7722 国際計測器(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,200	1,279	1,200	1,275	65,000	1,275
2013-12-27	1,179	1,197	1,160	1,195	28,800	1,195
2013-12-26	1,113	1,166	1,113	1,160	66,300	1,160
2013-12-25	1,095	1,108	1,080	1,108	79,700	1,108
2013-12-24	1,099	1,108	1,079	1,095	143,400	1,095
2013-12-20	1,098	1,110	1,075	1,079	34,300	1,079
2013-12-19	1,098	1,115	1,077	1,094	49,900	1,094
2013-12-18	1,054	1,097	1,053	1,094	52,900	1,094
2013-12-17	1,055	1,073	1,055	1,064	36,600	1,064
2013-12-16	1,090	1,090	1,053	1,071	39,500	1,071
2013-12-13	1,089	1,120	1,086	1,094	30,400	1,094
2013-12-12	1,104	1,113	1,095	1,098	31,800	1,098
2013-12-11	1,124	1,132	1,109	1,115	42,100	1,115
2013-12-10	1,110	1,120	1,091	1,107	75,200	1,107
2013-12-09	1,100	1,110	1,084	1,109	26,400	1,109
2013-12-06	1,076	1,086	1,071	1,086	13,200	1,086
2013-12-05	1,117	1,117	1,085	1,088	9,400	1,088
2013-12-04	1,110	1,115	1,085	1,115	34,200	1,115
2013-12-03	1,120	1,139	1,110	1,110	37,800	1,110
2013-12-02	1,100	1,110	1,085	1,110	49,900	1,110
2013-11-29	1,050	1,080	1,049	1,079	42,200	1,079
2013-11-28	1,052	1,058	1,047	1,050	21,800	1,050
2013-11-27	1,050	1,056	1,043	1,047	25,600	1,047
2013-11-26	1,044	1,065	1,040	1,049	41,200	1,049
2013-11-25	1,070	1,070	1,042	1,044	39,700	1,044
2013-11-22	1,029	1,068	1,022	1,057	106,700	1,057
2013-11-21	982	1,019	982	1,019	63,400	1,019
2013-11-20	979	990	979	987	78,300	987
2013-11-19	984	985	977	979	61,500	979
2013-11-18	985	985	980	984	19,100	984
2013-11-15	983	989	980	984	50,500	984
2013-11-14	975	984	973	984	53,200	984
2013-11-13	978	985	968	978	37,800	978
2013-11-12	988	996	978	991	52,100	991
2013-11-11	1,007	1,026	985	996	169,000	996
2013-11-08	918	1,033	915	992	288,000	992
2013-11-07	910	910	899	903	66,100	903
2013-11-06	915	916	899	903	58,300	903
2013-11-05	914	919	909	911	14,900	911
2013-11-01	906	910	902	908	24,700	908
2013-10-31	913	915	907	912	65,700	912
2013-10-30	923	925	915	915	43,300	915
2013-10-29	927	927	920	920	17,600	920
2013-10-28	915	927	915	927	26,200	927
2013-10-25	925	925	905	913	30,800	913
2013-10-24	920	921	907	912	65,200	912
2013-10-23	925	925	920	920	34,100	920
2013-10-22	925	929	924	925	9,100	925
2013-10-21	930	930	923	923	37,600	923
2013-10-18	930	936	925	927	22,700	927
2013-10-17	946	946	936	936	6,800	936
2013-10-16	930	943	930	941	14,000	941
2013-10-15	946	951	941	941	9,000	941
2013-10-11	945	946	930	941	11,500	941
2013-10-10	938	942	932	942	5,300	942
2013-10-09	936	939	922	938	10,500	938
2013-10-08	922	940	922	936	11,200	936
2013-10-07	944	945	930	941	13,800	941
2013-10-04	924	944	917	932	18,300	932
2013-10-03	928	945	923	932	12,700	932
2013-10-02	935	936	930	930	11,800	930
2013-10-01	940	940	932	935	7,100	935
2013-09-30	948	948	937	938	7,100	938
2013-09-27	960	960	948	948	3,900	948
2013-09-26	932	950	931	948	14,200	948
2013-09-25	976	976	965	968	17,700	968
2013-09-24	984	985	967	976	23,600	976
2013-09-20	984	985	977	982	15,700	982
2013-09-19	970	987	970	984	17,500	984
2013-09-18	951	970	951	967	22,400	967
2013-09-17	948	953	947	949	12,900	949
2013-09-13	950	950	947	948	8,900	948
2013-09-12	946	954	946	950	9,500	950
2013-09-11	921	949	921	948	15,700	948
2013-09-10	917	926	917	919	4,600	919
2013-09-09	906	930	906	913	8,100	913
2013-09-06	903	909	903	905	8,400	905
2013-09-05	905	916	905	915	3,900	915
2013-09-04	893	905	893	905	5,900	905
2013-09-03	902	919	902	904	18,200	904
2013-09-02	896	918	896	905	5,400	905
2013-08-30	900	905	896	897	3,800	897
2013-08-29	897	913	896	900	6,300	900
2013-08-28	901	903	890	896	12,600	896
2013-08-27	915	915	908	910	5,000	910
2013-08-26	909	919	909	915	3,100	915
2013-08-23	900	911	900	908	11,400	908
2013-08-22	914	914	894	894	25,700	894
2013-08-21	932	932	916	916	8,500	916
2013-08-20	936	936	923	924	9,200	924
2013-08-19	927	936	927	936	3,200	936
2013-08-16	928	931	926	930	11,600	930
2013-08-15	927	934	926	928	7,500	928
2013-08-14	934	941	933	936	10,300	936
2013-08-13	928	935	925	934	6,400	934
2013-08-12	951	951	928	931	16,700	931
2013-08-09	966	968	951	952	22,800	952
2013-08-08	942	971	942	951	36,800	951
2013-08-07	946	974	945	971	32,200	971
2013-08-06	943	972	941	969	46,500	969
2013-08-05	939	943	936	943	14,400	943
2013-08-02	929	940	929	935	7,900	935
2013-08-01	939	939	920	929	4,200	929
2013-07-31	940	944	922	922	10,600	922
2013-07-30	907	940	906	930	19,300	930
2013-07-29	928	938	906	908	13,800	908
2013-07-26	928	939	915	930	25,100	930
2013-07-25	938	939	928	930	12,600	930
2013-07-24	937	938	920	931	10,700	931
2013-07-23	929	938	928	937	10,700	937
2013-07-22	916	935	916	930	17,200	930
2013-07-19	930	938	915	921	17,200	921
2013-07-18	940	940	910	931	35,500	931
2013-07-17	940	945	938	940	12,200	940
2013-07-16	932	949	932	939	16,100	939
2013-07-12	931	939	928	932	13,200	932
2013-07-11	939	939	920	931	14,400	931
2013-07-10	936	950	936	939	8,600	939
2013-07-09	937	950	931	948	13,500	948
2013-07-08	943	950	937	937	13,500	937
2013-07-05	927	935	919	929	9,000	929
2013-07-04	920	929	906	923	16,300	923
2013-07-03	929	933	917	926	14,800	926
2013-07-02	928	929	911	926	12,300	926
2013-07-01	899	920	899	917	11,500	917
2013-06-28	868	900	861	885	12,500	885
2013-06-27	853	867	840	860	11,700	860
2013-06-26	864	866	853	853	22,600	853
2013-06-25	861	884	857	861	34,600	861
2013-06-24	939	939	900	900	7,100	900
2013-06-21	870	930	869	900	18,100	900
2013-06-20	918	918	887	889	4,800	889
2013-06-19	897	902	881	895	10,100	895
2013-06-18	873	895	864	867	14,700	867
2013-06-17	868	890	862	870	12,100	870
2013-06-14	885	900	873	873	15,800	873
2013-06-13	895	902	877	885	27,700	885
2013-06-12	884	898	870	896	14,300	896
2013-06-11	900	902	880	896	16,700	896
2013-06-10	850	899	843	899	53,300	899
2013-06-07	828	870	793	820	64,500	820
2013-06-06	911	933	877	878	37,500	878
2013-06-05	978	978	928	941	10,300	941
2013-06-04	949	978	922	978	37,200	978
2013-06-03	980	990	952	954	18,400	954
2013-05-31	985	1,005	978	1,005	47,600	1,005
2013-05-30	990	1,001	976	994	38,200	994
2013-05-29	965	1,020	964	1,005	46,800	1,005
2013-05-28	935	965	935	964	20,000	964
2013-05-27	953	970	940	951	28,200	951
2013-05-24	940	990	931	953	77,200	953
2013-05-23	1,030	1,030	938	940	141,500	940
2013-05-22	1,048	1,048	1,017	1,029	60,100	1,029
2013-05-21	1,082	1,082	1,023	1,031	105,100	1,031
2013-05-20	1,100	1,149	1,010	1,081	358,300	1,081
2013-05-17	960	1,068	930	1,068	774,800	1,068
2013-05-16	918	918	918	918	131,300	918
2013-05-15	760	768	755	768	54,100	768
2013-05-14	761	764	758	759	26,700	759
2013-05-13	760	761	752	759	25,800	759
2013-05-10	752	767	749	752	18,100	752
2013-05-09	758	770	750	752	40,400	752
2013-05-08	723	749	722	745	55,500	745
2013-05-07	716	722	716	720	26,100	720
2013-05-02	720	720	711	715	10,800	715
2013-05-01	715	720	711	720	17,000	720
2013-04-30	719	719	711	716	19,400	716
2013-04-26	719	721	708	708	26,700	708
2013-04-25	708	720	708	714	51,700	714
2013-04-24	709	710	703	709	9,900	709
2013-04-23	702	709	701	709	22,100	709
2013-04-22	700	702	697	702	21,700	702
2013-04-19	694	698	689	689	7,200	689
2013-04-18	691	697	690	694	12,000	694
2013-04-17	690	700	686	690	18,500	690
2013-04-16	680	690	675	690	14,200	690
2013-04-15	680	695	680	691	24,200	691
2013-04-12	680	683	678	679	19,100	679
2013-04-11	666	679	666	676	24,500	676
2013-04-10	670	671	661	665	24,900	665
2013-04-09	665	667	663	664	15,400	664
2013-04-08	661	670	660	661	18,200	661
2013-04-05	653	670	653	659	14,700	659
2013-04-04	639	663	635	663	6,400	663
2013-04-03	632	645	632	643	7,700	643
2013-04-02	649	649	636	640	13,900	640
2013-04-01	659	660	651	651	15,500	651
2013-03-29	660	665	660	665	15,400	665
2013-03-28	675	675	661	663	20,900	663
2013-03-27	671	682	671	679	19,800	679
2013-03-26	713	713	691	691	45,600	691
2013-03-25	715	716	710	713	24,800	713
2013-03-22	714	716	707	710	26,600	710
2013-03-21	714	717	708	716	51,600	716
2013-03-19	701	709	701	709	15,500	709
2013-03-18	706	706	701	701	24,700	701
2013-03-15	709	709	703	705	29,600	705
2013-03-14	711	711	708	708	6,000	708
2013-03-13	707	712	705	707	14,500	707
2013-03-12	709	712	707	707	28,300	707
2013-03-11	704	710	703	709	29,600	709
2013-03-08	707	708	701	707	24,800	707
2013-03-07	695	707	695	707	20,900	707
2013-03-06	694	698	691	698	14,800	698
2013-03-05	695	698	690	691	10,800	691
2013-03-04	685	690	681	690	14,100	690
2013-03-01	680	684	678	680	8,500	680
2013-02-28	680	685	679	680	18,500	680
2013-02-27	677	680	677	680	9,200	680
2013-02-26	675	682	675	677	10,200	677
2013-02-25	675	680	673	680	13,800	680
2013-02-22	671	673	669	673	5,600	673
2013-02-21	671	672	668	671	4,900	671
2013-02-20	670	671	665	668	4,800	668
2013-02-19	668	672	664	669	6,100	669
2013-02-18	660	673	660	673	13,600	673
2013-02-15	665	666	653	663	18,200	663
2013-02-14	671	672	651	663	16,100	663
2013-02-13	661	670	650	662	26,100	662
2013-02-12	682	682	643	671	37,300	671
2013-02-08	687	695	682	690	11,200	690
2013-02-07	684	695	683	687	14,000	687
2013-02-06	685	686	675	680	29,000	680
2013-02-05	684	684	676	677	17,900	677
2013-02-04	679	684	675	684	18,200	684
2013-02-01	670	675	670	675	12,500	675
2013-01-31	660	671	659	668	26,000	668
2013-01-30	658	661	657	660	12,300	660
2013-01-29	662	662	656	660	9,100	660
2013-01-28	660	662	656	662	6,600	662
2013-01-25	656	659	656	657	6,100	657
2013-01-24	656	659	650	654	10,800	654
2013-01-23	657	665	655	656	4,500	656
2013-01-22	663	663	654	654	7,900	654
2013-01-21	659	670	650	663	32,200	663
2013-01-18	656	668	656	659	6,600	659
2013-01-17	660	663	653	656	14,100	656
2013-01-16	670	670	663	663	13,200	663
2013-01-15	665	670	665	670	24,600	670
2013-01-11	661	666	660	664	19,200	664
2013-01-10	655	660	645	655	23,200	655
2013-01-09	642	650	639	647	10,400	647
2013-01-08	643	643	635	642	9,900	642
2013-01-07	641	643	633	643	21,300	643
2013-01-04	630	646	630	641	15,100	641

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