理研計器(7734)の株価時系列情報
理研計器(7734)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 478 | 479 | 478 | 479 | 12,000 |
| 2003/12/29 | 474 | 480 | 474 | 479 | 11,000 |
| 2003/12/26 | 472 | 478 | 470 | 470 | 21,000 |
| 2003/12/25 | 463 | 463 | 457 | 462 | 5,000 |
| 2003/12/24 | 461 | 464 | 461 | 464 | 4,000 |
| 2003/12/22 | 474 | 474 | 461 | 464 | 12,000 |
| 2003/12/19 | 460 | 470 | 460 | 470 | 8,000 |
| 2003/12/18 | 465 | 465 | 460 | 460 | 22,000 |
| 2003/12/17 | 458 | 458 | 450 | 450 | 9,000 |
| 2003/12/16 | 457 | 461 | 457 | 460 | 7,000 |
| 2003/12/15 | 467 | 467 | 457 | 462 | 14,000 |
| 2003/12/12 | 467 | 467 | 464 | 467 | 35,000 |
| 2003/12/11 | 456 | 457 | 456 | 457 | 2,000 |
| 2003/12/10 | 462 | 462 | 461 | 461 | 5,000 |
| 2003/12/09 | 466 | 466 | 456 | 461 | 9,000 |
| 2003/12/08 | 468 | 473 | 466 | 466 | 4,000 |
| 2003/12/05 | 478 | 478 | 478 | 478 | 2,000 |
| 2003/12/04 | 484 | 485 | 478 | 478 | 18,000 |
| 2003/12/03 | 484 | 484 | 479 | 480 | 14,000 |
| 2003/12/02 | 480 | 480 | 476 | 476 | 14,000 |
| 2003/12/01 | 468 | 476 | 466 | 476 | 14,000 |
| 2003/11/28 | 469 | 477 | 464 | 468 | 36,000 |
| 2003/11/27 | 459 | 460 | 456 | 459 | 28,000 |
| 2003/11/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/25 | 446 | 447 | 444 | 444 | 10,000 |
| 2003/11/21 | 450 | 450 | 441 | 447 | 11,000 |
| 2003/11/20 | 446 | 449 | 444 | 449 | 4,000 |
| 2003/11/19 | 440 | 451 | 440 | 450 | 7,000 |
| 2003/11/18 | 455 | 455 | 437 | 442 | 8,000 |
| 2003/11/17 | 459 | 459 | 455 | 455 | 8,000 |
| 2003/11/14 | 469 | 469 | 464 | 468 | 15,000 |
| 2003/11/13 | 458 | 464 | 457 | 464 | 16,000 |
| 2003/11/12 | 467 | 467 | 458 | 459 | 13,000 |
| 2003/11/11 | 471 | 471 | 456 | 462 | 9,000 |
| 2003/11/10 | 466 | 466 | 466 | 466 | 3,000 |
| 2003/11/07 | 471 | 471 | 467 | 468 | 8,000 |
| 2003/11/06 | 472 | 475 | 471 | 471 | 10,000 |
| 2003/11/05 | 474 | 475 | 471 | 471 | 11,000 |
| 2003/11/04 | 478 | 479 | 474 | 478 | 7,000 |
| 2003/10/31 | 475 | 479 | 475 | 479 | 51,000 |
| 2003/10/30 | 472 | 477 | 470 | 476 | 12,000 |
| 2003/10/29 | 473 | 473 | 472 | 472 | 2,000 |
| 2003/10/28 | 471 | 474 | 471 | 471 | 6,000 |
| 2003/10/27 | 465 | 470 | 465 | 470 | 7,000 |
| 2003/10/24 | 472 | 472 | 464 | 466 | 17,000 |
| 2003/10/23 | 479 | 479 | 472 | 475 | 13,000 |
| 2003/10/22 | 485 | 485 | 479 | 479 | 16,000 |
| 2003/10/21 | 484 | 485 | 479 | 484 | 24,000 |
| 2003/10/20 | 485 | 485 | 483 | 483 | 14,000 |
| 2003/10/17 | 477 | 482 | 477 | 482 | 9,000 |
| 2003/10/16 | 477 | 482 | 477 | 482 | 3,000 |
| 2003/10/15 | 479 | 481 | 478 | 480 | 13,000 |
| 2003/10/14 | 475 | 482 | 475 | 482 | 26,000 |
| 2003/10/10 | 475 | 476 | 475 | 475 | 8,000 |
| 2003/10/09 | 482 | 483 | 479 | 480 | 7,000 |
| 2003/10/08 | 486 | 486 | 483 | 483 | 14,000 |
| 2003/10/07 | 485 | 490 | 480 | 485 | 72,000 |
| 2003/10/06 | 473 | 483 | 473 | 483 | 26,000 |
| 2003/10/03 | 470 | 484 | 470 | 484 | 19,000 |
| 2003/10/02 | 468 | 469 | 468 | 468 | 4,000 |
| 2003/10/01 | 475 | 475 | 471 | 471 | 12,000 |
| 2003/09/30 | 478 | 478 | 474 | 474 | 14,000 |
| 2003/09/29 | 465 | 469 | 465 | 469 | 4,000 |
| 2003/09/26 | 470 | 470 | 465 | 465 | 3,000 |
| 2003/09/25 | 470 | 470 | 460 | 461 | 7,000 |
| 2003/09/24 | 480 | 480 | 472 | 477 | 11,000 |
| 2003/09/22 | 470 | 479 | 469 | 479 | 23,000 |
| 2003/09/19 | 474 | 480 | 470 | 480 | 37,000 |
| 2003/09/18 | 477 | 477 | 465 | 465 | 14,000 |
| 2003/09/17 | 471 | 478 | 471 | 477 | 15,000 |
| 2003/09/16 | 476 | 476 | 466 | 470 | 6,000 |
| 2003/09/12 | 480 | 481 | 476 | 479 | 52,000 |
| 2003/09/11 | 468 | 474 | 468 | 472 | 11,000 |
| 2003/09/10 | 470 | 470 | 468 | 469 | 12,000 |
| 2003/09/09 | 470 | 478 | 468 | 478 | 12,000 |
| 2003/09/08 | 472 | 477 | 468 | 472 | 7,000 |
| 2003/09/05 | 480 | 480 | 467 | 472 | 15,000 |
| 2003/09/04 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/09/03 | 471 | 483 | 471 | 483 | 28,000 |
| 2003/09/02 | 471 | 472 | 471 | 472 | 7,000 |
| 2003/09/01 | 461 | 471 | 461 | 470 | 11,000 |
| 2003/08/29 | 456 | 461 | 456 | 460 | 36,000 |
| 2003/08/28 | 461 | 464 | 460 | 460 | 9,000 |
| 2003/08/27 | 455 | 458 | 455 | 457 | 27,000 |
| 2003/08/26 | 458 | 458 | 453 | 453 | 6,000 |
| 2003/08/25 | 461 | 462 | 461 | 461 | 11,000 |
| 2003/08/22 | 467 | 467 | 462 | 462 | 15,000 |
| 2003/08/21 | 467 | 468 | 467 | 468 | 4,000 |
| 2003/08/20 | 470 | 475 | 469 | 470 | 12,000 |
| 2003/08/19 | 471 | 472 | 470 | 472 | 10,000 |
| 2003/08/18 | 470 | 471 | 470 | 470 | 4,000 |
| 2003/08/15 | 470 | 470 | 469 | 470 | 12,000 |
| 2003/08/14 | 466 | 466 | 464 | 465 | 5,000 |
| 2003/08/13 | 466 | 466 | 458 | 463 | 10,000 |
| 2003/08/12 | 451 | 457 | 451 | 457 | 4,000 |
| 2003/08/11 | 449 | 449 | 449 | 449 | 3,000 |
| 2003/08/08 | 452 | 452 | 448 | 449 | 9,000 |
| 2003/08/07 | 452 | 457 | 450 | 452 | 8,000 |
| 2003/08/06 | 454 | 454 | 454 | 454 | 4,000 |
| 2003/08/05 | 454 | 454 | 450 | 454 | 15,000 |
| 2003/08/04 | 448 | 455 | 448 | 454 | 12,000 |
| 2003/08/01 | 454 | 457 | 454 | 455 | 15,000 |
| 2003/07/31 | 473 | 473 | 454 | 454 | 30,000 |
| 2003/07/30 | 471 | 473 | 467 | 473 | 18,000 |
| 2003/07/29 | 468 | 471 | 468 | 471 | 7,000 |
| 2003/07/28 | 463 | 470 | 463 | 470 | 13,000 |
| 2003/07/25 | 446 | 453 | 446 | 453 | 13,000 |
| 2003/07/24 | 461 | 461 | 461 | 461 | 3,000 |
| 2003/07/23 | 466 | 466 | 461 | 461 | 14,000 |
| 2003/07/22 | 469 | 473 | 466 | 467 | 10,000 |
| 2003/07/18 | 479 | 479 | 468 | 468 | 24,000 |
| 2003/07/17 | 474 | 474 | 469 | 470 | 19,000 |
| 2003/07/16 | 481 | 481 | 475 | 475 | 11,000 |
| 2003/07/15 | 472 | 486 | 472 | 481 | 36,000 |
| 2003/07/14 | 472 | 472 | 467 | 472 | 4,000 |
| 2003/07/11 | 471 | 475 | 466 | 473 | 27,000 |
| 2003/07/10 | 470 | 473 | 470 | 472 | 11,000 |
| 2003/07/09 | 478 | 480 | 471 | 471 | 17,000 |
| 2003/07/08 | 476 | 480 | 475 | 478 | 25,000 |
| 2003/07/07 | 470 | 480 | 465 | 473 | 26,000 |
| 2003/07/04 | 460 | 465 | 460 | 463 | 23,000 |
| 2003/07/03 | 489 | 489 | 470 | 470 | 46,000 |
| 2003/07/02 | 482 | 485 | 480 | 484 | 58,000 |
| 2003/07/01 | 476 | 481 | 476 | 481 | 50,000 |
| 2003/06/30 | 482 | 482 | 476 | 476 | 95,000 |
| 2003/06/27 | 442 | 452 | 442 | 452 | 16,000 |
| 2003/06/26 | 442 | 443 | 440 | 440 | 9,000 |
| 2003/06/25 | 442 | 443 | 441 | 442 | 10,000 |
| 2003/06/24 | 442 | 444 | 441 | 441 | 14,000 |
| 2003/06/23 | 441 | 442 | 441 | 442 | 6,000 |
| 2003/06/20 | 438 | 443 | 438 | 439 | 23,000 |
| 2003/06/19 | 450 | 451 | 443 | 443 | 20,000 |
| 2003/06/18 | 449 | 451 | 449 | 450 | 15,000 |
| 2003/06/17 | 452 | 459 | 452 | 455 | 23,000 |
| 2003/06/16 | 457 | 457 | 452 | 452 | 14,000 |
| 2003/06/13 | 462 | 462 | 456 | 458 | 37,000 |
| 2003/06/12 | 457 | 462 | 456 | 460 | 47,000 |
| 2003/06/11 | 456 | 457 | 455 | 457 | 9,000 |
| 2003/06/10 | 456 | 457 | 456 | 457 | 23,000 |
| 2003/06/09 | 452 | 456 | 452 | 456 | 20,000 |
| 2003/06/06 | 450 | 452 | 447 | 448 | 12,000 |
| 2003/06/05 | 453 | 454 | 450 | 452 | 13,000 |
| 2003/06/04 | 454 | 457 | 453 | 457 | 17,000 |
| 2003/06/03 | 455 | 459 | 450 | 459 | 34,000 |
| 2003/06/02 | 443 | 464 | 443 | 450 | 103,000 |
| 2003/05/30 | 426 | 429 | 426 | 429 | 19,000 |
| 2003/05/29 | 428 | 430 | 425 | 426 | 9,000 |
| 2003/05/28 | 419 | 425 | 419 | 425 | 13,000 |
| 2003/05/27 | 421 | 421 | 420 | 420 | 11,000 |
| 2003/05/26 | 427 | 427 | 425 | 425 | 9,000 |
| 2003/05/23 | 424 | 428 | 424 | 427 | 10,000 |
| 2003/05/22 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/05/21 | 430 | 430 | 426 | 426 | 23,000 |
| 2003/05/20 | 430 | 430 | 425 | 429 | 6,000 |
| 2003/05/19 | 434 | 437 | 433 | 437 | 7,000 |
| 2003/05/16 | 432 | 432 | 431 | 431 | 3,000 |
| 2003/05/15 | 428 | 433 | 427 | 427 | 32,000 |
| 2003/05/14 | 430 | 434 | 430 | 433 | 9,000 |
| 2003/05/13 | 426 | 428 | 425 | 428 | 9,000 |
| 2003/05/12 | 424 | 425 | 420 | 424 | 11,000 |
| 2003/05/09 | 419 | 424 | 419 | 424 | 8,000 |
| 2003/05/08 | 424 | 424 | 423 | 424 | 4,000 |
| 2003/05/07 | 420 | 424 | 418 | 424 | 6,000 |
| 2003/05/06 | 430 | 439 | 430 | 435 | 6,000 |
| 2003/05/02 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/05/01 | 423 | 428 | 423 | 428 | 3,000 |
| 2003/04/30 | 430 | 430 | 417 | 418 | 19,000 |
| 2003/04/28 | 429 | 430 | 427 | 430 | 12,000 |
| 2003/04/25 | 429 | 430 | 425 | 430 | 10,000 |
| 2003/04/24 | 425 | 425 | 423 | 424 | 7,000 |
| 2003/04/23 | 431 | 431 | 424 | 425 | 4,000 |
| 2003/04/22 | 427 | 432 | 427 | 431 | 7,000 |
| 2003/04/21 | 415 | 426 | 415 | 426 | 9,000 |
| 2003/04/18 | 415 | 416 | 415 | 415 | 4,000 |
| 2003/04/17 | 420 | 420 | 413 | 413 | 3,000 |
| 2003/04/16 | 429 | 429 | 419 | 422 | 5,000 |
| 2003/04/15 | 429 | 429 | 423 | 428 | 18,000 |
| 2003/04/14 | 430 | 434 | 422 | 422 | 11,000 |
| 2003/04/11 | 426 | 431 | 426 | 430 | 15,000 |
| 2003/04/10 | 414 | 424 | 414 | 423 | 15,000 |
| 2003/04/09 | 404 | 413 | 404 | 413 | 9,000 |
| 2003/04/08 | 403 | 403 | 402 | 402 | 5,000 |
| 2003/04/07 | 414 | 414 | 400 | 400 | 16,000 |
| 2003/04/04 | 417 | 417 | 414 | 414 | 7,000 |
| 2003/04/03 | 417 | 417 | 417 | 417 | 2,000 |
| 2003/04/02 | 418 | 418 | 413 | 417 | 3,000 |
| 2003/04/01 | 424 | 424 | 419 | 420 | 5,000 |
| 2003/03/31 | 430 | 430 | 421 | 421 | 24,000 |
| 2003/03/28 | 422 | 424 | 422 | 424 | 6,000 |
| 2003/03/27 | 419 | 424 | 419 | 422 | 12,000 |
| 2003/03/26 | 423 | 423 | 406 | 414 | 16,000 |
| 2003/03/25 | 415 | 422 | 415 | 422 | 9,000 |
| 2003/03/24 | 411 | 413 | 410 | 410 | 6,000 |
| 2003/03/20 | 409 | 410 | 409 | 410 | 5,000 |
| 2003/03/19 | 400 | 401 | 399 | 399 | 6,000 |
| 2003/03/18 | 399 | 400 | 395 | 400 | 15,000 |
| 2003/03/17 | 400 | 400 | 398 | 398 | 13,000 |
| 2003/03/14 | 406 | 406 | 400 | 400 | 46,000 |
| 2003/03/13 | 403 | 406 | 403 | 406 | 8,000 |
| 2003/03/12 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/03/11 | 403 | 405 | 403 | 405 | 6,000 |
| 2003/03/10 | 412 | 412 | 403 | 403 | 5,000 |
| 2003/03/07 | 418 | 418 | 406 | 407 | 10,000 |
| 2003/03/06 | 412 | 417 | 411 | 417 | 27,000 |
| 2003/03/05 | 410 | 411 | 410 | 411 | 3,000 |
| 2003/03/04 | 411 | 412 | 405 | 410 | 13,000 |
| 2003/03/03 | 410 | 412 | 410 | 411 | 7,000 |
| 2003/02/28 | 414 | 414 | 412 | 414 | 21,000 |
| 2003/02/27 | 408 | 414 | 408 | 410 | 6,000 |
| 2003/02/26 | 414 | 414 | 410 | 410 | 5,000 |
| 2003/02/25 | 414 | 414 | 405 | 411 | 8,000 |
| 2003/02/24 | 410 | 414 | 410 | 414 | 9,000 |
| 2003/02/21 | 413 | 413 | 408 | 410 | 8,000 |
| 2003/02/20 | 410 | 414 | 410 | 410 | 9,000 |
| 2003/02/19 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/02/18 | 403 | 410 | 403 | 410 | 15,000 |
| 2003/02/17 | 410 | 410 | 409 | 409 | 7,000 |
| 2003/02/14 | 410 | 410 | 410 | 410 | 21,000 |
| 2003/02/13 | 409 | 410 | 409 | 410 | 19,000 |
| 2003/02/12 | 415 | 415 | 411 | 413 | 10,000 |
| 2003/02/10 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/02/07 | 400 | 409 | 400 | 409 | 7,000 |
| 2003/02/06 | 397 | 398 | 395 | 395 | 17,000 |
| 2003/02/05 | 406 | 410 | 397 | 397 | 19,000 |
| 2003/02/04 | 400 | 406 | 400 | 405 | 6,000 |
| 2003/02/03 | 393 | 403 | 393 | 400 | 7,000 |
| 2003/01/31 | 397 | 397 | 390 | 393 | 18,000 |
| 2003/01/30 | 405 | 405 | 396 | 396 | 14,000 |
| 2003/01/29 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/01/28 | 407 | 407 | 395 | 395 | 11,000 |
| 2003/01/27 | 407 | 407 | 406 | 406 | 2,000 |
| 2003/01/24 | 407 | 407 | 406 | 406 | 7,000 |
| 2003/01/23 | 409 | 409 | 407 | 407 | 3,000 |
| 2003/01/22 | 409 | 409 | 407 | 408 | 3,000 |
| 2003/01/21 | 406 | 406 | 400 | 406 | 7,000 |
| 2003/01/20 | 394 | 406 | 394 | 406 | 8,000 |
| 2003/01/17 | 404 | 406 | 403 | 403 | 9,000 |
| 2003/01/16 | 408 | 408 | 403 | 403 | 3,000 |
| 2003/01/15 | 408 | 408 | 403 | 408 | 15,000 |
| 2003/01/14 | 397 | 405 | 397 | 405 | 2,000 |
| 2003/01/10 | 396 | 396 | 392 | 392 | 4,000 |
| 2003/01/09 | 403 | 403 | 394 | 398 | 7,000 |
| 2003/01/08 | 395 | 414 | 395 | 414 | 6,000 |
| 2003/01/07 | 411 | 411 | 400 | 400 | 4,000 |
| 2003/01/06 | 396 | 396 | 396 | 396 | 2,000 |