7722 国際計測器(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	495	505	491	500	20,400	500
2023-12-28	489	493	487	491	9,500	491
2023-12-27	481	487	481	484	21,700	484
2023-12-26	485	492	484	484	13,400	484
2023-12-25	486	488	484	485	16,500	485
2023-12-22	494	496	489	492	11,800	492
2023-12-21	491	500	491	494	16,300	494
2023-12-20	494	501	491	498	30,800	498
2023-12-19	491	493	490	492	5,700	492
2023-12-18	500	500	491	491	15,100	491
2023-12-15	494	499	491	491	17,900	491
2023-12-14	500	500	482	498	51,500	498
2023-12-13	500	500	496	498	13,100	498
2023-12-12	507	507	497	499	11,600	499
2023-12-11	498	500	497	500	14,700	500
2023-12-08	504	504	497	498	7,800	498
2023-12-07	506	507	496	502	32,300	502
2023-12-06	506	509	506	507	11,500	507
2023-12-05	508	516	506	506	19,600	506
2023-12-04	512	512	508	508	9,300	508
2023-12-01	506	511	506	511	8,800	511
2023-11-30	513	513	510	511	2,800	511
2023-11-29	512	514	509	513	6,300	513
2023-11-28	512	513	511	511	2,200	511
2023-11-27	516	517	512	512	5,500	512
2023-11-24	515	516	511	515	14,400	515
2023-11-22	514	515	509	513	6,200	513
2023-11-21	519	519	510	514	6,900	514
2023-11-20	528	528	519	519	4,900	519
2023-11-17	515	521	515	521	3,700	521
2023-11-16	517	520	517	520	1,400	520
2023-11-15	521	521	515	517	1,800	517
2023-11-14	516	523	516	518	3,600	518
2023-11-13	516	521	516	520	4,800	520
2023-11-10	521	521	517	517	3,200	517
2023-11-09	521	525	515	521	4,100	521
2023-11-08	523	534	517	521	9,400	521
2023-11-07	512	528	512	523	16,400	523
2023-11-06	522	523	513	522	5,500	522
2023-11-02	522	535	522	522	22,500	522
2023-11-01	517	520	517	518	1,400	518
2023-10-31	517	519	515	517	2,800	517
2023-10-30	520	521	517	517	1,900	517
2023-10-27	528	528	507	521	19,800	521
2023-10-26	530	532	530	530	2,900	530
2023-10-25	528	540	528	533	13,600	533
2023-10-24	526	530	525	525	4,400	525
2023-10-23	527	540	526	530	15,800	530
2023-10-20	529	539	524	527	28,900	527
2023-10-19	523	527	520	522	4,000	522
2023-10-18	523	535	523	527	11,600	527
2023-10-17	520	523	520	520	1,100	520
2023-10-16	524	532	515	521	14,400	521
2023-10-13	516	530	515	523	34,500	523
2023-10-12	513	516	510	510	6,700	510
2023-10-11	515	520	512	512	4,900	512
2023-10-10	512	522	511	513	16,600	513
2023-10-06	520	520	508	511	9,000	511
2023-10-05	514	520	513	520	3,400	520
2023-10-04	513	514	509	514	8,500	514
2023-10-03	519	521	512	516	9,700	516
2023-10-02	523	524	521	521	3,700	521
2023-09-29	523	529	519	524	6,600	524
2023-09-28	526	528	523	523	4,300	523
2023-09-27	532	533	527	532	8,200	532
2023-09-26	533	540	530	534	15,400	534
2023-09-25	531	533	528	533	7,900	533
2023-09-22	529	531	528	530	5,300	530
2023-09-21	527	532	527	530	8,800	530
2023-09-20	530	530	525	529	14,600	529
2023-09-19	522	528	522	525	8,200	525
2023-09-15	527	529	524	525	22,100	525
2023-09-14	525	527	523	527	3,900	527
2023-09-13	523	525	522	525	3,800	525
2023-09-12	523	526	522	523	4,100	523
2023-09-11	524	526	523	523	1,400	523
2023-09-08	523	524	521	522	7,400	522
2023-09-07	526	527	523	523	8,400	523
2023-09-06	525	526	522	525	7,800	525
2023-09-05	525	525	523	525	9,900	525
2023-09-04	524	529	523	523	6,000	523
2023-09-01	527	529	524	529	4,300	529
2023-08-31	520	532	520	525	18,600	525
2023-08-30	528	528	518	518	13,300	518
2023-08-29	518	519	517	518	2,100	518
2023-08-28	522	522	516	516	8,700	516
2023-08-25	517	522	517	522	5,500	522
2023-08-24	519	520	519	520	1,300	520
2023-08-23	521	521	519	519	900	519
2023-08-22	519	521	519	519	700	519
2023-08-21	523	523	518	522	7,500	522
2023-08-18	519	519	519	519	1,200	519
2023-08-17	520	522	519	519	2,700	519
2023-08-16	525	525	519	519	5,300	519
2023-08-15	525	525	521	524	700	524
2023-08-14	521	527	521	521	5,600	521
2023-08-10	523	524	520	521	2,600	521
2023-08-09	522	523	520	521	6,300	521
2023-08-08	525	525	522	525	5,500	525
2023-08-07	524	527	523	523	2,500	523
2023-08-04	522	523	521	522	3,200	522
2023-08-03	524	524	521	521	3,900	521
2023-08-02	525	528	524	524	3,800	524
2023-08-01	530	530	526	526	2,900	526
2023-07-31	528	532	527	527	1,500	527
2023-07-28	527	529	526	527	2,300	527
2023-07-27	531	532	529	529	2,300	529
2023-07-26	534	534	528	528	3,700	528
2023-07-25	527	531	527	531	6,100	531
2023-07-24	526	527	525	527	4,300	527
2023-07-21	530	538	523	526	13,500	526
2023-07-20	524	533	518	530	18,400	530
2023-07-19	518	521	517	517	2,000	517
2023-07-18	520	528	516	518	5,100	518
2023-07-14	518	520	517	519	1,100	519
2023-07-13	517	520	517	519	1,900	519
2023-07-12	519	519	517	517	1,100	517
2023-07-11	520	524	515	521	8,800	521
2023-07-10	524	525	518	520	4,800	520
2023-07-07	527	527	523	524	3,700	524
2023-07-06	524	526	522	526	3,200	526
2023-07-05	529	529	523	523	2,400	523
2023-07-04	522	527	522	526	11,300	526
2023-07-03	533	533	529	529	4,600	529
2023-06-30	527	532	527	532	4,200	532
2023-06-29	531	531	527	527	6,800	527
2023-06-28	531	531	527	528	9,900	528
2023-06-27	523	532	522	531	21,700	531
2023-06-26	521	523	517	518	4,200	518
2023-06-23	517	523	515	516	6,100	516
2023-06-22	518	520	515	517	7,500	517
2023-06-21	519	521	517	521	4,700	521
2023-06-20	525	525	517	517	7,000	517
2023-06-19	514	520	512	519	8,800	519
2023-06-16	512	514	511	511	3,800	511
2023-06-15	512	514	512	512	2,400	512
2023-06-14	512	514	511	511	3,600	511
2023-06-13	511	513	511	513	4,600	513
2023-06-12	512	516	510	512	6,500	512
2023-06-09	513	513	511	512	3,700	512
2023-06-08	512	514	512	513	19,700	513
2023-06-07	518	520	518	520	1,800	520
2023-06-06	519	521	517	521	5,800	521
2023-06-05	519	520	513	518	4,000	518
2023-06-02	518	518	514	517	800	517
2023-06-01	517	519	513	519	6,700	519
2023-05-31	518	520	518	519	1,600	519
2023-05-30	519	521	518	520	2,600	520
2023-05-29	520	530	518	521	5,800	521
2023-05-26	521	522	520	520	4,600	520
2023-05-25	520	525	520	521	3,100	521
2023-05-24	525	531	520	522	8,300	522
2023-05-23	528	534	527	527	3,600	527
2023-05-22	535	535	525	531	11,000	531
2023-05-19	524	524	523	524	2,000	524
2023-05-18	527	527	521	525	8,800	525
2023-05-17	530	540	526	526	15,300	526
2023-05-16	534	534	522	531	9,200	531
2023-05-15	530	536	527	536	12,200	536
2023-05-12	528	536	528	534	2,700	534
2023-05-11	526	540	526	528	18,600	528
2023-05-10	527	528	526	528	1,400	528
2023-05-09	526	527	525	527	1,500	527
2023-05-08	527	528	526	526	5,400	526
2023-05-02	528	529	528	529	1,600	529
2023-05-01	528	528	526	528	1,700	528
2023-04-28	527	528	526	528	1,500	528
2023-04-27	530	530	527	527	800	527
2023-04-26	533	533	527	527	3,100	527
2023-04-25	533	533	530	531	2,300	531
2023-04-24	531	534	531	533	1,100	533
2023-04-21	534	534	530	530	1,100	530
2023-04-20	537	538	529	533	9,600	533
2023-04-19	529	532	527	527	1,500	527
2023-04-18	535	535	532	532	1,400	532
2023-04-17	533	535	529	535	1,600	535
2023-04-14	526	533	526	529	1,200	529
2023-04-13	531	535	530	535	2,300	535
2023-04-12	531	536	526	531	3,500	531
2023-04-11	531	535	531	535	3,500	535
2023-04-10	531	531	530	530	200	530
2023-04-07	540	540	525	534	13,900	534
2023-04-06	520	525	518	524	2,100	524
2023-04-05	519	525	519	520	900	520
2023-04-04	522	532	519	519	4,700	519
2023-04-03	523	523	519	519	2,700	519
2023-03-31	520	520	516	519	2,200	519
2023-03-30	516	522	516	520	2,600	520
2023-03-29	522	528	522	528	4,700	528
2023-03-28	528	535	527	528	3,400	528
2023-03-27	522	535	522	527	2,200	527
2023-03-24	530	530	522	523	1,000	523
2023-03-23	533	533	522	522	1,200	522
2023-03-22	535	540	525	532	8,300	532
2023-03-20	528	534	520	533	11,500	533
2023-03-17	520	524	517	520	1,400	520
2023-03-16	518	520	518	519	1,000	519
2023-03-15	529	534	524	524	700	524
2023-03-14	523	523	519	519	1,800	519
2023-03-13	532	538	520	523	8,000	523
2023-03-10	539	539	536	538	3,100	538
2023-03-09	537	539	534	539	2,500	539
2023-03-08	538	540	538	538	700	538
2023-03-07	540	540	537	538	4,900	538
2023-03-06	528	543	526	540	13,700	540
2023-03-03	526	530	522	528	5,600	528
2023-03-02	525	526	524	526	4,600	526
2023-03-01	524	526	522	525	1,900	525
2023-02-28	520	525	518	524	22,600	524
2023-02-27	510	512	508	510	8,500	510
2023-02-24	508	513	507	510	3,600	510
2023-02-22	509	512	507	507	2,000	507
2023-02-21	510	511	508	509	2,800	509
2023-02-20	509	514	508	509	3,000	509
2023-02-17	505	507	505	506	3,000	506
2023-02-16	510	510	507	509	2,100	509
2023-02-15	511	511	508	510	1,500	510
2023-02-14	511	515	508	514	1,200	514
2023-02-13	512	512	503	507	2,600	507
2023-02-10	511	512	500	512	13,800	512
2023-02-09	521	522	520	521	2,000	521
2023-02-08	528	528	521	523	1,100	523
2023-02-07	518	530	518	525	6,000	525
2023-02-06	518	520	518	518	3,400	518
2023-02-03	522	522	520	520	3,800	520
2023-02-02	521	528	521	522	2,500	522
2023-02-01	523	525	520	521	6,900	521
2023-01-31	521	525	521	523	4,100	523
2023-01-30	523	523	518	523	4,200	523
2023-01-27	512	530	511	523	22,300	523
2023-01-26	508	511	507	511	4,500	511
2023-01-25	507	507	504	506	5,000	506
2023-01-24	505	510	501	502	12,000	502
2023-01-23	498	505	494	505	9,700	505
2023-01-20	497	498	496	498	1,700	498
2023-01-19	496	497	496	497	1,300	497
2023-01-18	498	498	494	498	1,900	498
2023-01-17	500	500	489	491	4,200	491
2023-01-16	502	502	494	494	2,300	494
2023-01-13	499	502	497	502	6,300	502
2023-01-12	500	508	498	501	13,200	501
2023-01-11	500	503	497	503	2,200	503
2023-01-10	508	508	495	500	2,800	500
2023-01-06	498	505	494	503	5,700	503
2023-01-05	501	507	494	500	8,600	500
2023-01-04	495	503	480	494	9,200	494

分割・併合履歴： [2005-03-28]1株→2株