7722 国際計測器(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	643	646	642	644	2,800	644
2010-12-29	646	649	643	647	8,300	647
2010-12-28	653	655	649	649	4,600	649
2010-12-27	655	658	651	656	8,000	656
2010-12-24	665	665	640	656	9,600	656
2010-12-22	655	660	653	653	4,800	653
2010-12-21	660	660	645	660	10,200	660
2010-12-20	669	670	656	656	17,200	656
2010-12-17	636	660	636	658	17,300	658
2010-12-16	641	650	640	644	8,400	644
2010-12-15	647	648	633	644	19,600	644
2010-12-14	645	648	634	640	11,400	640
2010-12-13	641	647	630	640	11,700	640
2010-12-10	650	652	639	639	18,400	639
2010-12-09	640	655	640	644	14,500	644
2010-12-08	628	637	627	637	15,500	637
2010-12-07	624	625	612	625	4,300	625
2010-12-06	607	623	607	615	7,900	615
2010-12-03	618	623	604	605	9,500	605
2010-12-02	600	625	600	622	26,600	622
2010-12-01	605	605	598	600	2,600	600
2010-11-30	605	608	601	605	6,100	605
2010-11-29	600	605	597	602	6,300	602
2010-11-26	588	610	584	597	33,600	597
2010-11-25	585	592	583	586	4,200	586
2010-11-24	580	587	572	585	34,300	585
2010-11-22	575	589	575	589	6,100	589
2010-11-19	583	583	575	575	8,200	575
2010-11-18	585	586	577	586	4,100	586
2010-11-17	580	580	578	579	1,100	579
2010-11-16	572	588	572	574	14,000	574
2010-11-15	558	567	558	566	7,900	566
2010-11-12	545	553	538	553	14,100	553
2010-11-11	539	553	536	542	23,500	542
2010-11-10	548	549	534	538	17,300	538
2010-11-09	539	543	504	520	25,500	520
2010-11-08	536	546	536	537	1,900	537
2010-11-05	530	535	530	535	1,200	535
2010-11-04	510	525	510	525	3,000	525
2010-11-02	540	548	505	526	12,000	526
2010-10-29	530	534	517	534	2,300	534
2010-10-28	530	530	530	530	800	530
2010-10-27	508	518	508	518	1,700	518
2010-10-26	517	524	517	518	3,000	518
2010-10-25	525	525	517	522	3,600	522
2010-10-22	526	535	518	525	3,300	525
2010-10-21	523	533	523	525	2,900	525
2010-10-20	526	527	523	525	1,800	525
2010-10-19	529	539	528	539	1,000	539
2010-10-18	526	540	526	539	500	539
2010-10-15	535	542	535	535	1,300	535
2010-10-14	540	540	540	540	300	540
2010-10-13	530	540	525	530	4,000	530
2010-10-12	540	540	527	527	2,200	527
2010-10-08	519	544	519	544	3,700	544
2010-10-07	543	549	511	517	21,100	517
2010-10-06	553	553	540	543	10,100	543
2010-10-05	564	564	555	563	4,200	563
2010-10-04	565	565	564	564	1,900	564
2010-10-01	563	568	563	568	1,300	568
2010-09-30	563	570	563	566	1,300	566
2010-09-29	568	570	565	565	2,100	565
2010-09-28	580	583	563	565	2,800	565
2010-09-27	578	592	576	579	11,200	579
2010-09-24	581	581	574	578	4,600	578
2010-09-22	580	585	580	581	3,800	581
2010-09-21	581	586	580	580	2,600	580
2010-09-17	575	583	571	583	6,900	583
2010-09-16	590	599	565	575	9,200	575
2010-09-15	591	598	591	591	6,200	591
2010-09-14	594	600	591	591	1,700	591
2010-09-13	593	600	590	591	1,400	591
2010-09-10	598	600	590	600	3,400	600
2010-09-09	585	585	580	583	800	583
2010-09-08	583	583	580	583	4,800	583
2010-09-07	583	600	582	582	5,800	582
2010-09-06	580	585	578	581	3,200	581
2010-09-03	581	585	580	585	2,400	585
2010-09-02	592	592	583	584	1,200	584
2010-09-01	590	590	583	583	1,700	583
2010-08-31	590	590	590	590	5,200	590
2010-08-30	590	600	590	592	4,700	592
2010-08-27	570	575	570	570	3,900	570
2010-08-26	575	575	570	570	3,600	570
2010-08-25	563	575	560	575	3,000	575
2010-08-24	570	570	563	563	4,300	563
2010-08-23	565	580	563	570	4,000	570
2010-08-20	565	578	563	565	4,400	565
2010-08-19	570	584	560	565	8,600	565
2010-08-18	580	585	580	585	600	585
2010-08-17	575	575	552	570	4,600	570
2010-08-16	562	570	562	565	2,500	565
2010-08-13	558	570	558	565	2,000	565
2010-08-12	568	578	560	570	8,600	570
2010-08-11	596	598	565	588	10,200	588
2010-08-10	615	619	608	608	10,200	608
2010-08-09	626	635	618	635	5,100	635
2010-08-06	614	620	614	620	1,700	620
2010-08-05	610	622	610	622	5,300	622
2010-08-04	610	616	605	610	4,900	610
2010-08-03	610	610	602	610	2,400	610
2010-08-02	606	614	599	600	3,200	600
2010-07-30	617	617	612	616	1,600	616
2010-07-29	611	620	610	614	2,500	614
2010-07-28	610	615	602	613	4,800	613
2010-07-27	617	617	606	609	2,200	609
2010-07-26	625	630	608	618	3,000	618
2010-07-23	610	620	594	620	9,000	620
2010-07-22	601	605	595	596	4,900	596
2010-07-21	622	622	580	600	15,800	600
2010-07-20	620	630	620	625	7,000	625
2010-07-16	635	635	626	626	5,000	626
2010-07-15	636	636	635	635	400	635
2010-07-14	640	640	635	638	8,600	638
2010-07-13	645	645	633	640	6,800	640
2010-07-12	630	640	630	635	7,800	635
2010-07-09	630	638	630	632	3,900	632
2010-07-08	627	632	626	630	2,200	630
2010-07-07	633	640	613	622	9,800	622
2010-07-06	638	638	630	638	6,700	638
2010-07-05	640	649	631	638	8,900	638
2010-07-02	656	656	640	650	5,800	650
2010-07-01	667	667	656	657	7,600	657
2010-06-30	667	667	657	667	6,500	667
2010-06-29	666	690	665	670	15,200	670
2010-06-28	669	669	660	669	3,300	669
2010-06-25	666	666	650	665	12,200	665
2010-06-24	679	679	666	669	5,200	669
2010-06-23	672	675	670	674	5,500	674
2010-06-22	687	689	675	679	3,600	679
2010-06-21	670	681	670	681	7,100	681
2010-06-18	672	679	666	670	9,700	670
2010-06-17	679	681	675	675	9,000	675
2010-06-16	680	685	667	680	15,900	680
2010-06-15	697	698	681	685	10,600	685
2010-06-14	686	693	680	681	23,400	681
2010-06-11	670	677	661	662	10,800	662
2010-06-10	650	660	646	660	5,800	660
2010-06-09	642	655	642	644	15,500	644
2010-06-08	650	665	650	660	11,800	660
2010-06-07	670	675	660	660	27,300	660
2010-06-04	655	682	655	676	35,900	676
2010-06-03	649	654	644	650	16,900	650
2010-06-02	649	653	641	642	22,300	642
2010-06-01	615	639	615	639	11,200	639
2010-05-31	610	630	610	615	14,700	615
2010-05-28	602	613	600	613	14,500	613
2010-05-27	590	595	590	592	16,500	592
2010-05-26	585	600	578	585	27,100	585
2010-05-25	591	594	580	590	19,700	590
2010-05-24	573	590	572	585	16,300	585
2010-05-21	571	600	567	599	24,600	599
2010-05-20	601	605	592	600	9,900	600
2010-05-19	603	610	582	608	12,700	608
2010-05-18	641	648	600	620	20,700	620
2010-05-17	650	650	625	626	28,100	626
2010-05-14	600	608	584	608	4,500	608
2010-05-13	630	635	613	620	8,000	620
2010-05-12	611	625	610	620	10,400	620
2010-05-11	590	622	590	616	12,500	616
2010-05-10	571	587	571	587	2,500	587
2010-05-07	570	576	554	575	25,900	575
2010-05-06	620	620	606	606	17,600	606
2010-04-30	615	635	615	623	19,000	623
2010-04-28	602	624	601	615	22,300	615
2010-04-27	605	610	604	610	18,700	610
2010-04-26	606	607	601	605	7,500	605
2010-04-23	599	600	588	596	13,800	596
2010-04-22	584	598	583	598	12,500	598
2010-04-21	575	584	565	580	7,700	580
2010-04-20	584	596	550	570	28,500	570
2010-04-19	540	545	536	545	14,600	545
2010-04-16	546	550	543	546	10,300	546
2010-04-15	544	550	543	546	6,200	546
2010-04-14	545	547	542	542	4,700	542
2010-04-13	545	554	542	545	12,900	545
2010-04-12	554	555	540	542	11,400	542
2010-04-09	554	554	545	554	1,700	554
2010-04-08	553	553	543	553	2,500	553
2010-04-07	540	553	536	553	6,900	553
2010-04-06	555	555	540	540	4,800	540
2010-04-05	550	558	550	552	4,900	552
2010-04-02	550	558	540	551	6,200	551
2010-04-01	532	549	532	546	4,800	546
2010-03-31	527	545	524	527	7,300	527
2010-03-30	520	527	520	523	5,600	523
2010-03-29	520	525	518	522	4,900	522
2010-03-26	520	527	516	527	10,900	527
2010-03-25	518	522	517	520	6,700	520
2010-03-24	530	550	521	524	8,400	524
2010-03-23	530	530	529	530	8,100	530
2010-03-19	550	550	530	531	9,400	531
2010-03-18	553	556	531	542	4,100	542
2010-03-17	555	558	553	555	8,600	555
2010-03-16	540	554	530	550	21,900	550
2010-03-15	515	530	515	527	6,400	527
2010-03-12	489	500	489	500	3,800	500
2010-03-11	489	490	485	485	8,100	485
2010-03-10	488	488	485	485	1,000	485
2010-03-09	481	488	481	486	2,800	486
2010-03-08	481	495	481	485	3,700	485
2010-03-05	473	480	473	480	1,400	480
2010-03-04	485	485	473	473	3,400	473
2010-03-03	475	480	475	475	2,200	475
2010-03-02	475	475	475	475	100	475
2010-03-01	470	480	470	475	3,100	475
2010-02-26	472	480	463	480	1,700	480
2010-02-25	480	482	470	472	3,600	472
2010-02-24	485	485	482	482	9,900	482
2010-02-23	471	480	471	480	4,600	480
2010-02-22	474	474	462	471	2,200	471
2010-02-19	460	475	460	475	8,800	475
2010-02-18	460	465	456	460	7,900	460
2010-02-17	451	470	451	458	7,300	458
2010-02-16	454	454	447	450	3,700	450
2010-02-15	461	462	448	460	11,000	460
2010-02-12	470	471	460	468	8,000	468
2010-02-10	486	486	472	482	16,100	482
2010-02-09	490	500	480	490	17,000	490
2010-02-08	516	529	505	510	8,600	510
2010-02-05	510	539	510	535	3,300	535
2010-02-04	522	540	516	540	11,400	540
2010-02-03	514	526	514	521	8,100	521
2010-02-02	510	520	510	514	13,400	514
2010-02-01	557	557	526	526	6,700	526
2010-01-29	574	574	550	557	18,900	557
2010-01-28	591	595	570	584	14,700	584
2010-01-27	625	625	601	601	25,400	601
2010-01-26	629	658	622	624	44,200	624
2010-01-25	600	620	575	620	28,600	620
2010-01-22	575	612	560	603	36,600	603
2010-01-21	545	579	545	568	21,200	568
2010-01-20	540	548	531	540	22,800	540
2010-01-19	520	520	506	518	14,500	518
2010-01-18	491	515	491	498	12,900	498
2010-01-15	470	520	467	519	35,700	519
2010-01-14	470	474	458	470	6,900	470
2010-01-13	469	469	456	466	11,200	466
2010-01-12	455	465	448	453	16,500	453
2010-01-08	469	469	455	462	13,000	462
2010-01-07	446	451	439	451	11,200	451
2010-01-06	440	440	435	436	7,100	436
2010-01-05	448	449	440	445	6,300	445
2010-01-04	430	450	430	448	5,100	448

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