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 |
---|---|---|---|---|---|
1984/12/28 | 511 | 511 | 511 | 511 | 3,000 |
1984/12/27 | 500 | 501 | 500 | 501 | 9,000 |
1984/12/26 | 515 | 515 | 508 | 510 | 43,000 |
1984/12/25 | 523 | 525 | 520 | 525 | 15,000 |
1984/12/24 | 549 | 555 | 548 | 548 | 11,000 |
1984/12/22 | 550 | 550 | 548 | 548 | 10,000 |
1984/12/21 | 550 | 555 | 540 | 555 | 24,000 |
1984/12/20 | 545 | 553 | 545 | 548 | 12,000 |
1984/12/19 | 560 | 560 | 558 | 560 | 28,000 |
1984/12/18 | 520 | 560 | 520 | 550 | 28,000 |
1984/12/17 | 529 | 529 | 529 | 529 | 17,000 |
1984/12/15 | 565 | 570 | 559 | 559 | 29,000 |
1984/12/14 | 551 | 564 | 531 | 560 | 39,000 |
1984/12/13 | 569 | 569 | 545 | 545 | 16,000 |
1984/12/12 | 547 | 574 | 546 | 570 | 60,000 |
1984/12/11 | 540 | 550 | 540 | 541 | 108,000 |
1984/12/10 | 582 | 588 | 560 | 560 | 369,000 |
1984/12/07 | 565 | 600 | 565 | 580 | 348,000 |
1984/12/06 | 548 | 560 | 548 | 560 | 103,000 |
1984/12/05 | 575 | 580 | 550 | 555 | 248,000 |
1984/12/04 | 595 | 595 | 560 | 579 | 247,000 |
1984/12/03 | 595 | 610 | 575 | 590 | 327,000 |
1984/12/01 | 578 | 601 | 570 | 575 | 985,000 |
1984/11/30 | 534 | 560 | 529 | 548 | 598,000 |
1984/11/29 | 491 | 510 | 491 | 504 | 192,000 |
1984/11/28 | 475 | 521 | 475 | 514 | 303,000 |
1984/11/27 | 443 | 480 | 443 | 480 | 53,000 |
1984/11/26 | 440 | 445 | 440 | 440 | 9,000 |
1984/11/24 | 440 | 445 | 440 | 445 | 5,000 |
1984/11/22 | 440 | 445 | 440 | 445 | 6,000 |
1984/11/21 | 446 | 446 | 440 | 440 | 8,000 |
1984/11/20 | 445 | 445 | 436 | 436 | 8,000 |
1984/11/19 | 456 | 456 | 456 | 456 | 2,000 |
1984/11/17 | 455 | 460 | 455 | 456 | 27,000 |
1984/11/15 | 425 | 430 | 425 | 425 | 7,000 |
1984/11/14 | 420 | 420 | 415 | 415 | 19,000 |
1984/11/13 | 417 | 420 | 417 | 420 | 2,000 |
1984/11/12 | 420 | 420 | 417 | 417 | 7,000 |
1984/11/09 | 425 | 425 | 415 | 415 | 5,000 |
1984/11/08 | 430 | 430 | 430 | 430 | 8,000 |
1984/11/07 | 432 | 432 | 432 | 432 | 5,000 |
1984/11/06 | 440 | 440 | 435 | 435 | 8,000 |
1984/11/05 | 440 | 440 | 435 | 440 | 3,000 |
1984/11/02 | 445 | 445 | 436 | 440 | 10,000 |
1984/11/01 | 438 | 438 | 438 | 438 | 4,000 |
1984/10/31 | 448 | 448 | 448 | 448 | 10,000 |
1984/10/30 | 435 | 448 | 435 | 448 | 9,000 |
1984/10/29 | 438 | 438 | 435 | 436 | 7,000 |
1984/10/27 | 440 | 443 | 438 | 438 | 18,000 |
1984/10/26 | 459 | 459 | 440 | 440 | 25,000 |
1984/10/25 | 438 | 461 | 437 | 460 | 65,000 |
1984/10/24 | 439 | 439 | 434 | 434 | 21,000 |
1984/10/23 | 435 | 435 | 435 | 435 | 6,000 |
1984/10/22 | 432 | 432 | 432 | 432 | 3,000 |
1984/10/20 | 435 | 436 | 431 | 431 | 17,000 |
1984/10/19 | 438 | 438 | 435 | 435 | 15,000 |
1984/10/18 | 435 | 439 | 435 | 435 | 27,000 |
1984/10/17 | 439 | 439 | 430 | 430 | 18,000 |
1984/10/16 | 449 | 449 | 449 | 449 | 10,000 |
1984/10/15 | 436 | 436 | 425 | 425 | 16,000 |
1984/10/12 | 425 | 425 | 425 | 425 | 1,000 |
1984/10/11 | 420 | 420 | 420 | 420 | 18,000 |
1984/10/09 | 435 | 435 | 435 | 435 | 7,000 |
1984/10/08 | 456 | 456 | 450 | 450 | 16,000 |
1984/10/06 | 463 | 464 | 457 | 457 | 16,000 |
1984/10/05 | 464 | 464 | 464 | 464 | 33,000 |
1984/10/04 | 420 | 424 | 415 | 424 | 30,000 |
1984/10/03 | 420 | 420 | 415 | 415 | 8,000 |
1984/10/02 | 420 | 425 | 420 | 425 | 6,000 |
1984/10/01 | 420 | 420 | 415 | 415 | 13,000 |
1984/09/29 | 415 | 416 | 415 | 416 | 18,000 |
1984/09/28 | 420 | 420 | 420 | 420 | 7,000 |
1984/09/27 | 410 | 415 | 410 | 415 | 12,000 |
1984/09/26 | 421 | 421 | 415 | 415 | 10,000 |
1984/09/25 | 415 | 425 | 415 | 421 | 15,000 |
1984/09/22 | 410 | 410 | 410 | 410 | 9,000 |
1984/09/21 | 420 | 425 | 415 | 415 | 9,000 |
1984/09/20 | 420 | 420 | 420 | 420 | 5,000 |
1984/09/19 | 415 | 416 | 414 | 415 | 18,000 |
1984/09/18 | 420 | 425 | 420 | 425 | 9,000 |
1984/09/17 | 425 | 425 | 425 | 425 | 21,000 |
1984/09/13 | 425 | 450 | 420 | 450 | 59,000 |
1984/09/12 | 410 | 425 | 410 | 410 | 61,000 |
1984/09/11 | 430 | 430 | 420 | 420 | 16,000 |
1984/09/07 | 450 | 450 | 440 | 440 | 19,000 |
1984/09/06 | 464 | 465 | 454 | 455 | 33,000 |
1984/09/05 | 468 | 469 | 456 | 456 | 71,000 |
1984/09/04 | 464 | 466 | 450 | 455 | 141,000 |
1984/09/03 | 439 | 459 | 434 | 459 | 112,000 |
1984/09/01 | 436 | 438 | 432 | 438 | 12,000 |
1984/08/31 | 439 | 439 | 430 | 430 | 24,000 |
1984/08/30 | 430 | 440 | 430 | 439 | 40,000 |
1984/08/29 | 401 | 441 | 401 | 440 | 69,000 |
1984/08/28 | 395 | 400 | 395 | 400 | 7,000 |
1984/08/27 | 390 | 390 | 390 | 390 | 10,000 |
1984/08/25 | 400 | 400 | 395 | 395 | 14,000 |
1984/08/24 | 401 | 405 | 400 | 400 | 5,000 |
1984/08/23 | 398 | 400 | 398 | 400 | 3,000 |
1984/08/22 | 405 | 405 | 398 | 398 | 9,000 |
1984/08/21 | 405 | 405 | 405 | 405 | 4,000 |
1984/08/20 | 407 | 407 | 390 | 390 | 21,000 |
1984/08/18 | 413 | 417 | 412 | 417 | 12,000 |
1984/08/17 | 385 | 398 | 385 | 398 | 24,000 |
1984/08/16 | 385 | 385 | 381 | 381 | 2,000 |
1984/08/15 | 375 | 380 | 375 | 375 | 9,000 |
1984/08/14 | 385 | 385 | 370 | 370 | 6,000 |
1984/08/13 | 379 | 389 | 379 | 389 | 4,000 |
1984/08/09 | 380 | 380 | 380 | 380 | 4,000 |
1984/08/07 | 381 | 386 | 380 | 380 | 14,000 |
1984/08/04 | 361 | 361 | 361 | 361 | 1,000 |
1984/08/03 | 360 | 362 | 360 | 361 | 10,000 |
1984/08/02 | 360 | 361 | 360 | 360 | 6,000 |
1984/08/01 | 366 | 366 | 361 | 361 | 17,000 |
1984/07/31 | 370 | 370 | 361 | 361 | 9,000 |
1984/07/30 | 361 | 361 | 361 | 361 | 13,000 |
1984/07/27 | 365 | 365 | 361 | 361 | 5,000 |
1984/07/26 | 360 | 365 | 360 | 361 | 5,000 |
1984/07/25 | 360 | 360 | 360 | 360 | 3,000 |
1984/07/24 | 365 | 365 | 351 | 360 | 10,000 |
1984/07/23 | 369 | 370 | 366 | 366 | 10,000 |
1984/07/21 | 375 | 375 | 369 | 369 | 28,000 |
1984/07/20 | 385 | 385 | 375 | 375 | 31,000 |
1984/07/19 | 381 | 381 | 381 | 381 | 4,000 |
1984/07/18 | 374 | 376 | 374 | 375 | 6,000 |
1984/07/17 | 371 | 375 | 371 | 371 | 19,000 |
1984/07/16 | 385 | 385 | 370 | 371 | 44,000 |
1984/07/13 | 398 | 398 | 398 | 398 | 10,000 |
1984/07/12 | 398 | 398 | 398 | 398 | 2,000 |
1984/07/10 | 421 | 421 | 410 | 410 | 17,000 |
1984/07/07 | 425 | 425 | 425 | 425 | 2,000 |
1984/07/06 | 414 | 419 | 414 | 419 | 3,000 |
1984/07/05 | 420 | 420 | 410 | 410 | 4,000 |
1984/07/04 | 406 | 410 | 406 | 410 | 3,000 |
1984/07/02 | 401 | 401 | 401 | 401 | 4,000 |
1984/06/29 | 392 | 394 | 392 | 394 | 2,000 |
1984/06/28 | 385 | 391 | 385 | 390 | 4,000 |
1984/06/27 | 380 | 380 | 380 | 380 | 9,000 |
1984/06/26 | 382 | 382 | 380 | 380 | 7,000 |
1984/06/23 | 381 | 381 | 381 | 381 | 4,000 |
1984/06/22 | 380 | 380 | 380 | 380 | 8,000 |
1984/06/20 | 384 | 394 | 383 | 394 | 22,000 |
1984/06/19 | 386 | 386 | 383 | 383 | 2,000 |
1984/06/18 | 383 | 388 | 383 | 388 | 2,000 |
1984/06/16 | 386 | 386 | 383 | 383 | 5,000 |
1984/06/14 | 388 | 388 | 388 | 388 | 1,000 |
1984/06/13 | 394 | 394 | 390 | 390 | 2,000 |
1984/06/12 | 390 | 390 | 390 | 390 | 2,000 |
1984/06/11 | 395 | 395 | 395 | 395 | 7,000 |
1984/06/08 | 397 | 397 | 396 | 396 | 5,000 |
1984/06/07 | 396 | 396 | 396 | 396 | 4,000 |
1984/06/05 | 391 | 395 | 386 | 386 | 18,000 |
1984/06/02 | 376 | 376 | 376 | 376 | 1,000 |
1984/06/01 | 375 | 375 | 375 | 375 | 1,000 |
1984/05/31 | 380 | 381 | 371 | 371 | 31,000 |
1984/05/30 | 385 | 386 | 380 | 383 | 52,000 |
1984/05/29 | 399 | 399 | 385 | 385 | 12,000 |
1984/05/28 | 400 | 403 | 400 | 400 | 13,000 |
1984/05/26 | 399 | 400 | 399 | 400 | 12,000 |
1984/05/25 | 396 | 399 | 385 | 385 | 20,000 |
1984/05/24 | 390 | 390 | 390 | 390 | 10,000 |
1984/05/23 | 390 | 390 | 370 | 370 | 26,000 |
1984/05/22 | 410 | 410 | 399 | 399 | 6,000 |
1984/05/21 | 420 | 420 | 420 | 420 | 2,000 |
1984/05/19 | 431 | 431 | 431 | 431 | 5,000 |
1984/05/18 | 443 | 443 | 440 | 440 | 2,000 |
1984/05/17 | 443 | 443 | 443 | 443 | 1,000 |
1984/05/16 | 450 | 450 | 450 | 450 | 2,000 |
1984/05/15 | 450 | 450 | 443 | 443 | 15,000 |
1984/05/11 | 460 | 460 | 451 | 451 | 36,000 |
1984/05/10 | 471 | 471 | 466 | 466 | 7,000 |
1984/05/09 | 465 | 466 | 465 | 466 | 3,000 |
1984/05/08 | 470 | 470 | 465 | 465 | 14,000 |
1984/05/07 | 470 | 470 | 465 | 465 | 9,000 |
1984/05/04 | 455 | 470 | 455 | 470 | 31,000 |
1984/05/02 | 470 | 470 | 460 | 460 | 19,000 |
1984/05/01 | 480 | 480 | 470 | 470 | 54,000 |
1984/04/27 | 482 | 482 | 470 | 470 | 10,000 |
1984/04/26 | 482 | 484 | 482 | 484 | 3,000 |
1984/04/25 | 482 | 482 | 480 | 480 | 9,000 |
1984/04/24 | 482 | 482 | 481 | 481 | 8,000 |
1984/04/23 | 482 | 482 | 481 | 481 | 5,000 |
1984/04/21 | 484 | 484 | 481 | 481 | 9,000 |
1984/04/16 | 529 | 529 | 523 | 523 | 17,000 |
1984/04/13 | 529 | 535 | 523 | 530 | 20,000 |
1984/04/12 | 510 | 535 | 510 | 535 | 33,000 |
1984/04/11 | 478 | 510 | 478 | 500 | 27,000 |
1984/04/10 | 473 | 473 | 473 | 473 | 23,000 |
1984/04/06 | 513 | 513 | 497 | 498 | 8,000 |
1984/04/05 | 513 | 513 | 513 | 513 | 2,000 |
1984/04/04 | 513 | 514 | 513 | 514 | 13,000 |
1984/04/03 | 525 | 525 | 514 | 514 | 7,000 |
1984/04/02 | 522 | 522 | 515 | 515 | 4,000 |
1984/03/31 | 532 | 532 | 521 | 521 | 44,000 |
1984/03/30 | 535 | 535 | 534 | 535 | 38,000 |
1984/03/29 | 555 | 555 | 540 | 546 | 76,000 |
1984/03/28 | 523 | 555 | 522 | 555 | 126,000 |
1984/03/27 | 494 | 510 | 493 | 510 | 46,000 |
1984/03/26 | 489 | 490 | 480 | 480 | 15,000 |
1984/03/24 | 492 | 492 | 491 | 491 | 4,000 |
1984/03/23 | 489 | 498 | 489 | 490 | 24,000 |
1984/03/22 | 480 | 485 | 480 | 484 | 17,000 |
1984/03/21 | 485 | 485 | 461 | 465 | 51,000 |
1984/03/19 | 506 | 506 | 500 | 500 | 15,000 |
1984/03/17 | 512 | 513 | 508 | 512 | 30,000 |
1984/03/16 | 511 | 520 | 511 | 511 | 22,000 |
1984/03/15 | 521 | 521 | 500 | 510 | 64,000 |
1984/03/14 | 535 | 539 | 521 | 521 | 62,000 |
1984/03/12 | 542 | 565 | 542 | 565 | 50,000 |
1984/03/09 | 563 | 563 | 554 | 554 | 10,000 |
1984/03/08 | 565 | 565 | 565 | 565 | 2,000 |
1984/03/07 | 580 | 580 | 565 | 568 | 36,000 |
1984/03/06 | 564 | 579 | 562 | 575 | 31,000 |
1984/03/05 | 585 | 585 | 560 | 560 | 59,000 |
1984/03/03 | 585 | 585 | 579 | 585 | 95,000 |
1984/03/02 | 543 | 575 | 540 | 575 | 91,000 |
1984/03/01 | 548 | 548 | 538 | 543 | 66,000 |
1984/02/29 | 544 | 548 | 542 | 546 | 55,000 |
1984/02/28 | 536 | 547 | 535 | 540 | 82,000 |
1984/02/27 | 542 | 542 | 534 | 535 | 25,000 |
1984/02/25 | 544 | 544 | 539 | 542 | 16,000 |
1984/02/24 | 549 | 549 | 535 | 544 | 44,000 |
1984/02/23 | 537 | 540 | 525 | 539 | 73,000 |
1984/02/22 | 528 | 528 | 525 | 528 | 12,000 |
1984/02/21 | 538 | 540 | 525 | 528 | 15,000 |
1984/02/20 | 537 | 539 | 526 | 538 | 69,000 |
1984/02/18 | 537 | 537 | 510 | 510 | 19,000 |
1984/02/17 | 542 | 549 | 532 | 537 | 117,000 |
1984/02/16 | 530 | 534 | 530 | 532 | 18,000 |
1984/02/15 | 526 | 535 | 511 | 519 | 175,000 |
1984/02/14 | 520 | 534 | 520 | 530 | 65,000 |
1984/02/13 | 538 | 538 | 515 | 520 | 181,000 |
1984/02/10 | 570 | 575 | 546 | 548 | 354,000 |
1984/02/09 | 545 | 595 | 544 | 595 | 1,015,000 |
1984/02/08 | 512 | 542 | 512 | 535 | 147,000 |
1984/02/07 | 510 | 512 | 500 | 507 | 46,000 |
1984/02/06 | 493 | 530 | 493 | 530 | 83,000 |
1984/02/04 | 482 | 490 | 480 | 490 | 17,000 |
1984/02/03 | 489 | 490 | 480 | 482 | 17,000 |
1984/02/02 | 491 | 492 | 488 | 489 | 23,000 |
1984/02/01 | 493 | 493 | 492 | 492 | 22,000 |
1984/01/31 | 495 | 496 | 482 | 492 | 61,000 |
1984/01/30 | 490 | 500 | 490 | 498 | 53,000 |
1984/01/28 | 495 | 495 | 474 | 474 | 27,000 |
1984/01/27 | 491 | 500 | 491 | 491 | 42,000 |
1984/01/26 | 500 | 500 | 485 | 490 | 38,000 |
1984/01/25 | 500 | 510 | 495 | 508 | 94,000 |
1984/01/24 | 508 | 530 | 495 | 495 | 284,000 |
1984/01/23 | 477 | 510 | 473 | 495 | 205,000 |
1984/01/21 | 470 | 475 | 470 | 475 | 59,000 |
1984/01/20 | 467 | 475 | 460 | 475 | 99,000 |
1984/01/19 | 470 | 475 | 469 | 469 | 75,000 |
1984/01/18 | 465 | 470 | 453 | 460 | 46,000 |
1984/01/17 | 451 | 458 | 451 | 458 | 22,000 |
1984/01/13 | 444 | 445 | 431 | 431 | 31,000 |
1984/01/12 | 450 | 458 | 440 | 448 | 36,000 |
1984/01/11 | 450 | 455 | 445 | 445 | 41,000 |
1984/01/10 | 469 | 470 | 451 | 465 | 35,000 |
1984/01/09 | 460 | 470 | 451 | 470 | 123,000 |
1984/01/07 | 447 | 470 | 445 | 460 | 109,000 |
1984/01/06 | 450 | 457 | 448 | 448 | 79,000 |
1984/01/05 | 440 | 450 | 440 | 445 | 81,000 |
1984/01/04 | 430 | 435 | 425 | 435 | 42,000 |