7722 国際計測器(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,0082,0101,9862,00012,2002,000
2014-12-292,0122,0141,9831,99523,3001,995
2014-12-261,9532,0111,9521,99722,3001,997
2014-12-252,0042,0081,9501,95662,0001,956
2014-12-242,0202,0221,9992,00653,1002,006
2014-12-222,0522,0572,0062,01443,4002,014
2014-12-192,1002,1212,0512,05235,9002,052
2014-12-182,1132,1302,0602,08236,4002,082
2014-12-172,0312,0692,0302,03025,2002,030
2014-12-162,1132,1132,0702,07023,5002,070
2014-12-152,1502,1502,1302,13020,5002,130
2014-12-122,1042,1552,1032,13757,0002,137
2014-12-112,0212,0752,0102,05526,1002,055
2014-12-102,0182,0832,0102,07136,0002,071
2014-12-092,0032,0602,0032,03827,2002,038
2014-12-082,0602,0742,0132,02330,3002,023
2014-12-052,0692,0692,0452,05223,4002,052
2014-12-042,0942,1032,0742,07917,6002,079
2014-12-032,1402,1442,1012,10738,7002,107
2014-12-022,1192,1192,0862,11027,5002,110
2014-12-012,0752,0822,0612,06916,3002,069
2014-11-282,0702,0822,0592,06713,9002,067
2014-11-272,0892,1372,0762,08651,1002,086
2014-11-261,9912,0931,9782,093118,2002,093
2014-11-251,9801,9901,9681,98913,0001,989
2014-11-211,9751,9961,9601,98015,3001,980
2014-11-201,9601,9901,9601,98838,9001,988
2014-11-191,9351,9641,9351,95823,0001,958
2014-11-181,9161,9601,9101,92734,2001,927
2014-11-171,9371,9401,9071,91219,5001,912
2014-11-141,9001,9361,9001,93326,5001,933
2014-11-131,9201,9201,8881,91527,6001,915
2014-11-121,9501,9721,9201,93931,2001,939
2014-11-111,9971,9971,9691,97026,1001,970
2014-11-101,9621,9971,9601,99765,6001,997
2014-11-071,9481,9691,8771,959122,1001,959
2014-11-061,9001,9601,8911,94184,9001,941
2014-11-051,8831,9251,8501,888130,8001,888
2014-11-041,8141,8331,7661,77258,9001,772
2014-10-311,7551,7751,7451,77517,4001,775
2014-10-301,7541,7701,7401,75524,5001,755
2014-10-291,7801,7921,7661,76713,5001,767
2014-10-281,7791,8051,7611,7909,7001,790
2014-10-271,7831,7951,7511,7868,3001,786
2014-10-241,8211,8251,7861,79315,3001,793
2014-10-231,8061,8201,8021,8076,8001,807
2014-10-221,8441,8441,8091,8199,1001,819
2014-10-211,7871,8451,7741,82629,6001,826
2014-10-201,6721,8081,6721,79123,4001,791
2014-10-171,6901,7221,6261,63719,5001,637
2014-10-161,6951,7231,6681,68516,7001,685
2014-10-151,7251,7471,7201,7457,0001,745
2014-10-141,7001,7501,6821,72527,3001,725
2014-10-101,7641,7891,7571,77024,1001,770
2014-10-091,8631,8651,8001,80715,2001,807
2014-10-081,8241,8441,8111,84213,0001,842
2014-10-071,8701,8831,8521,87110,1001,871
2014-10-061,8161,8941,7991,88434,5001,884
2014-10-031,7611,7961,7521,77636,8001,776
2014-10-021,8151,8241,7501,80544,7001,805
2014-10-011,8861,8981,8561,87321,7001,873
2014-09-301,8751,9041,8611,89922,0001,899
2014-09-291,9031,9081,8811,90826,6001,908
2014-09-261,8771,9341,8771,91130,4001,911
2014-09-251,9151,9301,9011,93070,3001,930
2014-09-241,9001,9151,8751,91557,1001,915
2014-09-221,8701,8991,8601,89747,4001,897
2014-09-191,8501,8851,8401,86738,5001,867
2014-09-181,8381,8501,8271,85013,2001,850
2014-09-171,8591,8601,8291,82913,8001,829
2014-09-161,8401,8501,8131,82722,1001,827
2014-09-121,8501,8541,8391,84928,0001,849
2014-09-111,8001,8751,7991,85086,9001,850
2014-09-101,7581,7901,7501,77514,0001,775
2014-09-091,7601,7651,7531,7616,5001,761
2014-09-081,7591,7601,7411,7588,9001,758
2014-09-051,7641,7691,7451,75629,4001,756
2014-09-041,8151,8161,7651,77019,1001,770
2014-09-031,8301,8301,7911,79812,0001,798
2014-09-021,7951,8201,7951,80818,6001,808
2014-09-011,7921,8251,7811,81125,5001,811
2014-08-291,7461,7651,7411,75213,0001,752
2014-08-281,8001,8101,7381,75438,0001,754
2014-08-271,7991,8201,7971,80447,0001,804
2014-08-261,8201,8401,7651,79592,6001,795
2014-08-251,6871,7701,6611,76587,3001,765
2014-08-221,6001,6901,6001,689125,8001,689
2014-08-211,6021,6121,5701,58722,6001,587
2014-08-201,6001,6041,5921,60110,0001,601
2014-08-191,5941,5981,5841,5867,8001,586
2014-08-181,5771,6001,5611,59413,5001,594
2014-08-151,5481,5771,5481,57716,4001,577
2014-08-141,5611,5651,5511,5547,3001,554
2014-08-131,5721,5721,5561,5588,3001,558
2014-08-121,5741,5751,5551,55812,3001,558
2014-08-111,5481,5791,5481,57125,1001,571
2014-08-081,5501,5681,5251,53327,2001,533
2014-08-071,5651,6001,5501,56750,0001,567
2014-08-061,6131,6131,5801,60521,2001,605
2014-08-051,6001,6281,6001,61539,0001,615
2014-08-041,5951,5981,5751,59842,7001,598
2014-08-011,5311,5501,5281,54625,0001,546
2014-07-311,5481,5581,5471,55525,1001,555
2014-07-301,5481,5491,5381,54721,1001,547
2014-07-291,5351,5461,5281,53019,0001,530
2014-07-281,5251,5451,5221,54121,6001,541
2014-07-251,5401,5401,5291,5358,9001,535
2014-07-241,5351,5401,5261,52712,2001,527
2014-07-231,5441,5521,5301,53010,4001,530
2014-07-221,5481,5611,5401,54210,4001,542
2014-07-181,5451,5601,5301,54916,2001,549
2014-07-171,5331,5681,5291,56257,1001,562
2014-07-161,5301,5401,5261,53318,3001,533
2014-07-151,5311,5481,5311,53417,6001,534
2014-07-141,5291,5491,5251,53610,4001,536
2014-07-111,5181,5531,5181,52521,4001,525
2014-07-101,5681,5701,5041,52645,5001,526
2014-07-091,5791,6171,5711,57834,2001,578
2014-07-081,5491,6191,5491,61996,3001,619
2014-07-071,5101,5501,5101,54941,6001,549
2014-07-041,4801,4931,4771,49323,2001,493
2014-07-031,4581,4751,4581,46314,7001,463
2014-07-021,4601,4801,4521,45243,9001,452
2014-07-011,4801,4801,4561,45952,1001,459
2014-06-301,4711,4721,4541,46819,1001,468
2014-06-271,4671,4751,4231,44134,9001,441
2014-06-261,4871,4951,4671,47525,6001,475
2014-06-251,5161,5161,4761,48332,5001,483
2014-06-241,5181,5221,5081,51627,9001,516
2014-06-231,5301,5471,5171,52223,9001,522
2014-06-201,5451,5461,5171,52631,9001,526
2014-06-191,5311,5501,5151,54644,3001,546
2014-06-181,5451,5601,5331,54931,9001,549
2014-06-171,5451,5491,5301,54320,3001,543
2014-06-161,5301,5591,5251,53824,8001,538
2014-06-131,5481,5771,5151,54652,6001,546
2014-06-121,5191,5651,5081,551126,4001,551
2014-06-111,4851,5131,4821,50555,2001,505
2014-06-101,5071,5071,4721,49852,6001,498
2014-06-091,4521,5121,4521,500110,4001,500
2014-06-061,3851,4601,3851,450125,8001,450
2014-06-051,3411,3791,3341,37943,2001,379
2014-06-041,3431,3431,3051,33521,2001,335
2014-06-031,3431,3431,3241,34221,4001,342
2014-06-021,3351,3401,3301,34016,1001,340
2014-05-301,3141,3391,3141,33013,9001,330
2014-05-291,3231,3301,3121,31721,6001,317
2014-05-281,3431,3431,3151,33413,0001,334
2014-05-271,3471,3471,3331,34322,6001,343
2014-05-261,3321,3401,3251,33514,4001,335
2014-05-231,3071,3271,3031,32341,4001,323
2014-05-221,3001,3041,2801,30231,0001,302
2014-05-211,2971,2981,2811,29818,6001,298
2014-05-201,2961,2971,2751,29525,9001,295
2014-05-191,3061,3091,2641,27552,5001,275
2014-05-161,2801,2981,2531,26089,6001,260
2014-05-151,2101,2301,1841,22240,6001,222
2014-05-141,2001,2271,1941,21446,7001,214
2014-05-131,1751,1951,1541,19540,1001,195
2014-05-121,1561,1751,1351,16030,5001,160
2014-05-091,1381,1541,1281,15443,2001,154
2014-05-081,1501,1501,1301,1309,3001,130
2014-05-071,1531,1531,1261,13712,1001,137
2014-05-021,1451,1501,1361,1495,6001,149
2014-05-011,1311,1411,1301,1418,2001,141
2014-04-301,1221,1371,1211,13115,7001,131
2014-04-281,1401,1401,1171,12116,0001,121
2014-04-251,1301,1421,1301,1399,7001,139
2014-04-241,1411,1431,1321,1334,7001,133
2014-04-231,1381,1441,1331,1387,5001,138
2014-04-221,1301,1351,1221,13020,8001,130
2014-04-211,1441,1511,1301,13018,6001,130
2014-04-181,1451,1451,1241,14221,0001,142
2014-04-171,1401,1451,1191,13529,6001,135
2014-04-161,1431,1481,1211,14423,0001,144
2014-04-151,1681,1681,1301,13532,5001,135
2014-04-141,0841,1301,0791,10863,2001,108
2014-04-111,0441,0571,0401,05419,7001,054
2014-04-101,0901,0901,0461,05714,1001,057
2014-04-091,0751,0801,0301,04524,6001,045
2014-04-081,1201,1261,0551,08041,9001,080
2014-04-071,1301,1521,1251,12527,6001,125
2014-04-041,1611,1741,1501,15131,7001,151
2014-04-031,1591,1851,1501,17940,2001,179
2014-04-021,1701,1831,1531,16039,8001,160
2014-04-011,1811,1811,1581,15943,6001,159
2014-03-311,1751,1751,1481,15614,5001,156
2014-03-281,1521,1551,1351,14513,8001,145
2014-03-271,1621,1641,1501,1626,0001,162
2014-03-261,2101,2211,1841,19916,1001,199
2014-03-251,2191,2191,2001,2009,2001,200
2014-03-241,2001,2081,1811,20817,5001,208
2014-03-201,2451,2461,1871,22032,1001,220
2014-03-191,2571,2691,2401,24516,6001,245
2014-03-181,2631,2631,2391,2507,6001,250
2014-03-171,2461,2631,2411,24611,7001,246
2014-03-141,2541,2641,2501,2649,0001,264
2014-03-131,2761,2811,2671,2708,5001,270
2014-03-121,2801,2901,2691,27612,1001,276
2014-03-111,2821,2851,2711,2799,8001,279
2014-03-101,2841,2871,2651,27310,7001,273
2014-03-071,2701,2701,2601,26011,6001,260
2014-03-061,2701,2801,2581,26517,1001,265
2014-03-051,2891,2901,2551,26522,3001,265
2014-03-041,2511,2601,2451,24916,7001,249
2014-03-031,2361,2481,2121,24811,1001,248
2014-02-281,2501,2521,2301,2358,4001,235
2014-02-271,2701,2701,2481,2504,5001,250
2014-02-261,2651,2651,2441,25210,6001,252
2014-02-251,2671,2801,2671,2703,3001,270
2014-02-241,2891,2901,2611,2655,8001,265
2014-02-211,2571,3001,2541,28515,6001,285
2014-02-201,2591,3151,2591,2717,1001,271
2014-02-191,2501,3301,2441,26930,7001,269
2014-02-181,2431,2451,2051,24011,0001,240
2014-02-171,2571,2601,2411,2437,2001,243
2014-02-141,2751,2881,2601,27214,7001,272
2014-02-131,3161,3161,2711,27710,6001,277
2014-02-121,3331,3331,2891,31620,4001,316
2014-02-101,3751,3751,3141,32326,3001,323
2014-02-071,2821,2971,2701,29117,8001,291
2014-02-061,2371,2611,2201,24715,1001,247
2014-02-051,2651,2801,1891,23725,0001,237
2014-02-041,2001,2731,1601,22369,9001,223
2014-02-031,3141,3231,2881,30128,7001,301
2014-01-311,3761,4001,3341,35527,6001,355
2014-01-301,4001,4001,3581,37627,8001,376
2014-01-291,3981,4351,3931,43541,5001,435
2014-01-281,3221,3981,3211,37924,3001,379
2014-01-271,3221,3491,3201,33144,0001,331
2014-01-241,3701,3871,3421,37627,4001,376
2014-01-231,4021,4661,3961,39799,9001,397
2014-01-221,3401,3971,3341,39571,0001,395
2014-01-211,3301,3461,3151,33029,5001,330
2014-01-201,3411,3501,3261,32741,7001,327
2014-01-171,2571,3401,2461,328105,2001,328
2014-01-161,2691,2691,2551,26426,8001,264
2014-01-151,2881,2881,2661,27024,9001,270
2014-01-141,2551,2701,2501,25233,6001,252
2014-01-101,2401,2891,2401,27760,5001,277
2014-01-091,2501,2561,2001,23784,5001,237
2014-01-081,2521,2601,2301,23267,8001,232
2014-01-071,2691,2781,2421,24224,9001,242
2014-01-061,2931,2971,2471,24753,7001,247

分割・併合履歴 : [2005-03-28]1株→2株