7722 国際計測器(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 476 | 491 | 476 | 487 | 9,500 | 487 |
| 2022-12-29 | 473 | 479 | 473 | 476 | 5,900 | 476 |
| 2022-12-28 | 480 | 487 | 475 | 475 | 10,500 | 475 |
| 2022-12-27 | 476 | 480 | 472 | 480 | 42,100 | 480 |
| 2022-12-26 | 487 | 487 | 475 | 479 | 33,400 | 479 |
| 2022-12-23 | 492 | 492 | 484 | 486 | 29,800 | 486 |
| 2022-12-22 | 496 | 497 | 493 | 495 | 21,900 | 495 |
| 2022-12-21 | 498 | 499 | 495 | 497 | 15,300 | 497 |
| 2022-12-20 | 508 | 509 | 497 | 498 | 32,600 | 498 |
| 2022-12-19 | 510 | 513 | 507 | 509 | 17,300 | 509 |
| 2022-12-16 | 511 | 515 | 509 | 515 | 14,700 | 515 |
| 2022-12-15 | 512 | 512 | 505 | 512 | 34,400 | 512 |
| 2022-12-14 | 513 | 514 | 511 | 512 | 7,400 | 512 |
| 2022-12-13 | 515 | 515 | 512 | 513 | 6,000 | 513 |
| 2022-12-12 | 514 | 516 | 513 | 513 | 14,800 | 513 |
| 2022-12-09 | 518 | 518 | 515 | 517 | 2,700 | 517 |
| 2022-12-08 | 513 | 519 | 512 | 519 | 8,900 | 519 |
| 2022-12-07 | 513 | 516 | 512 | 513 | 12,500 | 513 |
| 2022-12-06 | 515 | 515 | 512 | 515 | 15,200 | 515 |
| 2022-12-05 | 514 | 518 | 514 | 515 | 16,000 | 515 |
| 2022-12-02 | 522 | 522 | 519 | 519 | 9,900 | 519 |
| 2022-12-01 | 523 | 524 | 518 | 521 | 9,600 | 521 |
| 2022-11-30 | 522 | 522 | 518 | 521 | 10,300 | 521 |
| 2022-11-29 | 522 | 524 | 521 | 523 | 4,100 | 523 |
| 2022-11-28 | 527 | 527 | 520 | 522 | 8,600 | 522 |
| 2022-11-25 | 520 | 532 | 515 | 527 | 27,800 | 527 |
| 2022-11-24 | 517 | 520 | 512 | 519 | 19,200 | 519 |
| 2022-11-22 | 511 | 515 | 511 | 513 | 10,700 | 513 |
| 2022-11-21 | 513 | 516 | 512 | 512 | 7,400 | 512 |
| 2022-11-18 | 514 | 517 | 513 | 513 | 5,400 | 513 |
| 2022-11-17 | 520 | 520 | 513 | 514 | 7,400 | 514 |
| 2022-11-16 | 520 | 520 | 515 | 520 | 5,600 | 520 |
| 2022-11-15 | 514 | 525 | 512 | 520 | 6,700 | 520 |
| 2022-11-14 | 527 | 528 | 509 | 524 | 23,800 | 524 |
| 2022-11-11 | 532 | 535 | 529 | 530 | 9,100 | 530 |
| 2022-11-10 | 531 | 536 | 531 | 533 | 9,700 | 533 |
| 2022-11-09 | 537 | 540 | 535 | 536 | 4,800 | 536 |
| 2022-11-08 | 543 | 553 | 537 | 537 | 5,300 | 537 |
| 2022-11-07 | 550 | 557 | 535 | 544 | 22,200 | 544 |
| 2022-11-04 | 555 | 561 | 555 | 559 | 3,000 | 559 |
| 2022-11-02 | 558 | 558 | 555 | 557 | 1,300 | 557 |
| 2022-11-01 | 545 | 562 | 545 | 561 | 7,900 | 561 |
| 2022-10-31 | 542 | 550 | 542 | 547 | 11,000 | 547 |
| 2022-10-28 | 544 | 544 | 538 | 541 | 3,800 | 541 |
| 2022-10-27 | 544 | 548 | 533 | 544 | 14,300 | 544 |
| 2022-10-26 | 545 | 545 | 544 | 544 | 2,800 | 544 |
| 2022-10-25 | 544 | 550 | 543 | 544 | 10,700 | 544 |
| 2022-10-24 | 545 | 545 | 533 | 540 | 9,100 | 540 |
| 2022-10-21 | 540 | 552 | 540 | 545 | 13,200 | 545 |
| 2022-10-20 | 538 | 540 | 537 | 539 | 4,800 | 539 |
| 2022-10-19 | 540 | 540 | 537 | 540 | 2,600 | 540 |
| 2022-10-18 | 545 | 545 | 538 | 540 | 8,900 | 540 |
| 2022-10-17 | 537 | 546 | 533 | 545 | 17,000 | 545 |
| 2022-10-14 | 550 | 550 | 537 | 538 | 11,900 | 538 |
| 2022-10-13 | 551 | 551 | 538 | 540 | 7,400 | 540 |
| 2022-10-12 | 550 | 553 | 545 | 546 | 8,300 | 546 |
| 2022-10-11 | 552 | 556 | 550 | 552 | 3,400 | 552 |
| 2022-10-07 | 555 | 558 | 550 | 553 | 10,700 | 553 |
| 2022-10-06 | 553 | 556 | 550 | 556 | 10,300 | 556 |
| 2022-10-05 | 557 | 558 | 553 | 558 | 2,600 | 558 |
| 2022-10-04 | 555 | 560 | 553 | 560 | 9,800 | 560 |
| 2022-10-03 | 560 | 561 | 557 | 557 | 4,800 | 557 |
| 2022-09-30 | 566 | 566 | 560 | 560 | 4,000 | 560 |
| 2022-09-29 | 560 | 569 | 560 | 561 | 2,200 | 561 |
| 2022-09-28 | 567 | 568 | 562 | 568 | 4,100 | 568 |
| 2022-09-27 | 567 | 567 | 562 | 567 | 1,500 | 567 |
| 2022-09-26 | 569 | 569 | 562 | 566 | 4,600 | 566 |
| 2022-09-22 | 568 | 570 | 565 | 569 | 4,200 | 569 |
| 2022-09-21 | 566 | 568 | 562 | 568 | 3,400 | 568 |
| 2022-09-20 | 570 | 570 | 562 | 566 | 11,800 | 566 |
| 2022-09-16 | 571 | 572 | 566 | 570 | 11,300 | 570 |
| 2022-09-15 | 572 | 572 | 569 | 571 | 5,500 | 571 |
| 2022-09-14 | 569 | 572 | 569 | 572 | 11,700 | 572 |
| 2022-09-13 | 573 | 574 | 572 | 572 | 1,500 | 572 |
| 2022-09-12 | 574 | 574 | 572 | 573 | 2,100 | 573 |
| 2022-09-09 | 573 | 574 | 571 | 574 | 1,800 | 574 |
| 2022-09-08 | 573 | 575 | 571 | 573 | 6,600 | 573 |
| 2022-09-07 | 575 | 576 | 573 | 573 | 7,400 | 573 |
| 2022-09-06 | 575 | 577 | 575 | 575 | 2,300 | 575 |
| 2022-09-05 | 577 | 577 | 576 | 576 | 1,000 | 576 |
| 2022-09-02 | 577 | 580 | 575 | 580 | 3,700 | 580 |
| 2022-09-01 | 580 | 580 | 573 | 576 | 19,700 | 576 |
| 2022-08-31 | 581 | 581 | 580 | 580 | 1,400 | 580 |
| 2022-08-30 | 582 | 582 | 580 | 582 | 4,000 | 582 |
| 2022-08-29 | 582 | 583 | 581 | 582 | 3,000 | 582 |
| 2022-08-26 | 583 | 584 | 581 | 583 | 7,000 | 583 |
| 2022-08-25 | 583 | 583 | 581 | 581 | 1,700 | 581 |
| 2022-08-24 | 580 | 582 | 579 | 582 | 3,800 | 582 |
| 2022-08-23 | 580 | 581 | 580 | 580 | 1,200 | 580 |
| 2022-08-22 | 581 | 583 | 580 | 580 | 7,200 | 580 |
| 2022-08-19 | 583 | 583 | 580 | 581 | 7,400 | 581 |
| 2022-08-18 | 584 | 585 | 581 | 582 | 6,600 | 582 |
| 2022-08-17 | 583 | 584 | 581 | 583 | 11,000 | 583 |
| 2022-08-16 | 583 | 588 | 582 | 583 | 4,100 | 583 |
| 2022-08-15 | 585 | 589 | 583 | 583 | 6,600 | 583 |
| 2022-08-12 | 586 | 586 | 583 | 585 | 9,900 | 585 |
| 2022-08-10 | 588 | 589 | 585 | 586 | 4,000 | 586 |
| 2022-08-09 | 589 | 590 | 580 | 589 | 22,400 | 589 |
| 2022-08-08 | 592 | 610 | 590 | 602 | 14,500 | 602 |
| 2022-08-05 | 598 | 598 | 590 | 592 | 3,200 | 592 |
| 2022-08-04 | 591 | 593 | 591 | 593 | 300 | 593 |
| 2022-08-03 | 591 | 595 | 590 | 591 | 6,000 | 591 |
| 2022-08-02 | 596 | 598 | 591 | 593 | 5,700 | 593 |
| 2022-08-01 | 598 | 598 | 595 | 595 | 9,400 | 595 |
| 2022-07-29 | 594 | 599 | 591 | 598 | 6,400 | 598 |
| 2022-07-28 | 594 | 598 | 591 | 594 | 4,500 | 594 |
| 2022-07-27 | 594 | 595 | 592 | 594 | 2,800 | 594 |
| 2022-07-26 | 597 | 600 | 591 | 591 | 13,000 | 591 |
| 2022-07-25 | 596 | 596 | 591 | 596 | 11,800 | 596 |
| 2022-07-22 | 592 | 595 | 592 | 595 | 1,500 | 595 |
| 2022-07-21 | 591 | 594 | 591 | 591 | 3,000 | 591 |
| 2022-07-20 | 590 | 593 | 588 | 590 | 9,900 | 590 |
| 2022-07-19 | 589 | 590 | 588 | 589 | 1,200 | 589 |
| 2022-07-15 | 590 | 590 | 588 | 588 | 5,100 | 588 |
| 2022-07-14 | 589 | 593 | 588 | 588 | 2,200 | 588 |
| 2022-07-13 | 594 | 594 | 586 | 589 | 4,800 | 589 |
| 2022-07-12 | 590 | 593 | 590 | 590 | 1,200 | 590 |
| 2022-07-11 | 593 | 593 | 590 | 592 | 2,100 | 592 |
| 2022-07-08 | 588 | 589 | 587 | 589 | 6,000 | 589 |
| 2022-07-07 | 593 | 594 | 588 | 589 | 4,500 | 589 |
| 2022-07-06 | 591 | 593 | 589 | 591 | 2,800 | 591 |
| 2022-07-05 | 592 | 593 | 591 | 591 | 3,100 | 591 |
| 2022-07-04 | 590 | 592 | 590 | 590 | 2,300 | 590 |
| 2022-07-01 | 591 | 592 | 590 | 590 | 3,700 | 590 |
| 2022-06-30 | 593 | 594 | 591 | 592 | 2,900 | 592 |
| 2022-06-29 | 594 | 594 | 591 | 593 | 3,400 | 593 |
| 2022-06-28 | 594 | 596 | 591 | 592 | 9,700 | 592 |
| 2022-06-27 | 597 | 597 | 593 | 594 | 3,500 | 594 |
| 2022-06-24 | 596 | 597 | 591 | 594 | 2,700 | 594 |
| 2022-06-23 | 593 | 595 | 590 | 593 | 3,800 | 593 |
| 2022-06-22 | 596 | 600 | 595 | 595 | 4,200 | 595 |
| 2022-06-21 | 594 | 600 | 592 | 597 | 4,500 | 597 |
| 2022-06-20 | 597 | 597 | 588 | 590 | 6,900 | 590 |
| 2022-06-17 | 603 | 603 | 589 | 597 | 21,200 | 597 |
| 2022-06-16 | 605 | 605 | 603 | 605 | 800 | 605 |
| 2022-06-15 | 604 | 606 | 603 | 604 | 1,700 | 604 |
| 2022-06-14 | 604 | 605 | 603 | 603 | 3,600 | 603 |
| 2022-06-13 | 605 | 609 | 604 | 607 | 7,900 | 607 |
| 2022-06-10 | 611 | 611 | 606 | 607 | 6,300 | 607 |
| 2022-06-09 | 610 | 615 | 604 | 609 | 17,000 | 609 |
| 2022-06-08 | 614 | 614 | 610 | 613 | 6,500 | 613 |
| 2022-06-07 | 613 | 615 | 609 | 611 | 9,500 | 611 |
| 2022-06-06 | 613 | 614 | 610 | 611 | 3,000 | 611 |
| 2022-06-03 | 615 | 615 | 610 | 610 | 3,900 | 610 |
| 2022-06-02 | 612 | 615 | 610 | 610 | 3,700 | 610 |
| 2022-06-01 | 606 | 616 | 606 | 614 | 16,800 | 614 |
| 2022-05-31 | 612 | 615 | 608 | 610 | 11,300 | 610 |
| 2022-05-30 | 615 | 615 | 605 | 609 | 13,300 | 609 |
| 2022-05-27 | 634 | 690 | 609 | 615 | 141,800 | 615 |
| 2022-05-26 | 610 | 610 | 609 | 609 | 2,300 | 609 |
| 2022-05-25 | 607 | 607 | 604 | 606 | 1,500 | 606 |
| 2022-05-24 | 607 | 609 | 606 | 607 | 2,300 | 607 |
| 2022-05-23 | 606 | 609 | 601 | 608 | 2,600 | 608 |
| 2022-05-20 | 604 | 608 | 602 | 607 | 1,500 | 607 |
| 2022-05-19 | 605 | 605 | 602 | 604 | 3,600 | 604 |
| 2022-05-18 | 606 | 608 | 604 | 607 | 3,700 | 607 |
| 2022-05-17 | 611 | 611 | 605 | 605 | 3,100 | 605 |
| 2022-05-16 | 610 | 614 | 606 | 610 | 4,800 | 610 |
| 2022-05-13 | 617 | 619 | 615 | 619 | 3,200 | 619 |
| 2022-05-12 | 618 | 618 | 609 | 613 | 2,800 | 613 |
| 2022-05-11 | 615 | 620 | 612 | 614 | 4,000 | 614 |
| 2022-05-10 | 609 | 616 | 608 | 616 | 3,200 | 616 |
| 2022-05-09 | 611 | 614 | 611 | 614 | 2,200 | 614 |
| 2022-05-06 | 615 | 616 | 613 | 616 | 2,400 | 616 |
| 2022-05-02 | 615 | 616 | 615 | 616 | 600 | 616 |
| 2022-04-28 | 613 | 618 | 613 | 615 | 1,700 | 615 |
| 2022-04-27 | 618 | 618 | 611 | 613 | 1,300 | 613 |
| 2022-04-26 | 616 | 617 | 616 | 617 | 600 | 617 |
| 2022-04-25 | 613 | 616 | 612 | 616 | 2,000 | 616 |
| 2022-04-22 | 615 | 615 | 612 | 613 | 3,000 | 613 |
| 2022-04-21 | 615 | 616 | 614 | 616 | 1,400 | 616 |
| 2022-04-20 | 617 | 617 | 614 | 615 | 4,100 | 615 |
| 2022-04-19 | 614 | 618 | 614 | 615 | 300 | 615 |
| 2022-04-18 | 621 | 621 | 615 | 615 | 2,500 | 615 |
| 2022-04-15 | 620 | 620 | 610 | 617 | 7,500 | 617 |
| 2022-04-14 | 614 | 617 | 614 | 614 | 400 | 614 |
| 2022-04-13 | 612 | 617 | 611 | 613 | 1,900 | 613 |
| 2022-04-12 | 614 | 614 | 613 | 614 | 1,300 | 614 |
| 2022-04-11 | 615 | 616 | 614 | 614 | 1,400 | 614 |
| 2022-04-08 | 618 | 618 | 614 | 617 | 3,300 | 617 |
| 2022-04-07 | 624 | 624 | 611 | 617 | 6,700 | 617 |
| 2022-04-06 | 634 | 634 | 623 | 624 | 3,000 | 624 |
| 2022-04-05 | 627 | 629 | 626 | 628 | 3,900 | 628 |
| 2022-04-04 | 626 | 629 | 624 | 627 | 3,500 | 627 |
| 2022-04-01 | 630 | 630 | 630 | 630 | 1,300 | 630 |
| 2022-03-31 | 633 | 633 | 630 | 630 | 700 | 630 |
| 2022-03-30 | 634 | 634 | 631 | 631 | 900 | 631 |
| 2022-03-29 | 633 | 639 | 633 | 634 | 2,500 | 634 |
| 2022-03-28 | 633 | 635 | 632 | 633 | 1,500 | 633 |
| 2022-03-25 | 630 | 634 | 630 | 633 | 2,800 | 633 |
| 2022-03-24 | 628 | 630 | 626 | 630 | 1,000 | 630 |
| 2022-03-23 | 626 | 628 | 623 | 628 | 2,100 | 628 |
| 2022-03-22 | 624 | 627 | 616 | 627 | 4,700 | 627 |
| 2022-03-18 | 628 | 628 | 623 | 623 | 1,200 | 623 |
| 2022-03-17 | 623 | 626 | 621 | 623 | 2,500 | 623 |
| 2022-03-16 | 623 | 628 | 621 | 621 | 1,000 | 621 |
| 2022-03-15 | 632 | 632 | 624 | 624 | 1,300 | 624 |
| 2022-03-14 | 623 | 632 | 623 | 627 | 1,000 | 627 |
| 2022-03-11 | 640 | 640 | 616 | 630 | 2,500 | 630 |
| 2022-03-10 | 632 | 632 | 624 | 630 | 3,400 | 630 |
| 2022-03-09 | 610 | 632 | 610 | 632 | 8,900 | 632 |
| 2022-03-08 | 612 | 615 | 610 | 610 | 3,600 | 610 |
| 2022-03-07 | 623 | 623 | 611 | 613 | 1,900 | 613 |
| 2022-03-04 | 623 | 623 | 620 | 620 | 400 | 620 |
| 2022-03-03 | 625 | 625 | 622 | 624 | 1,100 | 624 |
| 2022-03-02 | 625 | 626 | 612 | 619 | 2,300 | 619 |
| 2022-03-01 | 617 | 620 | 615 | 625 | 3,900 | 625 |
| 2022-02-28 | 617 | 620 | 615 | 620 | 2,500 | 620 |
| 2022-02-25 | 616 | 616 | 613 | 616 | 1,700 | 616 |
| 2022-02-24 | 615 | 616 | 611 | 612 | 4,600 | 612 |
| 2022-02-22 | 622 | 622 | 617 | 617 | 2,100 | 617 |
| 2022-02-21 | 625 | 625 | 620 | 622 | 3,800 | 622 |
| 2022-02-18 | 622 | 628 | 622 | 625 | 1,200 | 625 |
| 2022-02-17 | 630 | 634 | 622 | 622 | 2,600 | 622 |
| 2022-02-16 | 636 | 637 | 621 | 630 | 3,500 | 630 |
| 2022-02-15 | 630 | 637 | 630 | 630 | 3,000 | 630 |
| 2022-02-14 | 632 | 635 | 630 | 633 | 4,300 | 633 |
| 2022-02-10 | 633 | 649 | 629 | 642 | 12,400 | 642 |
| 2022-02-09 | 620 | 632 | 620 | 629 | 9,300 | 629 |
| 2022-02-08 | 617 | 620 | 615 | 619 | 4,700 | 619 |
| 2022-02-07 | 620 | 621 | 615 | 620 | 5,100 | 620 |
| 2022-02-04 | 618 | 620 | 615 | 620 | 4,000 | 620 |
| 2022-02-03 | 620 | 620 | 617 | 619 | 1,500 | 619 |
| 2022-02-02 | 620 | 620 | 617 | 619 | 3,800 | 619 |
| 2022-02-01 | 617 | 619 | 612 | 612 | 6,600 | 612 |
| 2022-01-31 | 620 | 620 | 615 | 617 | 4,100 | 617 |
| 2022-01-28 | 617 | 620 | 615 | 615 | 2,400 | 615 |
| 2022-01-27 | 617 | 618 | 612 | 618 | 2,800 | 618 |
| 2022-01-26 | 620 | 620 | 614 | 617 | 1,300 | 617 |
| 2022-01-25 | 619 | 619 | 611 | 615 | 11,600 | 615 |
| 2022-01-24 | 617 | 623 | 617 | 621 | 1,200 | 621 |
| 2022-01-21 | 625 | 625 | 618 | 624 | 3,900 | 624 |
| 2022-01-20 | 619 | 625 | 619 | 625 | 500 | 625 |
| 2022-01-19 | 625 | 629 | 618 | 619 | 11,800 | 619 |
| 2022-01-18 | 631 | 631 | 627 | 627 | 2,400 | 627 |
| 2022-01-17 | 631 | 632 | 630 | 631 | 4,700 | 631 |
| 2022-01-14 | 634 | 636 | 630 | 630 | 5,900 | 630 |
| 2022-01-13 | 636 | 636 | 632 | 636 | 4,800 | 636 |
| 2022-01-12 | 635 | 636 | 630 | 636 | 7,400 | 636 |
| 2022-01-11 | 634 | 634 | 629 | 634 | 2,700 | 634 |
| 2022-01-07 | 641 | 641 | 630 | 634 | 3,300 | 634 |
| 2022-01-06 | 633 | 636 | 631 | 631 | 3,900 | 631 |
| 2022-01-05 | 639 | 644 | 633 | 637 | 6,700 | 637 |
| 2022-01-04 | 636 | 640 | 630 | 640 | 3,700 | 640 |
分割・併合履歴 ： [2005-03-28]1株→2株
