7722 国際計測器(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	814	824	810	814	14,200	814
2016-12-29	825	825	804	814	21,200	814
2016-12-28	819	830	819	825	17,600	825
2016-12-27	824	830	812	823	31,000	823
2016-12-26	836	840	825	830	48,800	830
2016-12-22	848	849	832	836	43,300	836
2016-12-21	833	857	832	845	58,800	845
2016-12-20	830	833	825	832	22,800	832
2016-12-19	805	833	803	831	76,300	831
2016-12-16	801	815	800	808	43,900	808
2016-12-15	799	808	796	802	39,500	802
2016-12-14	792	799	792	799	16,900	799
2016-12-13	800	801	792	794	34,500	794
2016-12-12	788	810	787	803	99,300	803
2016-12-09	762	779	762	773	78,700	773
2016-12-08	761	767	761	762	43,600	762
2016-12-07	757	761	757	760	27,700	760
2016-12-06	761	761	757	760	29,100	760
2016-12-05	758	760	753	753	36,100	753
2016-12-02	758	761	758	758	27,000	758
2016-12-01	758	759	755	758	24,200	758
2016-11-30	751	760	751	758	21,600	758
2016-11-29	750	760	750	752	25,800	752
2016-11-28	769	769	759	759	37,800	759
2016-11-25	770	772	768	769	34,100	769
2016-11-24	770	770	764	769	28,900	769
2016-11-22	757	764	754	764	33,500	764
2016-11-21	752	757	751	756	23,700	756
2016-11-18	754	754	750	750	43,900	750
2016-11-17	750	751	749	751	24,800	751
2016-11-16	750	754	743	753	22,900	753
2016-11-15	750	753	742	752	20,700	752
2016-11-14	736	756	736	750	34,100	750
2016-11-11	743	745	735	737	30,200	737
2016-11-10	759	759	727	728	42,300	728
2016-11-09	778	779	727	744	70,500	744
2016-11-08	800	800	780	784	77,100	784
2016-11-07	825	828	823	824	15,800	824
2016-11-04	830	831	826	827	8,000	827
2016-11-02	830	830	826	828	11,200	828
2016-11-01	830	831	829	831	13,000	831
2016-10-31	829	832	827	829	15,200	829
2016-10-28	826	829	826	827	5,700	827
2016-10-27	827	828	826	827	7,200	827
2016-10-26	826	829	826	827	10,400	827
2016-10-25	828	829	825	827	8,300	827
2016-10-24	829	829	825	828	7,400	828
2016-10-21	825	828	825	826	9,300	826
2016-10-20	830	832	825	826	11,400	826
2016-10-19	827	829	825	826	10,900	826
2016-10-17	825	827	824	826	2,500	826
2016-10-13	825	830	825	825	4,500	825
2016-10-12	827	830	824	827	5,100	827
2016-10-11	824	828	824	827	4,900	827
2016-10-07	825	830	823	824	9,600	824
2016-10-06	825	830	824	826	9,500	826
2016-10-05	824	828	823	824	4,000	824
2016-10-04	822	828	821	824	11,500	824
2016-10-03	830	830	821	821	13,700	821
2016-09-30	829	831	828	830	12,600	830
2016-09-29	829	833	828	829	16,100	829
2016-09-28	832	841	829	830	17,400	830
2016-09-27	849	851	844	851	12,900	851
2016-09-26	844	852	844	845	20,100	845
2016-09-23	845	852	845	850	22,100	850
2016-09-21	842	850	839	845	7,200	845
2016-09-20	850	851	838	846	36,300	846
2016-09-16	854	854	847	847	11,800	847
2016-09-15	848	853	847	850	9,500	850
2016-09-14	848	850	846	847	6,000	847
2016-09-13	848	851	847	847	11,500	847
2016-09-12	850	852	847	847	15,400	847
2016-09-09	853	855	849	854	12,000	854
2016-09-08	852	854	847	850	10,800	850
2016-09-07	851	852	846	846	9,200	846
2016-09-06	845	852	845	850	8,600	850
2016-09-05	845	853	845	845	15,000	845
2016-09-02	844	848	842	846	4,400	846
2016-09-01	845	845	840	844	4,800	844
2016-08-31	840	843	838	842	7,600	842
2016-08-30	835	840	835	836	4,700	836
2016-08-29	836	843	836	841	3,500	841
2016-08-26	838	840	835	835	4,700	835
2016-08-25	840	844	838	838	2,800	838
2016-08-24	841	841	836	836	4,200	836
2016-08-23	838	838	836	836	4,600	836
2016-08-22	844	844	836	838	5,300	838
2016-08-19	850	850	816	836	26,400	836
2016-08-18	841	843	839	840	9,700	840
2016-08-17	841	846	841	841	2,400	841
2016-08-16	844	847	839	840	22,700	840
2016-08-15	843	852	843	845	9,900	845
2016-08-12	843	849	843	847	2,400	847
2016-08-10	858	858	843	843	7,600	843
2016-08-09	842	847	841	845	8,500	845
2016-08-08	843	846	842	846	13,100	846
2016-08-05	846	846	843	845	6,600	845
2016-08-04	857	857	844	844	6,500	844
2016-08-03	855	856	848	848	7,400	848
2016-08-02	856	857	853	854	6,700	854
2016-08-01	850	855	843	854	6,300	854
2016-07-29	845	850	845	850	2,300	850
2016-07-28	847	855	846	847	7,400	847
2016-07-27	845	858	845	847	5,400	847
2016-07-26	850	850	843	843	6,500	843
2016-07-25	845	859	845	850	6,400	850
2016-07-22	855	859	843	843	23,100	843
2016-07-21	852	879	847	866	29,900	866
2016-07-20	852	859	845	852	6,500	852
2016-07-19	842	858	842	852	8,100	852
2016-07-15	845	855	840	840	15,900	840
2016-07-14	840	846	837	845	8,900	845
2016-07-13	850	859	834	836	19,500	836
2016-07-12	833	844	828	837	23,100	837
2016-07-11	840	840	819	822	12,400	822
2016-07-08	814	817	803	803	16,700	803
2016-07-07	825	826	814	814	21,000	814
2016-07-06	839	839	826	827	20,000	827
2016-07-05	850	853	840	842	11,200	842
2016-07-04	850	860	844	848	18,800	848
2016-07-01	851	853	843	847	15,300	847
2016-06-30	839	850	839	840	18,100	840
2016-06-29	850	855	836	836	22,100	836
2016-06-28	849	851	832	841	27,700	841
2016-06-27	844	860	844	847	25,900	847
2016-06-24	941	941	837	844	55,500	844
2016-06-23	914	914	905	911	8,000	911
2016-06-22	904	915	901	901	15,100	901
2016-06-21	918	918	900	904	13,100	904
2016-06-20	900	921	900	910	14,100	910
2016-06-17	910	929	900	900	27,300	900
2016-06-16	936	936	911	911	23,300	911
2016-06-15	940	941	930	936	17,100	936
2016-06-14	963	967	940	949	44,100	949
2016-06-13	974	974	963	963	12,900	963
2016-06-10	965	974	965	974	30,200	974
2016-06-09	971	972	964	964	23,800	964
2016-06-08	980	980	970	971	26,500	971
2016-06-07	983	987	978	979	27,000	979
2016-06-06	989	992	983	983	15,000	983
2016-06-03	996	999	991	993	30,400	993
2016-06-02	1,000	1,003	997	997	40,000	997
2016-06-01	1,003	1,006	1,000	1,000	13,500	1,000
2016-05-31	1,000	1,006	999	1,006	31,600	1,006
2016-05-30	1,002	1,009	1,000	1,000	22,100	1,000
2016-05-27	1,001	1,005	1,000	1,005	13,400	1,005
2016-05-26	1,004	1,007	1,000	1,000	16,900	1,000
2016-05-25	1,005	1,006	1,001	1,003	17,900	1,003
2016-05-24	1,007	1,011	1,005	1,005	10,100	1,005
2016-05-23	1,010	1,013	1,005	1,010	16,100	1,010
2016-05-20	1,007	1,017	1,003	1,011	15,400	1,011
2016-05-19	1,002	1,008	1,002	1,007	11,500	1,007
2016-05-18	1,009	1,012	1,000	1,001	25,100	1,001
2016-05-17	1,002	1,018	1,002	1,003	34,000	1,003
2016-05-16	1,000	1,028	992	1,000	125,200	1,000
2016-05-13	1,203	1,220	1,200	1,203	30,500	1,203
2016-05-12	1,219	1,233	1,207	1,207	19,700	1,207
2016-05-11	1,230	1,239	1,227	1,227	4,000	1,227
2016-05-10	1,230	1,239	1,226	1,226	9,200	1,226
2016-05-09	1,231	1,245	1,227	1,235	6,500	1,235
2016-05-06	1,225	1,238	1,224	1,234	6,300	1,234
2016-05-02	1,235	1,238	1,225	1,225	16,200	1,225
2016-04-28	1,253	1,259	1,245	1,245	20,400	1,245
2016-04-27	1,251	1,265	1,248	1,252	15,700	1,252
2016-04-26	1,250	1,264	1,250	1,250	12,100	1,250
2016-04-25	1,252	1,260	1,250	1,251	12,900	1,251
2016-04-22	1,240	1,253	1,240	1,247	11,900	1,247
2016-04-21	1,246	1,257	1,245	1,245	9,800	1,245
2016-04-20	1,259	1,260	1,245	1,246	10,800	1,246
2016-04-19	1,258	1,259	1,244	1,249	11,400	1,249
2016-04-18	1,272	1,272	1,238	1,240	18,000	1,240
2016-04-15	1,275	1,277	1,260	1,264	9,500	1,264
2016-04-14	1,266	1,282	1,261	1,271	11,400	1,271
2016-04-13	1,245	1,257	1,236	1,253	12,300	1,253
2016-04-12	1,240	1,242	1,235	1,235	5,000	1,235
2016-04-11	1,232	1,234	1,215	1,233	10,700	1,233
2016-04-08	1,200	1,220	1,200	1,219	10,100	1,219
2016-04-07	1,212	1,219	1,205	1,206	10,900	1,206
2016-04-06	1,211	1,213	1,202	1,207	11,500	1,207
2016-04-05	1,235	1,235	1,212	1,214	24,800	1,214
2016-04-04	1,240	1,250	1,221	1,240	22,100	1,240
2016-04-01	1,278	1,278	1,220	1,246	37,900	1,246
2016-03-31	1,283	1,289	1,275	1,275	12,700	1,275
2016-03-30	1,308	1,308	1,279	1,284	30,700	1,284
2016-03-29	1,300	1,354	1,289	1,308	41,000	1,308
2016-03-28	1,373	1,373	1,350	1,358	81,900	1,358
2016-03-25	1,353	1,360	1,329	1,346	44,900	1,346
2016-03-24	1,339	1,358	1,307	1,327	76,700	1,327
2016-03-23	1,288	1,333	1,287	1,332	46,300	1,332
2016-03-22	1,265	1,279	1,260	1,278	48,700	1,278
2016-03-18	1,248	1,248	1,230	1,238	46,100	1,238
2016-03-17	1,249	1,252	1,230	1,234	48,300	1,234
2016-03-16	1,242	1,245	1,240	1,242	24,100	1,242
2016-03-15	1,246	1,250	1,238	1,238	41,500	1,238
2016-03-14	1,250	1,250	1,229	1,243	36,700	1,243
2016-03-11	1,210	1,226	1,207	1,223	20,900	1,223
2016-03-10	1,213	1,230	1,210	1,211	54,400	1,211
2016-03-09	1,221	1,228	1,211	1,212	30,600	1,212
2016-03-08	1,232	1,232	1,209	1,220	65,800	1,220
2016-03-07	1,215	1,231	1,210	1,220	50,700	1,220
2016-03-04	1,200	1,208	1,198	1,202	65,100	1,202
2016-03-03	1,200	1,205	1,198	1,200	54,000	1,200
2016-03-02	1,197	1,206	1,195	1,200	47,300	1,200
2016-03-01	1,194	1,196	1,187	1,189	24,400	1,189
2016-02-29	1,197	1,210	1,188	1,191	29,900	1,191
2016-02-26	1,203	1,219	1,188	1,197	40,800	1,197
2016-02-25	1,190	1,209	1,190	1,200	34,700	1,200
2016-02-24	1,210	1,210	1,198	1,201	34,100	1,201
2016-02-23	1,225	1,225	1,202	1,207	17,600	1,207
2016-02-22	1,216	1,218	1,201	1,210	19,500	1,210
2016-02-19	1,215	1,215	1,202	1,203	18,100	1,203
2016-02-18	1,226	1,226	1,202	1,212	12,300	1,212
2016-02-17	1,210	1,240	1,196	1,198	25,600	1,198
2016-02-16	1,233	1,242	1,210	1,213	16,600	1,213
2016-02-15	1,198	1,209	1,191	1,200	17,100	1,200
2016-02-12	1,198	1,198	1,150	1,152	37,500	1,152
2016-02-10	1,310	1,324	1,200	1,223	35,600	1,223
2016-02-09	1,364	1,365	1,245	1,297	45,100	1,297
2016-02-08	1,449	1,449	1,391	1,407	37,500	1,407
2016-02-05	1,495	1,495	1,472	1,475	9,000	1,475
2016-02-04	1,505	1,506	1,495	1,500	6,500	1,500
2016-02-03	1,512	1,533	1,504	1,507	8,500	1,507
2016-02-02	1,538	1,543	1,530	1,530	3,200	1,530
2016-02-01	1,554	1,554	1,523	1,540	5,000	1,540
2016-01-29	1,549	1,549	1,505	1,521	7,700	1,521
2016-01-28	1,502	1,520	1,502	1,512	4,100	1,512
2016-01-27	1,503	1,520	1,502	1,502	8,700	1,502
2016-01-26	1,520	1,573	1,502	1,502	19,500	1,502
2016-01-25	1,496	1,527	1,484	1,520	12,400	1,520
2016-01-22	1,447	1,461	1,440	1,460	12,900	1,460
2016-01-21	1,475	1,475	1,406	1,447	20,200	1,447
2016-01-20	1,494	1,502	1,470	1,480	13,600	1,480
2016-01-19	1,486	1,492	1,486	1,490	9,000	1,490
2016-01-18	1,497	1,503	1,486	1,494	9,700	1,494
2016-01-15	1,510	1,525	1,505	1,506	11,400	1,506
2016-01-14	1,506	1,540	1,500	1,505	21,100	1,505
2016-01-13	1,502	1,529	1,502	1,518	5,700	1,518
2016-01-12	1,540	1,540	1,501	1,503	13,600	1,503
2016-01-08	1,530	1,547	1,511	1,536	11,600	1,536
2016-01-07	1,531	1,561	1,531	1,534	10,900	1,534
2016-01-06	1,562	1,569	1,537	1,538	9,900	1,538
2016-01-05	1,566	1,569	1,549	1,564	16,200	1,564
2016-01-04	1,567	1,567	1,551	1,566	23,800	1,566

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