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 |
---|---|---|---|---|---|
1983/12/28 | 420 | 425 | 420 | 425 | 8,000 |
1983/12/27 | 425 | 425 | 421 | 425 | 16,000 |
1983/12/26 | 427 | 427 | 423 | 425 | 32,000 |
1983/12/24 | 419 | 425 | 419 | 425 | 9,000 |
1983/12/23 | 411 | 426 | 411 | 415 | 63,000 |
1983/12/22 | 405 | 415 | 405 | 412 | 53,000 |
1983/12/21 | 400 | 403 | 400 | 403 | 28,000 |
1983/12/20 | 386 | 395 | 386 | 395 | 29,000 |
1983/12/19 | 398 | 398 | 397 | 397 | 13,000 |
1983/12/17 | 403 | 403 | 400 | 400 | 21,000 |
1983/12/16 | 405 | 405 | 400 | 405 | 34,000 |
1983/12/15 | 400 | 400 | 398 | 400 | 12,000 |
1983/12/14 | 400 | 400 | 398 | 398 | 9,000 |
1983/12/13 | 404 | 405 | 400 | 400 | 32,000 |
1983/12/12 | 408 | 408 | 405 | 405 | 23,000 |
1983/12/09 | 411 | 413 | 407 | 407 | 45,000 |
1983/12/08 | 411 | 420 | 411 | 420 | 9,000 |
1983/12/07 | 406 | 410 | 406 | 410 | 19,000 |
1983/12/06 | 410 | 410 | 405 | 405 | 12,000 |
1983/12/05 | 408 | 409 | 400 | 400 | 20,000 |
1983/12/03 | 398 | 398 | 398 | 398 | 8,000 |
1983/12/02 | 410 | 410 | 410 | 410 | 7,000 |
1983/12/01 | 422 | 422 | 410 | 410 | 7,000 |
1983/11/30 | 421 | 425 | 421 | 421 | 5,000 |
1983/11/29 | 417 | 417 | 417 | 417 | 5,000 |
1983/11/28 | 418 | 425 | 417 | 425 | 6,000 |
1983/11/26 | 429 | 429 | 415 | 415 | 6,000 |
1983/11/25 | 427 | 430 | 425 | 430 | 35,000 |
1983/11/22 | 400 | 408 | 400 | 407 | 19,000 |
1983/11/21 | 405 | 405 | 398 | 398 | 28,000 |
1983/11/19 | 400 | 400 | 400 | 400 | 4,000 |
1983/11/18 | 401 | 401 | 400 | 400 | 12,000 |
1983/11/17 | 398 | 405 | 398 | 400 | 21,000 |
1983/11/16 | 404 | 407 | 398 | 398 | 18,000 |
1983/11/15 | 407 | 407 | 405 | 407 | 12,000 |
1983/11/14 | 401 | 405 | 400 | 405 | 9,000 |
1983/11/11 | 401 | 401 | 398 | 398 | 7,000 |
1983/11/10 | 401 | 401 | 401 | 401 | 1,000 |
1983/11/09 | 400 | 400 | 400 | 400 | 4,000 |
1983/11/08 | 398 | 398 | 398 | 398 | 16,000 |
1983/11/07 | 398 | 398 | 398 | 398 | 6,000 |
1983/11/05 | 407 | 407 | 400 | 400 | 12,000 |
1983/11/04 | 400 | 407 | 400 | 407 | 25,000 |
1983/11/02 | 398 | 407 | 398 | 405 | 22,000 |
1983/11/01 | 400 | 407 | 400 | 401 | 11,000 |
1983/10/31 | 400 | 400 | 400 | 400 | 8,000 |
1983/10/29 | 400 | 400 | 400 | 400 | 3,000 |
1983/10/28 | 407 | 407 | 400 | 400 | 5,000 |
1983/10/27 | 393 | 400 | 393 | 400 | 6,000 |
1983/10/26 | 393 | 398 | 393 | 394 | 36,000 |
1983/10/25 | 394 | 394 | 393 | 393 | 6,000 |
1983/10/24 | 392 | 394 | 392 | 394 | 3,000 |
1983/10/22 | 400 | 402 | 393 | 393 | 16,000 |
1983/10/21 | 393 | 400 | 393 | 400 | 11,000 |
1983/10/20 | 399 | 407 | 398 | 405 | 23,000 |
1983/10/19 | 391 | 391 | 390 | 391 | 9,000 |
1983/10/18 | 384 | 391 | 384 | 386 | 43,000 |
1983/10/17 | 380 | 380 | 380 | 380 | 19,000 |
1983/10/15 | 384 | 384 | 375 | 375 | 22,000 |
1983/10/14 | 385 | 390 | 385 | 385 | 14,000 |
1983/10/13 | 390 | 391 | 386 | 386 | 15,000 |
1983/10/12 | 391 | 393 | 390 | 390 | 45,000 |
1983/10/11 | 395 | 395 | 391 | 392 | 16,000 |
1983/10/07 | 400 | 400 | 400 | 400 | 12,000 |
1983/10/06 | 407 | 407 | 407 | 407 | 13,000 |
1983/10/05 | 396 | 400 | 396 | 400 | 2,000 |
1983/10/04 | 392 | 392 | 392 | 392 | 5,000 |
1983/10/03 | 395 | 395 | 390 | 390 | 4,000 |
1983/10/01 | 403 | 404 | 400 | 400 | 10,000 |
1983/09/30 | 405 | 407 | 403 | 403 | 12,000 |
1983/09/29 | 388 | 390 | 388 | 390 | 52,000 |
1983/09/28 | 387 | 389 | 387 | 388 | 60,000 |
1983/09/27 | 388 | 388 | 385 | 385 | 125,000 |
1983/09/26 | 399 | 400 | 390 | 390 | 11,000 |
1983/09/24 | 400 | 401 | 400 | 400 | 8,000 |
1983/09/22 | 410 | 410 | 410 | 410 | 22,000 |
1983/09/21 | 411 | 413 | 411 | 413 | 13,000 |
1983/09/20 | 413 | 413 | 411 | 411 | 7,000 |
1983/09/19 | 414 | 414 | 414 | 414 | 2,000 |
1983/09/17 | 414 | 415 | 413 | 415 | 4,000 |
1983/09/16 | 420 | 420 | 413 | 413 | 22,000 |
1983/09/14 | 421 | 421 | 416 | 420 | 24,000 |
1983/09/13 | 421 | 421 | 420 | 420 | 8,000 |
1983/09/12 | 416 | 416 | 416 | 416 | 2,000 |
1983/09/09 | 430 | 430 | 411 | 411 | 45,000 |
1983/09/08 | 440 | 440 | 430 | 430 | 8,000 |
1983/09/07 | 440 | 440 | 430 | 430 | 3,000 |
1983/09/06 | 445 | 445 | 444 | 444 | 5,000 |
1983/09/05 | 445 | 445 | 438 | 445 | 18,000 |
1983/09/03 | 420 | 422 | 420 | 422 | 18,000 |
1983/09/02 | 420 | 421 | 420 | 420 | 20,000 |
1983/09/01 | 420 | 420 | 417 | 420 | 42,000 |
1983/08/31 | 421 | 421 | 410 | 410 | 43,000 |
1983/08/26 | 445 | 445 | 445 | 445 | 16,000 |
1983/08/25 | 440 | 440 | 440 | 440 | 12,000 |
1983/08/24 | 445 | 445 | 445 | 445 | 8,000 |
1983/08/23 | 445 | 448 | 445 | 446 | 12,000 |
1983/08/22 | 450 | 450 | 450 | 450 | 9,000 |
1983/08/20 | 454 | 454 | 445 | 445 | 6,000 |
1983/08/18 | 470 | 470 | 465 | 466 | 13,000 |
1983/08/17 | 465 | 465 | 465 | 465 | 22,000 |
1983/08/16 | 446 | 446 | 444 | 444 | 4,000 |
1983/08/15 | 445 | 446 | 444 | 446 | 13,000 |
1983/08/12 | 443 | 445 | 443 | 445 | 4,000 |
1983/08/11 | 440 | 443 | 440 | 443 | 15,000 |
1983/08/10 | 442 | 442 | 440 | 440 | 12,000 |
1983/08/09 | 442 | 442 | 442 | 442 | 7,000 |
1983/08/08 | 442 | 442 | 442 | 442 | 9,000 |
1983/08/06 | 464 | 464 | 456 | 456 | 6,000 |
1983/08/05 | 465 | 465 | 460 | 465 | 21,000 |
1983/08/04 | 465 | 465 | 456 | 456 | 21,000 |
1983/08/03 | 465 | 465 | 450 | 450 | 22,000 |
1983/08/02 | 465 | 466 | 465 | 465 | 29,000 |
1983/08/01 | 470 | 470 | 465 | 465 | 22,000 |
1983/07/29 | 465 | 465 | 465 | 465 | 29,000 |
1983/07/28 | 466 | 470 | 465 | 465 | 27,000 |
1983/07/27 | 466 | 475 | 465 | 475 | 19,000 |
1983/07/26 | 466 | 466 | 465 | 466 | 18,000 |
1983/07/25 | 465 | 465 | 465 | 465 | 24,000 |
1983/07/23 | 489 | 489 | 485 | 485 | 34,000 |
1983/07/22 | 469 | 490 | 469 | 490 | 157,000 |
1983/07/21 | 466 | 475 | 463 | 464 | 24,000 |
1983/07/20 | 463 | 464 | 463 | 463 | 24,000 |
1983/07/19 | 477 | 477 | 458 | 461 | 32,000 |
1983/07/18 | 486 | 490 | 477 | 477 | 58,000 |
1983/07/15 | 469 | 490 | 461 | 483 | 207,000 |
1983/07/14 | 467 | 468 | 460 | 462 | 118,000 |
1983/07/13 | 444 | 470 | 442 | 442 | 318,000 |
1983/07/12 | 441 | 442 | 438 | 442 | 86,000 |
1983/07/11 | 440 | 443 | 432 | 432 | 21,000 |
1983/07/09 | 442 | 445 | 441 | 445 | 11,000 |
1983/07/08 | 435 | 440 | 431 | 432 | 47,000 |
1983/07/07 | 435 | 435 | 430 | 431 | 15,000 |
1983/07/06 | 440 | 440 | 431 | 435 | 11,000 |
1983/07/05 | 435 | 445 | 435 | 445 | 8,000 |
1983/07/04 | 445 | 445 | 438 | 438 | 31,000 |
1983/07/02 | 445 | 445 | 438 | 438 | 27,000 |
1983/07/01 | 440 | 450 | 440 | 445 | 86,000 |
1983/06/30 | 435 | 450 | 435 | 450 | 258,000 |
1983/06/29 | 422 | 450 | 419 | 430 | 75,000 |
1983/06/28 | 419 | 419 | 418 | 418 | 17,000 |
1983/06/27 | 415 | 415 | 415 | 415 | 6,000 |
1983/06/25 | 430 | 430 | 420 | 420 | 27,000 |
1983/06/24 | 417 | 435 | 417 | 429 | 102,000 |
1983/06/23 | 402 | 407 | 401 | 407 | 26,000 |
1983/06/22 | 402 | 414 | 400 | 400 | 23,000 |
1983/06/21 | 413 | 413 | 400 | 400 | 13,000 |
1983/06/20 | 416 | 416 | 411 | 416 | 22,000 |
1983/06/17 | 419 | 420 | 411 | 411 | 27,000 |
1983/06/16 | 435 | 435 | 410 | 413 | 50,000 |
1983/06/15 | 430 | 433 | 416 | 433 | 71,000 |
1983/06/14 | 440 | 440 | 419 | 419 | 88,000 |
1983/06/13 | 429 | 436 | 425 | 436 | 134,000 |
1983/06/11 | 440 | 440 | 431 | 432 | 79,000 |
1983/06/10 | 396 | 446 | 396 | 445 | 286,000 |
1983/06/09 | 395 | 396 | 390 | 396 | 32,000 |
1983/06/08 | 404 | 404 | 395 | 400 | 80,000 |
1983/06/07 | 405 | 413 | 405 | 409 | 126,000 |
1983/06/06 | 413 | 416 | 400 | 410 | 46,000 |
1983/06/04 | 380 | 420 | 380 | 414 | 90,000 |
1983/06/03 | 370 | 375 | 370 | 375 | 56,000 |
1983/06/02 | 375 | 380 | 371 | 371 | 32,000 |
1983/06/01 | 376 | 380 | 370 | 374 | 78,000 |
1983/05/31 | 386 | 386 | 376 | 376 | 70,000 |
1983/05/30 | 376 | 385 | 376 | 376 | 82,000 |
1983/05/28 | 390 | 390 | 375 | 375 | 41,000 |
1983/05/27 | 394 | 396 | 385 | 390 | 53,000 |
1983/05/26 | 390 | 398 | 390 | 390 | 63,000 |
1983/05/25 | 387 | 390 | 387 | 390 | 70,000 |
1983/05/24 | 373 | 390 | 372 | 385 | 110,000 |
1983/05/23 | 375 | 380 | 370 | 373 | 72,000 |
1983/05/20 | 413 | 417 | 410 | 410 | 26,000 |
1983/05/19 | 406 | 417 | 400 | 417 | 31,000 |
1983/05/18 | 414 | 419 | 410 | 410 | 21,000 |
1983/05/17 | 420 | 420 | 410 | 413 | 42,000 |
1983/05/16 | 406 | 425 | 406 | 422 | 47,000 |
1983/05/14 | 405 | 410 | 405 | 406 | 27,000 |
1983/05/13 | 395 | 410 | 395 | 400 | 51,000 |
1983/05/12 | 405 | 410 | 399 | 399 | 64,000 |
1983/05/11 | 425 | 427 | 410 | 410 | 110,000 |
1983/05/10 | 450 | 450 | 430 | 430 | 243,000 |
1983/05/09 | 425 | 465 | 424 | 463 | 585,000 |
1983/05/07 | 415 | 435 | 414 | 427 | 681,000 |
1983/05/06 | 389 | 410 | 387 | 400 | 673,000 |
1983/05/04 | 359 | 359 | 355 | 359 | 97,000 |
1983/05/02 | 350 | 359 | 350 | 351 | 56,000 |
1983/04/30 | 365 | 370 | 360 | 360 | 55,000 |
1983/04/28 | 350 | 363 | 350 | 360 | 95,000 |
1983/04/27 | 345 | 350 | 345 | 345 | 33,000 |
1983/04/26 | 341 | 341 | 335 | 340 | 43,000 |
1983/04/25 | 351 | 354 | 350 | 350 | 40,000 |
1983/04/23 | 357 | 357 | 350 | 350 | 17,000 |
1983/04/22 | 360 | 362 | 360 | 360 | 118,000 |
1983/04/21 | 365 | 368 | 365 | 365 | 46,000 |
1983/04/20 | 365 | 366 | 360 | 360 | 104,000 |
1983/04/19 | 360 | 364 | 359 | 364 | 38,000 |
1983/04/18 | 360 | 365 | 350 | 354 | 141,000 |
1983/04/15 | 375 | 375 | 368 | 370 | 152,000 |
1983/04/14 | 354 | 365 | 351 | 363 | 136,000 |
1983/04/13 | 341 | 354 | 341 | 350 | 54,000 |
1983/04/12 | 321 | 336 | 320 | 336 | 21,000 |
1983/04/11 | 320 | 321 | 320 | 320 | 12,000 |
1983/04/08 | 326 | 326 | 326 | 326 | 22,000 |
1983/04/07 | 326 | 326 | 326 | 326 | 3,000 |
1983/04/06 | 333 | 334 | 325 | 325 | 13,000 |
1983/04/05 | 335 | 335 | 326 | 326 | 6,000 |
1983/04/04 | 325 | 334 | 325 | 334 | 19,000 |
1983/04/02 | 335 | 335 | 325 | 325 | 13,000 |
1983/04/01 | 335 | 337 | 335 | 335 | 18,000 |
1983/03/31 | 327 | 335 | 327 | 335 | 14,000 |
1983/03/30 | 326 | 326 | 325 | 325 | 8,000 |
1983/03/29 | 329 | 335 | 325 | 325 | 16,000 |
1983/03/28 | 326 | 334 | 326 | 328 | 8,000 |
1983/03/26 | 330 | 334 | 325 | 325 | 26,000 |
1983/03/25 | 335 | 335 | 334 | 334 | 14,000 |
1983/03/24 | 334 | 334 | 327 | 327 | 23,000 |
1983/03/23 | 327 | 335 | 327 | 335 | 5,000 |
1983/03/22 | 326 | 326 | 325 | 326 | 18,000 |
1983/03/18 | 326 | 328 | 325 | 325 | 44,000 |
1983/03/17 | 333 | 335 | 330 | 330 | 17,000 |
1983/03/16 | 335 | 335 | 325 | 335 | 57,000 |
1983/03/15 | 330 | 335 | 330 | 330 | 64,000 |
1983/03/14 | 324 | 330 | 321 | 325 | 105,000 |
1983/03/12 | 336 | 336 | 325 | 325 | 66,000 |
1983/03/11 | 346 | 346 | 340 | 340 | 58,000 |
1983/03/10 | 338 | 341 | 338 | 341 | 11,000 |
1983/03/09 | 335 | 337 | 335 | 337 | 34,000 |
1983/03/08 | 357 | 358 | 350 | 350 | 48,000 |
1983/03/07 | 358 | 358 | 355 | 355 | 19,000 |
1983/03/05 | 355 | 355 | 355 | 355 | 7,000 |
1983/03/04 | 354 | 358 | 353 | 355 | 24,000 |
1983/03/03 | 360 | 365 | 351 | 352 | 55,000 |
1983/03/02 | 360 | 360 | 357 | 360 | 84,000 |
1983/03/01 | 350 | 355 | 350 | 350 | 41,000 |
1983/02/28 | 360 | 360 | 355 | 355 | 67,000 |
1983/02/26 | 357 | 357 | 350 | 350 | 29,000 |
1983/02/25 | 363 | 365 | 355 | 357 | 141,000 |
1983/02/24 | 354 | 364 | 354 | 362 | 102,000 |
1983/02/23 | 345 | 350 | 342 | 350 | 38,000 |
1983/02/22 | 350 | 355 | 347 | 348 | 95,000 |
1983/02/21 | 360 | 363 | 355 | 360 | 141,000 |
1983/02/18 | 355 | 360 | 349 | 355 | 110,000 |
1983/02/17 | 339 | 350 | 339 | 345 | 69,000 |
1983/02/16 | 320 | 355 | 320 | 355 | 109,000 |
1983/02/15 | 335 | 335 | 320 | 320 | 33,000 |
1983/02/14 | 340 | 342 | 340 | 340 | 46,000 |
1983/02/12 | 337 | 337 | 337 | 337 | 20,000 |
1983/02/10 | 360 | 363 | 345 | 357 | 188,000 |
1983/02/09 | 357 | 367 | 355 | 365 | 578,000 |
1983/02/08 | 334 | 355 | 334 | 347 | 401,000 |
1983/02/07 | 317 | 335 | 315 | 330 | 116,000 |
1983/02/05 | 313 | 315 | 313 | 314 | 32,000 |
1983/02/04 | 310 | 310 | 308 | 310 | 27,000 |
1983/02/03 | 308 | 308 | 300 | 308 | 35,000 |
1983/02/02 | 310 | 310 | 305 | 307 | 14,000 |
1983/02/01 | 300 | 300 | 300 | 300 | 9,000 |
1983/01/31 | 300 | 300 | 285 | 285 | 36,000 |
1983/01/29 | 294 | 300 | 294 | 300 | 14,000 |
1983/01/28 | 300 | 301 | 298 | 298 | 15,000 |
1983/01/27 | 300 | 308 | 300 | 300 | 13,000 |
1983/01/26 | 303 | 303 | 296 | 300 | 13,000 |
1983/01/25 | 305 | 305 | 296 | 298 | 23,000 |
1983/01/22 | 305 | 310 | 305 | 310 | 23,000 |
1983/01/21 | 305 | 305 | 305 | 305 | 12,000 |
1983/01/20 | 305 | 306 | 305 | 306 | 6,000 |
1983/01/19 | 311 | 312 | 303 | 303 | 23,000 |
1983/01/18 | 315 | 315 | 308 | 314 | 30,000 |
1983/01/17 | 302 | 314 | 302 | 314 | 28,000 |
1983/01/14 | 308 | 308 | 303 | 303 | 7,000 |
1983/01/13 | 301 | 308 | 301 | 308 | 10,000 |
1983/01/12 | 309 | 309 | 302 | 302 | 11,000 |
1983/01/11 | 311 | 311 | 305 | 305 | 18,000 |
1983/01/10 | 310 | 315 | 306 | 315 | 22,000 |
1983/01/08 | 313 | 315 | 312 | 314 | 11,000 |
1983/01/07 | 314 | 315 | 310 | 310 | 17,000 |
1983/01/06 | 309 | 311 | 301 | 301 | 42,000 |
1983/01/05 | 312 | 317 | 312 | 313 | 27,000 |
1983/01/04 | 315 | 315 | 312 | 312 | 13,000 |