-19	2,125	2,185	2,110	2,150	8,000	2,150
2006-05-18	2,300	2,300	2,180	2,280	2,600	2,280
2006-05-17	2,350	2,350	2,340	2,350	1,800	2,350
2006-05-16	2,425	2,430	2,425	2,430	200	2,430
2006-05-15	2,400	2,455	2,315	2,430	12,400	2,430
2006-05-12	2,360	2,400	2,360	2,400	4,100	2,400
2006-05-11	2,380	2,380	2,355	2,365	4,600	2,365
2006-05-10	2,450	2,450	2,450	2,450	100	2,450
2006-05-09	2,400	2,450	2,400	2,450	4,700	2,450
2006-05-08	2,350	2,400	2,350	2,400	4,000	2,400
2006-05-02	2,290	2,325	2,290	2,320	5,200	2,320
2006-05-01	2,330	2,395	2,330	2,330	3,400	2,330
2006-04-28	2,400	2,500	2,400	2,450	13,900	2,450
2006-04-27	2,440	2,440	2,400	2,400	3,200	2,400
2006-04-26	2,380	2,400	2,380	2,400	5,900	2,400
2006-04-25	2,420	2,420	2,400	2,400	9,300	2,400
2006-04-24	2,270	2,500	2,260	2,410	12,100	2,410
2006-04-21	2,460	2,500	2,280	2,280	9,000	2,280
2006-04-20	2,510	2,540	2,415	2,420	9,200	2,420
2006-04-19	2,420	2,550	2,420	2,550	23,900	2,550
2006-04-18	2,410	2,415	2,400	2,415	12,800	2,415
2006-04-17	2,430	2,430	2,410	2,430	4,100	2,430
2006-04-14	2,440	2,440	2,435	2,435	2,000	2,435
2006-04-13	2,475	2,475	2,440	2,440	2,500	2,440
2006-04-12	2,455	2,485	2,455	2,485	4,800	2,485
2006-04-11	2,470	2,470	2,450	2,460	2,800	2,460
2006-04-10	2,450	2,460	2,425	2,460	4,500	2,460
2006-04-07	2,480	2,480	2,430	2,445	15,700	2,445
2006-04-06	2,480	2,500	2,470	2,480	3,500	2,480
2006-04-05	2,430	2,500	2,430	2,475	5,500	2,475
2006-04-04	2,500	2,550	2,430	2,550	11,300	2,550
2006-04-03	2,550	2,550	2,460	2,470	3,600	2,470
2006-03-31	2,500	2,520	2,440	2,440	8,000	2,440
2006-03-30	2,430	2,480	2,400	2,480	5,000	2,480
2006-03-29	2,480	2,480	2,480	2,480	1,000	2,480
2006-03-28	2,500	2,520	2,500	2,520	2,000	2,520
2006-03-27	2,450	2,520	2,450	2,500	14,000	2,500
2006-03-24	2,450	2,500	2,450	2,500	13,000	2,500
2006-03-23	2,305	2,450	2,305	2,450	14,000	2,450
2006-03-22	2,240	2,300	2,240	2,300	20,000	2,300
2006-03-20	2,205	2,270	2,205	2,250	18,000	2,250
2006-03-17	2,155	2,200	2,155	2,200	13,000	2,200
2006-03-16	2,250	2,250	2,200	2,200	4,000	2,200
2006-03-15	2,240	2,270	2,240	2,270	8,000	2,270
2006-03-14	2,235	2,270	2,220	2,270	12,000	2,270
2006-03-13	2,250	2,260	2,250	2,260	5,000	2,260
2006-03-10	2,130	2,200	2,130	2,200	5,000	2,200
2006-03-09	2,095	2,170	2,095	2,170	8,000	2,170
2006-03-08	2,050	2,140	2,050	2,140	11,000	2,140
2006-03-07	2,160	2,160	2,120	2,120	6,000	2,120
2006-03-06	2,175	2,210	2,090	2,210	15,000	2,210
2006-03-03	2,060	2,185	2,060	2,170	40,000	2,170
2006-03-02	2,050	2,140	2,050	2,060	24,000	2,060
2006-03-01	1,988	2,050	1,970	2,050	17,000	2,050
2006-02-28	2,025	2,025	1,990	1,990	29,000	1,990
2006-02-27	2,090	2,090	2,020	2,020	28,000	2,020
2006-02-24	2,045	2,045	2,015	2,030	22,000	2,030
2006-02-23	2,040	2,070	2,005	2,005	50,000	2,005
2006-02-22	2,145	2,150	2,035	2,050	25,000	2,050
2006-02-21	2,180	2,200	2,140	2,140	21,000	2,140
2006-02-20	2,380	2,380	2,280	2,280	11,000	2,280
2006-02-17	2,400	2,400	2,375	2,380	7,000	2,380
2006-02-16	2,450	2,480	2,400	2,400	5,000	2,400
2006-02-15	2,430	2,480	2,430	2,480	4,000	2,480
2006-02-14	2,410	2,420	2,385	2,420	18,000	2,420
2006-02-13	2,480	2,480	2,425	2,425	7,000	2,425
2006-02-09	2,635	2,635	2,505	2,515	8,000	2,515
2006-02-08	2,530	2,600	2,525	2,600	21,000	2,600
2006-02-07	2,470	2,530	2,470	2,530	13,000	2,530
2006-02-06	2,470	2,500	2,430	2,470	10,000	2,470
2006-02-03	2,505	2,505	2,450	2,450	4,000	2,450
2006-02-02	2,500	2,530	2,500	2,510	5,000	2,510
2006-02-01	2,430	2,450	2,430	2,450	3,000	2,450
2006-01-31	2,430	2,440	2,400	2,430	9,000	2,430
2006-01-30	2,420	2,430	2,400	2,410	16,000	2,410
2006-01-27	2,415	2,420	2,400	2,420	10,000	2,420
2006-01-26	2,450	2,450	2,410	2,410	9,000	2,410
2006-01-25	2,415	2,455	2,415	2,425	6,000	2,425
2006-01-24	2,450	2,480	2,405	2,405	3,000	2,405
2006-01-23	2,460	2,490	2,360	2,380	21,000	2,380
2006-01-20	2,550	2,550	2,455	2,455	17,000	2,455
2006-01-19	2,145	2,410	2,145	2,410	81,000	2,410
2006-01-18	2,430	2,430	2,300	2,305	32,000	2,305
2006-01-17	2,495	2,495	2,420	2,430	48,000	2,430
2006-01-16	2,530	2,530	2,510	2,510	45,000	2,510
2006-01-13	2,550	2,550	2,515	2,520	40,000	2,520
2006-01-12	2,645	2,650	2,500	2,510	89,000	2,510
2006-01-11	2,600	2,650	2,580	2,620	59,000	2,620
2006-01-10	2,640	2,640	2,600	2,620	55,000	2,620
2006-01-06	2,465	2,520	2,460	2,500	49,000	2,500
2006-01-05	2,415	2,580	2,415	2,460	92,000	2,460
2006-01-04	2,250	2,300	2,250	2,300	2,000	2,300

分割・併合履歴： [2005-03-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30