7722 国際計測器(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 431 | 433 | 425 | 430 | 5,400 | 430 |
| 2009-12-29 | 435 | 439 | 428 | 430 | 7,000 | 430 |
| 2009-12-28 | 430 | 436 | 430 | 436 | 5,400 | 436 |
| 2009-12-25 | 430 | 439 | 423 | 424 | 18,500 | 424 |
| 2009-12-24 | 428 | 434 | 427 | 430 | 10,100 | 430 |
| 2009-12-22 | 428 | 429 | 420 | 427 | 4,300 | 427 |
| 2009-12-21 | 432 | 433 | 426 | 426 | 4,000 | 426 |
| 2009-12-18 | 421 | 431 | 418 | 427 | 11,700 | 427 |
| 2009-12-17 | 431 | 439 | 430 | 435 | 17,500 | 435 |
| 2009-12-16 | 451 | 459 | 445 | 450 | 9,900 | 450 |
| 2009-12-15 | 470 | 470 | 455 | 460 | 9,700 | 460 |
| 2009-12-14 | 475 | 478 | 474 | 478 | 4,500 | 478 |
| 2009-12-11 | 475 | 480 | 472 | 480 | 4,200 | 480 |
| 2009-12-10 | 470 | 480 | 470 | 475 | 8,200 | 475 |
| 2009-12-09 | 464 | 476 | 464 | 475 | 7,400 | 475 |
| 2009-12-08 | 480 | 485 | 475 | 484 | 8,800 | 484 |
| 2009-12-07 | 460 | 480 | 460 | 475 | 8,800 | 475 |
| 2009-12-04 | 465 | 473 | 465 | 473 | 13,700 | 473 |
| 2009-12-03 | 448 | 460 | 445 | 459 | 19,500 | 459 |
| 2009-12-02 | 445 | 450 | 445 | 447 | 6,200 | 447 |
| 2009-12-01 | 430 | 450 | 430 | 445 | 4,600 | 445 |
| 2009-11-30 | 460 | 460 | 450 | 455 | 24,500 | 455 |
| 2009-11-27 | 459 | 459 | 452 | 456 | 18,300 | 456 |
| 2009-11-26 | 450 | 459 | 450 | 459 | 21,800 | 459 |
| 2009-11-25 | 440 | 448 | 440 | 447 | 1,600 | 447 |
| 2009-11-24 | 455 | 455 | 440 | 440 | 18,100 | 440 |
| 2009-11-20 | 425 | 440 | 425 | 440 | 6,400 | 440 |
| 2009-11-19 | 425 | 432 | 400 | 431 | 12,900 | 431 |
| 2009-11-18 | 434 | 435 | 405 | 430 | 16,100 | 430 |
| 2009-11-17 | 450 | 450 | 434 | 437 | 16,800 | 437 |
| 2009-11-16 | 444 | 455 | 439 | 455 | 25,300 | 455 |
| 2009-11-13 | 428 | 446 | 415 | 434 | 25,200 | 434 |
| 2009-11-12 | 418 | 458 | 418 | 449 | 149,600 | 449 |
| 2009-11-11 | 498 | 498 | 498 | 498 | 4,500 | 498 |
| 2009-11-10 | 600 | 604 | 598 | 598 | 3,900 | 598 |
| 2009-11-09 | 600 | 612 | 600 | 600 | 7,500 | 600 |
| 2009-11-06 | 607 | 613 | 601 | 612 | 5,200 | 612 |
| 2009-11-05 | 591 | 607 | 591 | 597 | 4,800 | 597 |
| 2009-11-04 | 600 | 607 | 590 | 607 | 2,700 | 607 |
| 2009-11-02 | 600 | 600 | 585 | 597 | 14,200 | 597 |
| 2009-10-30 | 600 | 601 | 598 | 600 | 7,300 | 600 |
| 2009-10-29 | 591 | 600 | 590 | 600 | 4,700 | 600 |
| 2009-10-28 | 602 | 605 | 600 | 600 | 5,300 | 600 |
| 2009-10-27 | 610 | 610 | 601 | 603 | 5,400 | 603 |
| 2009-10-26 | 625 | 625 | 605 | 608 | 17,000 | 608 |
| 2009-10-23 | 620 | 620 | 615 | 615 | 3,500 | 615 |
| 2009-10-22 | 623 | 625 | 620 | 621 | 8,500 | 621 |
| 2009-10-21 | 623 | 630 | 622 | 623 | 6,900 | 623 |
| 2009-10-20 | 609 | 627 | 609 | 613 | 2,500 | 613 |
| 2009-10-19 | 610 | 610 | 607 | 608 | 2,200 | 608 |
| 2009-10-16 | 629 | 635 | 620 | 620 | 5,200 | 620 |
| 2009-10-15 | 628 | 630 | 625 | 629 | 6,200 | 629 |
| 2009-10-14 | 645 | 646 | 626 | 627 | 8,400 | 627 |
| 2009-10-13 | 637 | 654 | 635 | 648 | 9,900 | 648 |
| 2009-10-09 | 620 | 641 | 616 | 627 | 5,000 | 627 |
| 2009-10-08 | 598 | 626 | 597 | 616 | 13,700 | 616 |
| 2009-10-07 | 570 | 592 | 566 | 588 | 16,100 | 588 |
| 2009-10-06 | 590 | 591 | 579 | 585 | 10,100 | 585 |
| 2009-10-05 | 581 | 599 | 581 | 594 | 14,900 | 594 |
| 2009-10-02 | 601 | 605 | 589 | 605 | 26,800 | 605 |
| 2009-10-01 | 641 | 655 | 630 | 630 | 17,700 | 630 |
| 2009-09-30 | 656 | 668 | 601 | 653 | 71,500 | 653 |
| 2009-09-29 | 662 | 662 | 631 | 641 | 29,000 | 641 |
| 2009-09-28 | 677 | 677 | 660 | 663 | 13,200 | 663 |
| 2009-09-25 | 707 | 707 | 691 | 698 | 9,700 | 698 |
| 2009-09-24 | 720 | 720 | 705 | 712 | 18,900 | 712 |
| 2009-09-18 | 736 | 736 | 710 | 730 | 20,600 | 730 |
| 2009-09-17 | 722 | 735 | 720 | 735 | 54,300 | 735 |
| 2009-09-16 | 710 | 720 | 705 | 720 | 25,200 | 720 |
| 2009-09-15 | 704 | 719 | 699 | 714 | 15,800 | 714 |
| 2009-09-14 | 705 | 721 | 703 | 704 | 27,600 | 704 |
| 2009-09-11 | 730 | 730 | 701 | 703 | 48,200 | 703 |
| 2009-09-10 | 790 | 790 | 730 | 738 | 46,000 | 738 |
| 2009-09-09 | 765 | 785 | 765 | 783 | 32,000 | 783 |
| 2009-09-08 | 734 | 755 | 734 | 755 | 36,700 | 755 |
| 2009-09-07 | 737 | 737 | 725 | 731 | 15,900 | 731 |
| 2009-09-04 | 710 | 717 | 709 | 717 | 9,600 | 717 |
| 2009-09-03 | 705 | 709 | 704 | 709 | 12,100 | 709 |
| 2009-09-02 | 703 | 707 | 700 | 706 | 12,000 | 706 |
| 2009-09-01 | 696 | 703 | 692 | 703 | 6,000 | 703 |
| 2009-08-31 | 699 | 703 | 690 | 691 | 13,600 | 691 |
| 2009-08-28 | 700 | 702 | 698 | 700 | 16,700 | 700 |
| 2009-08-27 | 706 | 706 | 697 | 700 | 13,400 | 700 |
| 2009-08-26 | 700 | 710 | 700 | 705 | 20,900 | 705 |
| 2009-08-25 | 693 | 700 | 693 | 699 | 7,800 | 699 |
| 2009-08-24 | 696 | 703 | 695 | 695 | 22,600 | 695 |
| 2009-08-21 | 705 | 705 | 690 | 690 | 22,600 | 690 |
| 2009-08-20 | 696 | 704 | 694 | 700 | 21,900 | 700 |
| 2009-08-19 | 704 | 705 | 696 | 696 | 18,200 | 696 |
| 2009-08-18 | 708 | 714 | 699 | 699 | 23,800 | 699 |
| 2009-08-17 | 717 | 718 | 712 | 714 | 29,100 | 714 |
| 2009-08-14 | 688 | 717 | 685 | 717 | 18,700 | 717 |
| 2009-08-13 | 690 | 693 | 681 | 687 | 37,600 | 687 |
| 2009-08-12 | 708 | 708 | 656 | 690 | 61,200 | 690 |
| 2009-08-11 | 748 | 748 | 710 | 711 | 88,300 | 711 |
| 2009-08-10 | 751 | 768 | 751 | 768 | 31,300 | 768 |
| 2009-08-07 | 753 | 774 | 750 | 754 | 13,200 | 754 |
| 2009-08-06 | 765 | 770 | 750 | 752 | 30,300 | 752 |
| 2009-08-05 | 772 | 775 | 766 | 768 | 17,400 | 768 |
| 2009-08-04 | 829 | 829 | 770 | 778 | 40,200 | 778 |
| 2009-08-03 | 763 | 780 | 763 | 779 | 16,700 | 779 |
| 2009-07-31 | 760 | 765 | 758 | 759 | 15,400 | 759 |
| 2009-07-30 | 756 | 763 | 756 | 757 | 11,800 | 757 |
| 2009-07-29 | 760 | 760 | 756 | 759 | 11,400 | 759 |
| 2009-07-28 | 760 | 762 | 755 | 755 | 10,800 | 755 |
| 2009-07-27 | 754 | 760 | 754 | 760 | 10,900 | 760 |
| 2009-07-24 | 756 | 760 | 752 | 753 | 12,600 | 753 |
| 2009-07-23 | 760 | 772 | 750 | 755 | 13,200 | 755 |
| 2009-07-22 | 750 | 770 | 750 | 760 | 17,800 | 760 |
| 2009-07-21 | 743 | 750 | 737 | 745 | 12,200 | 745 |
| 2009-07-17 | 756 | 760 | 735 | 741 | 19,500 | 741 |
| 2009-07-16 | 770 | 781 | 751 | 756 | 15,900 | 756 |
| 2009-07-15 | 770 | 790 | 760 | 760 | 5,100 | 760 |
| 2009-07-14 | 770 | 800 | 741 | 780 | 19,300 | 780 |
| 2009-07-13 | 834 | 837 | 775 | 775 | 22,300 | 775 |
| 2009-07-10 | 870 | 870 | 841 | 868 | 19,900 | 868 |
| 2009-07-09 | 815 | 876 | 814 | 872 | 52,400 | 872 |
| 2009-07-08 | 820 | 840 | 797 | 825 | 22,400 | 825 |
| 2009-07-07 | 860 | 860 | 830 | 845 | 5,200 | 845 |
| 2009-07-06 | 860 | 865 | 850 | 864 | 22,500 | 864 |
| 2009-07-03 | 872 | 873 | 851 | 873 | 16,200 | 873 |
| 2009-07-02 | 887 | 887 | 878 | 879 | 18,100 | 879 |
| 2009-07-01 | 894 | 900 | 884 | 887 | 13,000 | 887 |
| 2009-06-30 | 884 | 911 | 884 | 907 | 58,900 | 907 |
| 2009-06-29 | 886 | 889 | 874 | 883 | 21,200 | 883 |
| 2009-06-26 | 876 | 891 | 875 | 889 | 28,600 | 889 |
| 2009-06-25 | 897 | 898 | 880 | 886 | 17,200 | 886 |
| 2009-06-24 | 865 | 897 | 865 | 897 | 49,700 | 897 |
| 2009-06-23 | 855 | 880 | 843 | 871 | 39,500 | 871 |
| 2009-06-22 | 837 | 887 | 837 | 880 | 83,000 | 880 |
| 2009-06-19 | 821 | 848 | 821 | 847 | 78,200 | 847 |
| 2009-06-18 | 782 | 819 | 779 | 817 | 61,000 | 817 |
| 2009-06-17 | 755 | 792 | 750 | 792 | 56,200 | 792 |
| 2009-06-16 | 800 | 802 | 722 | 760 | 95,000 | 760 |
| 2009-06-15 | 831 | 836 | 818 | 820 | 49,200 | 820 |
| 2009-06-12 | 849 | 849 | 809 | 845 | 36,700 | 845 |
| 2009-06-11 | 845 | 850 | 831 | 839 | 30,600 | 839 |
| 2009-06-10 | 830 | 870 | 828 | 835 | 69,900 | 835 |
| 2009-06-09 | 831 | 843 | 815 | 830 | 84,600 | 830 |
| 2009-06-08 | 872 | 913 | 830 | 836 | 94,200 | 836 |
| 2009-06-05 | 801 | 873 | 800 | 870 | 173,400 | 870 |
| 2009-06-04 | 691 | 775 | 683 | 775 | 140,700 | 775 |
| 2009-06-03 | 685 | 690 | 674 | 675 | 31,200 | 675 |
| 2009-06-02 | 715 | 715 | 682 | 691 | 62,500 | 691 |
| 2009-06-01 | 651 | 677 | 650 | 675 | 88,000 | 675 |
| 2009-05-29 | 585 | 640 | 585 | 625 | 72,400 | 625 |
| 2009-05-28 | 540 | 597 | 540 | 582 | 89,600 | 582 |
| 2009-05-27 | 533 | 548 | 526 | 548 | 28,000 | 548 |
| 2009-05-26 | 551 | 551 | 520 | 531 | 36,700 | 531 |
| 2009-05-25 | 560 | 570 | 552 | 552 | 31,100 | 552 |
| 2009-05-22 | 585 | 590 | 568 | 580 | 40,100 | 580 |
| 2009-05-21 | 558 | 598 | 558 | 590 | 98,300 | 590 |
| 2009-05-20 | 530 | 557 | 506 | 555 | 145,300 | 555 |
| 2009-05-19 | 538 | 538 | 538 | 538 | 134,900 | 538 |
| 2009-05-18 | 458 | 458 | 458 | 458 | 25,400 | 458 |
| 2009-05-15 | 375 | 388 | 375 | 378 | 16,200 | 378 |
| 2009-05-14 | 390 | 390 | 352 | 370 | 23,300 | 370 |
| 2009-05-13 | 400 | 403 | 385 | 390 | 20,300 | 390 |
| 2009-05-12 | 366 | 400 | 363 | 382 | 54,900 | 382 |
| 2009-05-11 | 348 | 364 | 346 | 364 | 40,400 | 364 |
| 2009-05-08 | 325 | 340 | 320 | 339 | 26,600 | 339 |
| 2009-05-07 | 333 | 334 | 320 | 320 | 17,100 | 320 |
| 2009-05-01 | 316 | 318 | 316 | 318 | 3,700 | 318 |
| 2009-04-30 | 315 | 318 | 310 | 316 | 9,000 | 316 |
| 2009-04-28 | 322 | 325 | 307 | 307 | 31,100 | 307 |
| 2009-04-27 | 316 | 325 | 316 | 324 | 25,200 | 324 |
| 2009-04-24 | 317 | 320 | 310 | 314 | 23,200 | 314 |
| 2009-04-23 | 313 | 313 | 309 | 312 | 14,700 | 312 |
| 2009-04-22 | 316 | 316 | 313 | 313 | 18,500 | 313 |
| 2009-04-21 | 318 | 318 | 313 | 316 | 14,200 | 316 |
| 2009-04-20 | 324 | 324 | 313 | 317 | 18,500 | 317 |
| 2009-04-17 | 318 | 318 | 310 | 315 | 17,400 | 315 |
| 2009-04-16 | 313 | 317 | 310 | 313 | 13,800 | 313 |
| 2009-04-15 | 317 | 317 | 306 | 315 | 18,500 | 315 |
| 2009-04-14 | 321 | 322 | 313 | 317 | 19,600 | 317 |
| 2009-04-13 | 319 | 322 | 314 | 319 | 25,500 | 319 |
| 2009-04-10 | 326 | 326 | 317 | 319 | 21,000 | 319 |
| 2009-04-09 | 314 | 321 | 314 | 321 | 17,900 | 321 |
| 2009-04-08 | 310 | 314 | 310 | 310 | 8,600 | 310 |
| 2009-04-07 | 311 | 313 | 304 | 310 | 46,000 | 310 |
| 2009-04-06 | 316 | 316 | 305 | 310 | 27,400 | 310 |
| 2009-04-03 | 310 | 314 | 308 | 312 | 24,100 | 312 |
| 2009-04-02 | 309 | 309 | 300 | 302 | 28,500 | 302 |
| 2009-04-01 | 302 | 308 | 300 | 304 | 23,800 | 304 |
| 2009-03-31 | 314 | 314 | 299 | 302 | 27,200 | 302 |
| 2009-03-30 | 315 | 316 | 311 | 314 | 17,200 | 314 |
| 2009-03-27 | 320 | 322 | 312 | 319 | 21,300 | 319 |
| 2009-03-26 | 320 | 324 | 310 | 316 | 29,000 | 316 |
| 2009-03-25 | 326 | 329 | 321 | 329 | 53,500 | 329 |
| 2009-03-24 | 320 | 327 | 320 | 321 | 58,000 | 321 |
| 2009-03-23 | 316 | 320 | 314 | 316 | 46,600 | 316 |
| 2009-03-19 | 319 | 320 | 312 | 316 | 26,900 | 316 |
| 2009-03-18 | 325 | 325 | 314 | 320 | 31,200 | 320 |
| 2009-03-17 | 325 | 326 | 323 | 324 | 31,800 | 324 |
| 2009-03-16 | 322 | 328 | 321 | 325 | 19,300 | 325 |
| 2009-03-13 | 320 | 322 | 316 | 320 | 5,500 | 320 |
| 2009-03-12 | 321 | 326 | 318 | 318 | 7,600 | 318 |
| 2009-03-11 | 320 | 322 | 316 | 321 | 7,100 | 321 |
| 2009-03-10 | 320 | 323 | 314 | 320 | 3,100 | 320 |
| 2009-03-09 | 326 | 326 | 319 | 320 | 9,800 | 320 |
| 2009-03-06 | 319 | 325 | 315 | 325 | 8,200 | 325 |
| 2009-03-05 | 312 | 322 | 310 | 322 | 8,000 | 322 |
| 2009-03-04 | 309 | 310 | 301 | 310 | 8,600 | 310 |
| 2009-03-03 | 307 | 308 | 301 | 304 | 4,000 | 304 |
| 2009-03-02 | 311 | 311 | 300 | 311 | 9,400 | 311 |
| 2009-02-27 | 306 | 315 | 300 | 313 | 8,300 | 313 |
| 2009-02-26 | 300 | 301 | 299 | 301 | 11,600 | 301 |
| 2009-02-25 | 300 | 310 | 297 | 299 | 19,100 | 299 |
| 2009-02-24 | 298 | 310 | 296 | 300 | 13,300 | 300 |
| 2009-02-23 | 297 | 310 | 297 | 302 | 11,100 | 302 |
| 2009-02-20 | 325 | 325 | 297 | 313 | 22,900 | 313 |
| 2009-02-19 | 328 | 328 | 323 | 324 | 7,800 | 324 |
| 2009-02-18 | 326 | 333 | 325 | 326 | 7,400 | 326 |
| 2009-02-17 | 335 | 335 | 325 | 330 | 11,100 | 330 |
| 2009-02-16 | 340 | 340 | 335 | 335 | 5,800 | 335 |
| 2009-02-13 | 338 | 348 | 338 | 340 | 2,500 | 340 |
| 2009-02-12 | 341 | 346 | 336 | 343 | 12,000 | 343 |
| 2009-02-10 | 335 | 340 | 335 | 340 | 1,700 | 340 |
| 2009-02-09 | 340 | 341 | 330 | 338 | 6,700 | 338 |
| 2009-02-06 | 340 | 341 | 335 | 340 | 4,900 | 340 |
| 2009-02-05 | 341 | 341 | 340 | 341 | 700 | 341 |
| 2009-02-04 | 340 | 342 | 337 | 342 | 3,800 | 342 |
| 2009-02-03 | 338 | 343 | 337 | 343 | 3,400 | 343 |
| 2009-02-02 | 340 | 342 | 336 | 340 | 6,100 | 340 |
| 2009-01-30 | 344 | 345 | 340 | 340 | 3,700 | 340 |
| 2009-01-29 | 344 | 350 | 343 | 345 | 3,900 | 345 |
| 2009-01-28 | 340 | 345 | 339 | 343 | 4,200 | 343 |
| 2009-01-27 | 338 | 339 | 333 | 339 | 4,000 | 339 |
| 2009-01-26 | 334 | 340 | 331 | 333 | 6,300 | 333 |
| 2009-01-23 | 338 | 338 | 330 | 333 | 13,700 | 333 |
| 2009-01-22 | 335 | 336 | 330 | 336 | 12,700 | 336 |
| 2009-01-21 | 335 | 347 | 331 | 334 | 6,100 | 334 |
| 2009-01-20 | 348 | 348 | 336 | 337 | 3,900 | 337 |
| 2009-01-19 | 355 | 356 | 345 | 348 | 6,200 | 348 |
| 2009-01-16 | 343 | 350 | 337 | 350 | 5,800 | 350 |
| 2009-01-15 | 346 | 346 | 331 | 336 | 13,700 | 336 |
| 2009-01-14 | 350 | 351 | 349 | 350 | 3,800 | 350 |
| 2009-01-13 | 357 | 357 | 345 | 348 | 14,700 | 348 |
| 2009-01-09 | 364 | 366 | 357 | 365 | 8,900 | 365 |
| 2009-01-08 | 365 | 368 | 360 | 365 | 11,100 | 365 |
| 2009-01-07 | 365 | 378 | 365 | 369 | 24,300 | 369 |
| 2009-01-06 | 350 | 370 | 350 | 360 | 20,000 | 360 |
| 2009-01-05 | 358 | 359 | 350 | 350 | 8,200 | 350 |
分割・併合履歴 ： [2005-03-28]1株→2株
