7722 国際計測器(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	631	635	630	635	3,700	635
2021-12-29	619	630	617	630	5,900	630
2021-12-28	615	622	615	618	25,800	618
2021-12-27	629	629	616	620	31,800	620
2021-12-24	636	636	622	629	21,600	629
2021-12-23	640	640	631	636	12,000	636
2021-12-22	640	640	625	633	25,600	633
2021-12-21	635	638	629	630	10,400	630
2021-12-20	648	653	636	636	5,900	636
2021-12-17	640	653	640	653	21,400	653
2021-12-16	635	637	634	636	6,000	636
2021-12-15	635	635	632	635	7,500	635
2021-12-14	635	640	630	632	13,300	632
2021-12-13	642	644	637	638	11,400	638
2021-12-10	646	646	642	644	6,300	644
2021-12-09	645	645	642	644	3,300	644
2021-12-08	646	649	642	642	10,400	642
2021-12-07	642	646	641	646	12,600	646
2021-12-06	643	645	642	642	9,100	642
2021-12-03	639	645	639	642	7,700	642
2021-12-02	637	644	636	639	15,100	639
2021-12-01	654	656	635	636	14,800	636
2021-11-30	661	663	656	656	6,100	656
2021-11-29	660	664	658	658	12,100	658
2021-11-26	670	670	660	664	6,600	664
2021-11-25	668	670	665	666	4,100	666
2021-11-24	664	668	664	668	4,700	668
2021-11-22	669	669	664	666	9,900	666
2021-11-19	666	668	666	666	2,900	666
2021-11-18	670	671	666	666	7,000	666
2021-11-17	672	674	671	671	4,600	671
2021-11-16	673	674	670	672	6,300	672
2021-11-15	674	675	672	672	4,300	672
2021-11-12	679	681	674	674	11,500	674
2021-11-11	678	678	675	676	2,700	676
2021-11-10	680	680	678	680	3,100	680
2021-11-09	686	686	680	682	6,800	682
2021-11-08	688	688	681	683	8,300	683
2021-11-05	688	688	684	687	2,300	687
2021-11-04	685	688	684	687	8,200	687
2021-11-02	681	688	679	682	11,900	682
2021-11-01	685	685	680	681	2,100	681
2021-10-29	680	682	679	681	2,900	681
2021-10-28	678	682	677	677	3,400	677
2021-10-27	678	684	678	680	2,200	680
2021-10-26	683	683	680	683	4,100	683
2021-10-25	682	684	678	681	4,000	681
2021-10-22	681	685	681	684	4,300	684
2021-10-21	681	685	681	682	3,600	682
2021-10-20	681	685	681	681	2,900	681
2021-10-19	682	683	682	683	1,100	683
2021-10-18	687	687	677	682	5,900	682
2021-10-15	681	687	681	687	9,000	687
2021-10-14	681	686	681	681	400	681
2021-10-13	681	688	680	680	5,000	680
2021-10-12	682	690	680	680	4,100	680
2021-10-11	688	688	682	682	5,700	682
2021-10-08	683	686	676	686	6,700	686
2021-10-07	675	680	675	678	3,500	678
2021-10-06	687	687	676	678	9,700	678
2021-10-05	681	683	678	680	13,400	680
2021-10-04	685	688	682	688	9,900	688
2021-10-01	695	695	683	683	11,600	683
2021-09-30	693	693	690	693	1,100	693
2021-09-29	689	693	686	693	8,800	693
2021-09-28	700	700	698	698	5,200	698
2021-09-27	695	701	695	699	10,600	699
2021-09-24	695	697	694	694	17,800	694
2021-09-22	696	696	695	696	3,000	696
2021-09-21	698	699	694	698	16,100	698
2021-09-17	703	704	699	700	10,100	700
2021-09-16	705	705	700	700	11,100	700
2021-09-15	704	704	701	704	2,600	704
2021-09-14	704	704	703	703	4,200	703
2021-09-13	700	704	700	704	6,500	704
2021-09-10	702	705	700	703	11,300	703
2021-09-09	705	705	701	705	10,300	705
2021-09-08	705	707	701	707	12,700	707
2021-09-07	700	706	698	699	17,600	699
2021-09-06	700	701	699	700	5,800	700
2021-09-03	696	700	693	700	9,600	700
2021-09-02	695	696	693	696	4,900	696
2021-09-01	697	697	693	693	3,800	693
2021-08-31	693	698	693	696	5,200	696
2021-08-30	687	698	685	698	9,000	698
2021-08-27	687	689	686	687	3,400	687
2021-08-26	686	692	686	689	4,300	689
2021-08-25	691	691	687	688	4,000	688
2021-08-24	692	692	690	691	2,000	691
2021-08-23	685	693	684	690	4,800	690
2021-08-20	691	691	684	684	15,300	684
2021-08-19	694	694	691	691	1,700	691
2021-08-18	697	697	691	691	3,400	691
2021-08-17	698	698	692	694	9,300	694
2021-08-16	694	694	690	690	12,600	690
2021-08-13	693	696	693	695	5,300	695
2021-08-12	697	697	695	697	2,200	697
2021-08-11	696	697	694	697	4,600	697
2021-08-10	700	700	692	694	7,000	694
2021-08-06	694	694	691	694	15,000	694
2021-08-05	695	697	694	694	4,400	694
2021-08-04	698	698	695	695	4,600	695
2021-08-03	696	698	696	696	3,600	696
2021-08-02	696	700	696	698	2,800	698
2021-07-30	698	698	696	696	2,300	696
2021-07-29	697	697	697	697	2,800	697
2021-07-28	697	698	697	697	4,100	697
2021-07-27	700	702	699	699	2,800	699
2021-07-26	702	702	700	700	3,300	700
2021-07-21	699	702	696	702	7,300	702
2021-07-20	696	699	696	696	3,200	696
2021-07-19	700	701	697	697	4,500	697
2021-07-16	700	702	700	700	2,000	700
2021-07-15	701	704	700	702	3,200	702
2021-07-14	704	704	701	701	2,200	701
2021-07-13	705	705	700	702	8,300	702
2021-07-12	703	705	700	704	4,700	704
2021-07-09	700	705	696	704	39,500	704
2021-07-08	702	703	701	702	17,800	702
2021-07-07	703	705	703	703	3,200	703
2021-07-06	703	705	703	703	10,600	703
2021-07-05	702	705	702	703	2,700	703
2021-07-02	705	705	702	705	5,000	705
2021-07-01	704	705	704	705	2,000	705
2021-06-30	705	705	704	705	3,200	705
2021-06-29	704	704	703	703	5,100	703
2021-06-28	703	704	701	703	6,300	703
2021-06-25	703	705	702	703	1,700	703
2021-06-24	702	704	702	703	1,700	703
2021-06-23	701	705	701	703	2,800	703
2021-06-22	703	704	702	702	3,800	702
2021-06-21	701	704	701	702	6,500	702
2021-06-18	703	705	702	703	3,900	703
2021-06-17	703	704	702	703	4,700	703
2021-06-16	702	705	702	705	5,500	705
2021-06-15	705	707	702	702	7,900	702
2021-06-14	703	705	702	704	4,700	704
2021-06-11	705	705	703	703	7,700	703
2021-06-10	702	704	702	703	3,800	703
2021-06-09	701	704	701	704	5,400	704
2021-06-08	703	704	701	701	9,400	701
2021-06-07	702	705	701	705	10,700	705
2021-06-04	703	705	703	703	12,200	703
2021-06-03	701	704	701	703	4,700	703
2021-06-02	701	705	701	701	8,800	701
2021-06-01	703	705	702	702	4,900	702
2021-05-31	708	710	703	705	23,300	705
2021-05-28	704	709	704	704	5,800	704
2021-05-27	705	708	704	704	4,200	704
2021-05-26	707	708	705	706	4,100	706
2021-05-25	710	711	705	707	14,000	707
2021-05-24	701	710	701	710	15,100	710
2021-05-21	706	709	701	703	24,200	703
2021-05-20	705	710	705	707	6,000	707
2021-05-19	709	711	705	708	12,300	708
2021-05-18	714	714	705	709	14,600	709
2021-05-17	725	725	705	714	37,400	714
2021-05-14	726	735	725	728	15,000	728
2021-05-13	735	735	726	727	8,300	727
2021-05-12	740	740	727	727	13,900	727
2021-05-11	744	745	738	745	11,400	745
2021-05-10	737	745	733	744	22,100	744
2021-05-07	730	735	730	733	11,900	733
2021-05-06	728	730	726	730	13,100	730
2021-04-30	732	735	729	732	9,600	732
2021-04-28	731	732	729	732	3,500	732
2021-04-27	733	733	728	729	8,000	729
2021-04-26	732	733	730	730	5,200	730
2021-04-23	736	736	730	731	5,800	731
2021-04-22	729	735	728	729	10,900	729
2021-04-21	734	734	726	729	6,500	729
2021-04-20	735	736	732	734	4,200	734
2021-04-19	735	737	732	735	7,600	735
2021-04-16	730	735	730	735	5,000	735
2021-04-15	731	731	725	728	8,200	728
2021-04-14	729	732	726	730	4,900	730
2021-04-13	727	731	727	730	3,900	730
2021-04-12	733	733	728	729	3,100	729
2021-04-09	727	733	727	727	3,800	727
2021-04-08	730	735	727	728	9,300	728
2021-04-07	726	735	726	732	8,500	732
2021-04-06	730	730	723	729	8,700	729
2021-04-05	727	732	722	724	13,300	724
2021-04-02	727	731	722	722	14,400	722
2021-04-01	730	736	725	725	14,300	725
2021-03-31	737	738	729	729	9,600	729
2021-03-30	738	744	732	737	14,700	737
2021-03-29	754	754	742	750	21,300	750
2021-03-26	746	746	739	739	12,400	739
2021-03-25	731	749	731	744	17,700	744
2021-03-24	738	738	731	731	10,000	731
2021-03-23	750	750	740	740	11,900	740
2021-03-22	747	749	743	749	14,200	749
2021-03-19	738	746	732	745	20,900	745
2021-03-18	735	737	731	737	16,900	737
2021-03-17	733	734	728	733	13,900	733
2021-03-16	735	735	726	733	18,000	733
2021-03-15	732	737	729	731	9,700	731
2021-03-12	729	730	725	730	15,700	730
2021-03-11	730	730	724	727	13,400	727
2021-03-10	728	728	722	727	10,400	727
2021-03-09	721	724	720	724	12,700	724
2021-03-08	722	729	718	720	15,300	720
2021-03-05	718	722	718	718	10,600	718
2021-03-04	724	724	718	722	13,500	722
2021-03-03	727	727	720	720	12,600	720
2021-03-02	725	728	722	722	6,400	722
2021-03-01	721	726	719	722	13,800	722
2021-02-26	725	728	720	721	10,700	721
2021-02-25	726	726	722	726	10,000	726
2021-02-24	732	732	723	724	8,300	724
2021-02-22	726	733	724	724	11,900	724
2021-02-19	723	729	721	726	16,600	726
2021-02-18	728	739	723	723	22,300	723
2021-02-17	722	728	722	726	11,300	726
2021-02-16	725	731	720	725	19,200	725
2021-02-15	730	731	722	725	17,500	725
2021-02-12	735	736	720	726	48,600	726
2021-02-10	749	749	740	746	9,100	746
2021-02-09	747	752	744	744	13,000	744
2021-02-08	750	754	745	745	14,900	745
2021-02-05	747	756	745	745	10,600	745
2021-02-04	731	750	729	747	21,600	747
2021-02-03	728	732	725	731	7,400	731
2021-02-02	723	734	719	725	17,800	725
2021-02-01	725	728	716	721	15,200	721
2021-01-29	733	735	726	726	10,200	726
2021-01-28	737	737	729	732	8,600	732
2021-01-27	733	739	731	737	10,400	737
2021-01-26	734	735	732	734	7,200	734
2021-01-25	735	739	733	734	4,900	734
2021-01-22	733	739	733	733	6,200	733
2021-01-21	735	740	735	737	9,000	737
2021-01-20	734	738	734	737	6,800	737
2021-01-19	733	742	733	738	10,300	738
2021-01-18	730	734	729	733	4,200	733
2021-01-15	731	736	729	732	6,600	732
2021-01-14	738	738	729	732	11,400	732
2021-01-13	740	744	728	735	25,000	735
2021-01-12	726	740	725	736	17,400	736
2021-01-08	727	728	722	726	8,900	726
2021-01-07	726	730	721	725	9,500	725
2021-01-06	723	726	719	722	5,900	722
2021-01-05	719	725	716	718	12,200	718
2021-01-04	728	734	720	721	9,700	721

分割・併合履歴： [2005-03-28]1株→2株