7722 国際計測器(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	630	630	622	627	4,000	627
2011-12-29	630	633	626	626	6,000	626
2011-12-28	623	629	621	624	5,000	624
2011-12-27	621	629	621	623	8,600	623
2011-12-26	623	624	618	623	5,500	623
2011-12-22	620	623	616	621	4,100	621
2011-12-21	619	624	617	622	2,500	622
2011-12-20	616	620	616	619	6,400	619
2011-12-19	624	624	620	620	1,800	620
2011-12-16	615	620	613	620	5,200	620
2011-12-15	615	628	615	615	6,300	615
2011-12-14	622	629	618	625	10,000	625
2011-12-13	628	628	618	624	3,000	624
2011-12-12	629	630	620	629	18,600	629
2011-12-09	621	624	611	624	6,700	624
2011-12-08	620	622	616	621	12,600	621
2011-12-07	610	616	610	616	5,300	616
2011-12-06	593	612	590	600	12,500	600
2011-12-05	575	586	574	585	18,200	585
2011-12-02	570	580	570	572	21,300	572
2011-12-01	575	580	568	572	24,200	572
2011-11-30	568	570	561	566	20,100	566
2011-11-29	573	577	561	566	18,900	566
2011-11-28	593	593	570	575	18,600	575
2011-11-25	579	595	579	595	5,100	595
2011-11-24	586	586	580	582	10,100	582
2011-11-22	597	597	590	594	7,300	594
2011-11-21	610	611	600	602	6,500	602
2011-11-18	620	624	611	611	1,300	611
2011-11-17	615	630	615	628	800	628
2011-11-16	619	633	611	633	3,000	633
2011-11-15	614	619	609	619	1,800	619
2011-11-14	610	619	610	614	7,300	614
2011-11-11	605	617	600	607	9,600	607
2011-11-10	600	620	600	607	16,700	607
2011-11-09	633	639	617	628	11,600	628
2011-11-08	643	643	633	634	10,100	634
2011-11-07	645	646	643	645	4,800	645
2011-11-04	650	650	645	648	4,800	648
2011-11-02	642	652	630	652	8,500	652
2011-11-01	657	657	643	646	6,000	646
2011-10-31	642	657	642	657	2,600	657
2011-10-28	644	650	640	642	13,000	642
2011-10-27	644	645	638	639	10,400	639
2011-10-26	653	653	643	644	6,500	644
2011-10-25	652	660	651	653	3,600	653
2011-10-24	658	659	650	655	11,600	655
2011-10-21	664	665	651	658	26,500	658
2011-10-20	665	665	660	665	5,600	665
2011-10-19	668	668	665	666	3,200	666
2011-10-18	668	674	665	668	4,300	668
2011-10-17	671	671	665	670	7,300	670
2011-10-14	666	670	666	666	5,100	666
2011-10-13	675	675	667	673	6,600	673
2011-10-12	667	675	665	668	6,000	668
2011-10-11	666	677	666	677	2,400	677
2011-10-07	670	678	667	668	2,200	668
2011-10-06	666	680	657	670	10,700	670
2011-10-05	661	669	659	662	4,800	662
2011-10-04	665	666	656	666	6,000	666
2011-10-03	690	690	670	675	7,100	675
2011-09-30	680	693	680	683	3,000	683
2011-09-29	675	680	665	680	2,500	680
2011-09-28	660	677	654	667	7,300	667
2011-09-27	699	709	698	698	3,400	698
2011-09-26	709	709	695	696	9,100	696
2011-09-22	703	713	703	710	8,500	710
2011-09-21	710	716	705	709	8,500	709
2011-09-20	713	713	705	711	4,200	711
2011-09-16	710	712	705	712	8,700	712
2011-09-15	712	712	703	704	3,400	704
2011-09-14	706	713	701	701	7,000	701
2011-09-13	703	708	700	704	9,000	704
2011-09-12	710	713	701	712	5,400	712
2011-09-09	719	721	710	718	1,900	718
2011-09-08	720	722	718	719	2,800	719
2011-09-07	714	720	714	720	6,400	720
2011-09-06	710	720	710	719	13,700	719
2011-09-05	708	730	700	710	14,600	710
2011-09-02	734	736	722	722	5,900	722
2011-09-01	731	736	723	735	12,100	735
2011-08-31	740	740	718	726	16,600	726
2011-08-30	708	713	700	712	4,100	712
2011-08-29	703	708	700	708	4,200	708
2011-08-26	694	703	680	703	10,000	703
2011-08-25	680	692	675	692	5,500	692
2011-08-24	680	688	665	678	14,100	678
2011-08-23	662	678	658	662	3,700	662
2011-08-22	666	669	660	662	4,100	662
2011-08-19	676	680	670	670	9,000	670
2011-08-18	697	697	688	690	6,500	690
2011-08-17	704	705	704	704	400	704
2011-08-16	710	710	698	705	11,300	705
2011-08-15	715	715	700	707	5,700	707
2011-08-12	690	700	680	700	8,200	700
2011-08-11	670	680	668	680	4,300	680
2011-08-10	702	703	684	684	13,800	684
2011-08-09	650	685	635	685	27,000	685
2011-08-08	688	690	679	690	18,000	690
2011-08-05	699	709	681	701	15,000	701
2011-08-04	719	724	717	723	3,700	723
2011-08-03	720	721	712	717	23,300	717
2011-08-02	735	740	727	728	8,100	728
2011-08-01	731	741	731	739	7,000	739
2011-07-29	730	730	725	730	6,200	730
2011-07-28	728	729	724	728	6,500	728
2011-07-27	742	742	728	729	18,200	729
2011-07-26	737	743	736	742	7,000	742
2011-07-25	746	746	734	736	4,000	736
2011-07-22	739	742	733	739	9,500	739
2011-07-21	746	747	730	732	16,400	732
2011-07-20	735	745	735	742	5,800	742
2011-07-19	730	730	728	730	6,400	730
2011-07-15	737	737	730	730	13,500	730
2011-07-14	745	745	736	737	10,400	737
2011-07-13	747	747	744	746	16,100	746
2011-07-12	755	755	748	753	10,800	753
2011-07-11	756	758	754	756	3,000	756
2011-07-08	758	758	754	756	29,500	756
2011-07-07	760	760	756	756	7,100	756
2011-07-06	761	762	758	760	22,400	760
2011-07-05	771	771	761	762	7,500	762
2011-07-04	780	787	772	772	16,200	772
2011-07-01	778	791	777	778	27,200	778
2011-06-30	755	770	755	768	12,000	768
2011-06-29	752	754	751	753	6,700	753
2011-06-28	749	755	746	748	5,100	748
2011-06-27	741	751	741	746	11,600	746
2011-06-24	747	750	733	740	25,300	740
2011-06-23	750	750	746	750	3,500	750
2011-06-22	746	751	746	750	6,600	750
2011-06-21	743	752	743	746	13,800	746
2011-06-20	755	760	746	746	9,900	746
2011-06-17	755	755	746	755	17,400	755
2011-06-16	757	759	754	755	12,500	755
2011-06-15	768	768	760	762	26,100	762
2011-06-14	753	768	753	768	22,800	768
2011-06-13	765	766	757	760	8,700	760
2011-06-10	777	777	764	766	15,500	766
2011-06-09	763	776	754	773	50,200	773
2011-06-08	761	766	755	758	20,300	758
2011-06-07	770	770	762	763	23,600	763
2011-06-06	768	789	760	767	47,900	767
2011-06-03	767	770	753	756	21,600	756
2011-06-02	748	769	741	756	22,700	756
2011-06-01	732	773	732	766	59,500	766
2011-05-31	729	729	725	727	14,100	727
2011-05-30	713	729	713	725	14,300	725
2011-05-27	719	728	715	718	8,700	718
2011-05-26	729	730	716	729	22,500	729
2011-05-25	736	736	725	732	15,600	732
2011-05-24	731	742	730	736	24,400	736
2011-05-23	750	761	735	745	54,200	745
2011-05-20	742	750	728	750	75,200	750
2011-05-19	700	727	696	727	60,100	727
2011-05-18	678	700	667	696	51,200	696
2011-05-17	666	678	651	670	65,100	670
2011-05-16	683	683	660	665	231,500	665
2011-05-13	586	594	581	583	9,400	583
2011-05-12	595	595	585	588	8,200	588
2011-05-11	595	595	590	595	5,500	595
2011-05-10	590	595	584	590	4,400	590
2011-05-09	587	591	586	587	2,700	587
2011-05-06	590	595	581	584	13,700	584
2011-05-02	602	602	591	595	11,400	595
2011-04-28	596	600	585	600	9,000	600
2011-04-27	595	603	585	589	10,200	589
2011-04-26	608	611	591	600	7,300	600
2011-04-25	591	619	591	605	8,500	605
2011-04-22	582	589	582	589	2,300	589
2011-04-21	592	592	583	592	9,100	592
2011-04-20	596	603	590	600	3,000	600
2011-04-19	590	594	585	592	8,300	592
2011-04-18	624	628	606	606	12,900	606
2011-04-15	566	607	566	607	21,000	607
2011-04-14	560	564	558	564	14,400	564
2011-04-13	556	561	556	557	40,100	557
2011-04-12	566	570	560	560	13,100	560
2011-04-11	577	589	570	576	21,300	576
2011-04-08	560	580	551	575	29,700	575
2011-04-07	575	576	567	572	11,500	572
2011-04-06	578	584	572	582	34,100	582
2011-04-05	605	605	578	585	16,600	585
2011-04-04	616	620	600	605	18,400	605
2011-04-01	629	630	615	616	28,100	616
2011-03-31	630	633	621	630	27,200	630
2011-03-30	630	644	626	639	32,800	639
2011-03-29	614	639	614	630	29,900	630
2011-03-28	680	680	656	664	27,500	664
2011-03-25	680	682	660	672	47,800	672
2011-03-24	665	682	665	676	18,400	676
2011-03-23	657	677	657	660	54,900	660
2011-03-22	675	675	640	654	37,200	654
2011-03-18	576	625	576	624	33,500	624
2011-03-17	512	572	512	570	29,600	570
2011-03-16	540	575	514	532	78,200	532
2011-03-15	601	629	545	545	59,800	545
2011-03-14	590	660	590	645	77,700	645
2011-03-11	736	745	722	737	38,700	737
2011-03-10	760	764	750	752	15,400	752
2011-03-09	766	772	764	764	11,300	764
2011-03-08	770	773	765	765	8,300	765
2011-03-07	772	773	762	773	18,200	773
2011-03-04	777	780	765	772	19,100	772
2011-03-03	776	781	762	766	14,600	766
2011-03-02	779	790	775	780	22,700	780
2011-03-01	750	794	750	782	79,900	782
2011-02-28	726	736	723	732	9,600	732
2011-02-25	721	737	710	725	14,700	725
2011-02-24	741	749	720	725	31,700	725
2011-02-23	743	750	742	750	12,400	750
2011-02-22	759	759	745	750	19,400	750
2011-02-21	750	766	750	750	21,200	750
2011-02-18	758	759	741	746	21,300	746
2011-02-17	769	769	755	758	12,000	758
2011-02-16	771	780	767	769	14,700	769
2011-02-15	755	769	755	758	16,900	758
2011-02-14	746	751	737	745	18,300	745
2011-02-10	720	756	701	755	66,500	755
2011-02-09	781	781	764	778	22,400	778
2011-02-08	780	790	770	784	36,300	784
2011-02-07	758	780	758	774	22,000	774
2011-02-04	748	759	741	756	12,300	756
2011-02-03	740	745	734	745	5,300	745
2011-02-02	734	750	727	744	24,100	744
2011-02-01	724	732	724	726	2,600	726
2011-01-31	719	733	717	720	8,000	720
2011-01-28	732	735	726	727	4,300	727
2011-01-27	724	738	721	734	12,300	734
2011-01-26	732	732	717	720	6,600	720
2011-01-25	720	735	720	732	8,700	732
2011-01-24	711	717	705	717	14,500	717
2011-01-21	740	740	710	710	19,600	710
2011-01-20	735	748	734	740	23,200	740
2011-01-19	719	730	719	727	12,000	727
2011-01-18	725	727	715	718	9,100	718
2011-01-17	721	728	721	724	13,800	724
2011-01-14	722	728	718	718	12,800	718
2011-01-13	739	739	717	722	33,600	722
2011-01-12	744	750	734	734	24,800	734
2011-01-11	725	748	716	736	26,300	736
2011-01-07	700	725	695	714	37,500	714
2011-01-06	673	700	668	690	21,200	690
2011-01-05	665	673	661	670	5,400	670
2011-01-04	646	666	646	665	22,400	665

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