7722 国際計測器(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,109	1,114	1,097	1,110	3,000	1,110
2017-12-28	1,103	1,116	1,102	1,110	3,700	1,110
2017-12-27	1,073	1,108	1,073	1,104	4,900	1,104
2017-12-26	1,097	1,100	1,073	1,074	23,600	1,074
2017-12-25	1,105	1,105	1,087	1,097	20,300	1,097
2017-12-22	1,112	1,115	1,107	1,109	15,600	1,109
2017-12-21	1,120	1,120	1,112	1,115	8,400	1,115
2017-12-20	1,121	1,125	1,108	1,108	6,500	1,108
2017-12-19	1,111	1,120	1,110	1,115	7,200	1,115
2017-12-18	1,111	1,128	1,110	1,120	18,000	1,120
2017-12-15	1,148	1,148	1,136	1,136	4,700	1,136
2017-12-14	1,145	1,152	1,137	1,140	3,100	1,140
2017-12-13	1,143	1,150	1,140	1,145	5,700	1,145
2017-12-12	1,146	1,154	1,141	1,141	13,300	1,141
2017-12-11	1,161	1,180	1,142	1,153	17,700	1,153
2017-12-08	1,161	1,172	1,157	1,162	9,500	1,162
2017-12-07	1,134	1,172	1,134	1,161	24,900	1,161
2017-12-06	1,078	1,124	1,078	1,116	18,000	1,116
2017-12-05	1,091	1,096	1,079	1,079	12,100	1,079
2017-12-04	1,102	1,107	1,085	1,091	11,100	1,091
2017-12-01	1,104	1,112	1,104	1,107	5,500	1,107
2017-11-30	1,110	1,115	1,100	1,104	11,200	1,104
2017-11-29	1,115	1,122	1,108	1,108	8,800	1,108
2017-11-28	1,120	1,121	1,110	1,121	8,600	1,121
2017-11-27	1,135	1,139	1,120	1,124	10,800	1,124
2017-11-24	1,135	1,147	1,130	1,137	7,100	1,137
2017-11-22	1,150	1,150	1,135	1,138	7,200	1,138
2017-11-21	1,140	1,140	1,121	1,137	12,000	1,137
2017-11-20	1,129	1,144	1,129	1,135	7,500	1,135
2017-11-17	1,143	1,157	1,139	1,140	9,200	1,140
2017-11-16	1,128	1,149	1,115	1,143	8,500	1,143
2017-11-15	1,160	1,165	1,121	1,141	17,300	1,141
2017-11-13	1,182	1,185	1,170	1,170	16,700	1,170
2017-11-10	1,200	1,202	1,180	1,193	21,900	1,193
2017-11-09	1,205	1,227	1,200	1,203	35,400	1,203
2017-11-08	1,220	1,234	1,196	1,203	15,200	1,203
2017-11-07	1,269	1,269	1,225	1,226	26,500	1,226
2017-11-06	1,246	1,250	1,245	1,250	11,400	1,250
2017-11-02	1,240	1,247	1,236	1,246	9,200	1,246
2017-11-01	1,215	1,244	1,211	1,244	31,100	1,244
2017-10-31	1,218	1,219	1,213	1,216	10,100	1,216
2017-10-30	1,217	1,223	1,211	1,218	5,200	1,218
2017-10-27	1,221	1,224	1,210	1,218	12,100	1,218
2017-10-26	1,200	1,211	1,200	1,210	6,100	1,210
2017-10-25	1,219	1,219	1,186	1,210	17,400	1,210
2017-10-24	1,199	1,225	1,196	1,220	10,200	1,220
2017-10-23	1,204	1,204	1,192	1,199	14,700	1,199
2017-10-20	1,193	1,224	1,163	1,205	20,300	1,205
2017-10-19	1,219	1,229	1,212	1,212	7,500	1,212
2017-10-18	1,217	1,230	1,197	1,222	22,500	1,222
2017-10-17	1,229	1,237	1,221	1,221	7,000	1,221
2017-10-16	1,227	1,250	1,225	1,235	11,700	1,235
2017-10-13	1,250	1,250	1,213	1,226	12,700	1,226
2017-10-12	1,250	1,257	1,250	1,250	16,600	1,250
2017-10-11	1,251	1,251	1,249	1,250	16,000	1,250
2017-10-10	1,248	1,257	1,239	1,251	8,400	1,251
2017-10-06	1,242	1,255	1,242	1,255	17,500	1,255
2017-10-05	1,250	1,253	1,247	1,250	8,900	1,250
2017-10-04	1,249	1,252	1,235	1,250	8,300	1,250
2017-10-03	1,273	1,285	1,249	1,249	20,300	1,249
2017-10-02	1,250	1,270	1,250	1,269	37,300	1,269
2017-09-29	1,197	1,230	1,190	1,227	22,000	1,227
2017-09-28	1,199	1,202	1,196	1,198	13,700	1,198
2017-09-27	1,185	1,199	1,184	1,198	14,900	1,198
2017-09-26	1,185	1,200	1,183	1,199	23,400	1,199
2017-09-25	1,162	1,183	1,162	1,175	13,100	1,175
2017-09-22	1,194	1,197	1,162	1,162	22,100	1,162
2017-09-21	1,191	1,200	1,135	1,198	45,500	1,198
2017-09-20	1,191	1,195	1,184	1,195	24,100	1,195
2017-09-19	1,195	1,197	1,187	1,189	18,900	1,189
2017-09-15	1,163	1,185	1,162	1,182	27,600	1,182
2017-09-14	1,149	1,163	1,145	1,162	15,500	1,162
2017-09-13	1,132	1,149	1,132	1,149	14,200	1,149
2017-09-12	1,120	1,139	1,110	1,134	10,300	1,134
2017-09-11	1,114	1,118	1,054	1,118	11,800	1,118
2017-09-08	1,112	1,125	1,112	1,115	3,100	1,115
2017-09-07	1,129	1,129	1,100	1,112	11,400	1,112
2017-09-06	1,110	1,119	1,050	1,100	24,900	1,100
2017-09-05	1,146	1,150	1,113	1,119	17,900	1,119
2017-09-04	1,154	1,154	1,145	1,149	8,900	1,149
2017-09-01	1,157	1,157	1,148	1,154	10,700	1,154
2017-08-31	1,159	1,159	1,149	1,151	4,600	1,151
2017-08-30	1,148	1,162	1,139	1,155	23,000	1,155
2017-08-29	1,150	1,155	1,129	1,150	28,200	1,150
2017-08-28	1,152	1,170	1,130	1,160	31,400	1,160
2017-08-25	1,154	1,159	1,130	1,152	20,200	1,152
2017-08-24	1,148	1,165	1,148	1,154	16,700	1,154
2017-08-23	1,147	1,160	1,144	1,150	15,800	1,150
2017-08-22	1,140	1,148	1,131	1,148	11,300	1,148
2017-08-21	1,141	1,150	1,140	1,144	17,800	1,144
2017-08-18	1,148	1,169	1,134	1,150	87,000	1,150
2017-08-17	1,118	1,145	1,104	1,145	22,300	1,145
2017-08-16	1,111	1,125	1,089	1,098	15,400	1,098
2017-08-15	1,094	1,112	1,074	1,111	8,600	1,111
2017-08-14	1,118	1,131	1,090	1,095	15,300	1,095
2017-08-10	1,143	1,145	1,123	1,138	23,400	1,138
2017-08-09	1,127	1,145	1,127	1,143	26,800	1,143
2017-08-08	1,140	1,145	1,127	1,128	20,900	1,128
2017-08-07	1,124	1,140	1,123	1,133	15,300	1,133
2017-08-04	1,124	1,140	1,114	1,125	11,200	1,125
2017-08-03	1,138	1,138	1,111	1,114	12,900	1,114
2017-08-02	1,126	1,155	1,120	1,139	21,500	1,139
2017-08-01	1,145	1,170	1,110	1,145	62,800	1,145
2017-07-31	1,150	1,184	1,110	1,145	49,500	1,145
2017-07-28	1,121	1,198	1,104	1,157	98,600	1,157
2017-07-27	1,019	1,121	1,018	1,120	162,600	1,120
2017-07-26	997	1,022	995	1,016	31,100	1,016
2017-07-25	999	1,022	998	1,022	72,100	1,022
2017-07-24	980	996	976	996	48,800	996
2017-07-21	975	980	960	976	18,000	976
2017-07-20	960	971	958	965	8,000	965
2017-07-19	960	972	960	966	13,800	966
2017-07-18	960	960	958	960	4,500	960
2017-07-14	960	960	951	960	14,600	960
2017-07-13	970	970	958	963	39,900	963
2017-07-12	970	974	968	974	4,600	974
2017-07-11	970	976	969	973	9,400	973
2017-07-10	967	972	960	969	16,100	969
2017-07-07	966	980	965	967	9,300	967
2017-07-06	980	982	966	975	15,000	975
2017-07-05	966	984	965	982	44,400	982
2017-07-04	974	975	950	964	24,900	964
2017-07-03	943	973	943	969	61,900	969
2017-06-30	940	948	938	944	15,300	944
2017-06-29	955	955	944	945	17,900	945
2017-06-28	930	942	927	942	46,900	942
2017-06-27	915	924	910	924	23,500	924
2017-06-26	906	917	901	915	22,100	915
2017-06-23	912	914	894	905	9,800	905
2017-06-22	904	915	902	913	18,000	913
2017-06-21	902	913	902	904	10,600	904
2017-06-20	915	916	902	910	32,800	910
2017-06-19	865	901	865	901	59,300	901
2017-06-16	858	863	852	860	26,200	860
2017-06-15	855	856	852	854	7,000	854
2017-06-14	859	860	855	856	2,800	856
2017-06-13	856	859	856	858	4,500	858
2017-06-12	857	860	855	856	4,400	856
2017-06-09	860	860	850	860	8,200	860
2017-06-08	862	865	861	864	6,500	864
2017-06-07	860	860	855	860	4,600	860
2017-06-06	860	863	859	859	9,400	859
2017-06-05	857	860	853	860	7,100	860
2017-06-02	856	858	851	855	5,200	855
2017-06-01	850	860	847	852	10,100	852
2017-05-31	850	862	850	852	10,400	852
2017-05-30	853	854	849	851	1,400	851
2017-05-29	855	860	844	849	4,700	849
2017-05-26	855	855	850	850	4,800	850
2017-05-25	855	855	851	855	7,000	855
2017-05-24	851	855	850	852	3,200	852
2017-05-23	850	857	850	850	6,200	850
2017-05-22	839	852	839	850	5,700	850
2017-05-19	848	849	845	845	4,900	845
2017-05-18	851	854	846	853	5,300	853
2017-05-17	862	863	853	853	4,500	853
2017-05-16	868	868	857	857	13,200	857
2017-05-15	848	869	842	853	7,300	853
2017-05-12	854	854	846	846	2,000	846
2017-05-11	850	860	845	854	3,000	854
2017-05-10	863	863	850	850	5,100	850
2017-05-09	859	861	851	861	10,500	861
2017-05-08	847	860	845	855	16,000	855
2017-05-02	847	849	832	847	8,700	847
2017-05-01	838	849	833	849	9,100	849
2017-04-28	850	850	844	845	2,500	845
2017-04-27	849	858	841	850	9,000	850
2017-04-26	858	864	845	864	9,100	864
2017-04-25	836	852	835	852	13,200	852
2017-04-24	834	835	827	832	4,000	832
2017-04-21	808	830	807	830	6,300	830
2017-04-20	818	821	807	808	8,000	808
2017-04-19	798	824	795	803	14,200	803
2017-04-18	804	815	798	798	6,400	798
2017-04-17	800	800	794	799	6,900	799
2017-04-14	800	805	796	800	7,100	800
2017-04-13	815	815	797	805	26,600	805
2017-04-12	821	828	812	819	7,700	819
2017-04-11	831	831	823	824	4,100	824
2017-04-10	832	836	831	831	3,400	831
2017-04-07	843	846	829	832	7,900	832
2017-04-06	848	850	831	835	11,900	835
2017-04-05	850	850	833	850	11,800	850
2017-04-04	846	858	841	842	12,500	842
2017-04-03	850	860	847	850	11,100	850
2017-03-31	852	863	850	850	16,000	850
2017-03-30	860	860	850	850	3,800	850
2017-03-29	850	872	850	861	9,400	861
2017-03-28	865	876	864	875	8,600	875
2017-03-27	864	869	863	863	9,800	863
2017-03-24	862	865	860	864	7,500	864
2017-03-23	863	868	860	862	8,500	862
2017-03-22	867	870	861	865	26,700	865
2017-03-21	875	880	866	867	17,500	867
2017-03-17	886	900	871	875	16,900	875
2017-03-16	894	895	881	886	19,500	886
2017-03-15	894	899	893	894	5,300	894
2017-03-14	897	899	893	899	9,300	899
2017-03-13	894	908	893	897	8,200	897
2017-03-10	902	903	897	897	9,300	897
2017-03-09	903	903	896	898	12,300	898
2017-03-08	900	908	897	898	12,300	898
2017-03-07	939	939	901	903	34,600	903
2017-03-06	876	939	876	939	64,000	939
2017-03-03	872	873	867	872	7,200	872
2017-03-02	870	873	866	872	5,500	872
2017-03-01	870	870	865	870	4,100	870
2017-02-28	867	872	865	870	4,500	870
2017-02-27	870	874	866	866	6,600	866
2017-02-24	870	872	868	869	5,500	869
2017-02-23	870	875	861	873	4,800	873
2017-02-22	875	875	865	874	5,500	874
2017-02-21	874	874	871	871	3,400	871
2017-02-20	873	875	865	872	6,500	872
2017-02-17	870	873	860	873	8,900	873
2017-02-16	868	875	867	870	6,300	870
2017-02-15	861	868	859	866	9,700	866
2017-02-14	853	860	851	859	10,900	859
2017-02-13	845	853	845	853	18,000	853
2017-02-10	852	854	844	850	8,600	850
2017-02-09	844	847	840	840	17,800	840
2017-02-08	847	862	845	849	14,000	849
2017-02-07	848	870	846	857	21,600	857
2017-02-06	875	883	872	877	17,400	877
2017-02-03	854	870	840	869	23,600	869
2017-02-02	850	867	842	850	25,000	850
2017-02-01	843	852	843	849	7,000	849
2017-01-31	845	850	845	850	7,100	850
2017-01-30	850	850	842	847	7,200	847
2017-01-27	840	847	839	845	8,700	845
2017-01-26	832	840	832	839	12,400	839
2017-01-25	830	831	824	827	5,000	827
2017-01-24	833	833	822	823	5,000	823
2017-01-23	830	836	820	820	30,600	820
2017-01-20	832	835	830	834	8,800	834
2017-01-19	828	830	826	828	4,400	828
2017-01-18	833	833	821	827	11,200	827
2017-01-17	835	836	828	832	10,000	832
2017-01-16	835	835	829	834	6,700	834
2017-01-13	825	838	825	834	5,000	834
2017-01-12	842	842	824	825	26,300	825
2017-01-11	836	840	834	839	9,200	839
2017-01-10	835	836	831	834	15,100	834
2017-01-06	831	836	830	832	24,600	832
2017-01-05	825	837	825	835	15,300	835
2017-01-04	817	827	817	825	17,100	825

分割・併合履歴： [2005-03-28]1株→2株