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 |
|---|---|---|---|---|---|
| 1985/12/28 | 524 | 524 | 524 | 524 | 6,000 |
| 1985/12/27 | 529 | 533 | 510 | 511 | 17,000 |
| 1985/12/26 | 525 | 527 | 525 | 527 | 10,000 |
| 1985/12/25 | 495 | 518 | 495 | 515 | 10,000 |
| 1985/12/24 | 505 | 505 | 505 | 505 | 12,000 |
| 1985/12/23 | 515 | 521 | 515 | 515 | 6,000 |
| 1985/12/21 | 525 | 525 | 525 | 525 | 39,000 |
| 1985/12/20 | 525 | 525 | 520 | 525 | 35,000 |
| 1985/12/19 | 525 | 525 | 520 | 525 | 9,000 |
| 1985/12/18 | 527 | 527 | 525 | 527 | 9,000 |
| 1985/12/17 | 529 | 529 | 525 | 527 | 56,000 |
| 1985/12/16 | 536 | 536 | 524 | 525 | 41,000 |
| 1985/12/13 | 558 | 558 | 541 | 541 | 38,000 |
| 1985/12/12 | 554 | 559 | 550 | 559 | 20,000 |
| 1985/12/11 | 579 | 579 | 550 | 560 | 41,000 |
| 1985/12/10 | 569 | 596 | 556 | 580 | 475,000 |
| 1985/12/09 | 545 | 570 | 545 | 570 | 67,000 |
| 1985/12/07 | 582 | 591 | 570 | 580 | 317,000 |
| 1985/12/06 | 536 | 585 | 525 | 585 | 449,000 |
| 1985/12/05 | 560 | 560 | 535 | 535 | 101,000 |
| 1985/12/04 | 525 | 569 | 523 | 569 | 307,000 |
| 1985/12/03 | 514 | 524 | 513 | 515 | 47,000 |
| 1985/12/02 | 515 | 520 | 511 | 511 | 22,000 |
| 1985/11/30 | 515 | 515 | 510 | 510 | 23,000 |
| 1985/11/29 | 520 | 530 | 515 | 515 | 152,000 |
| 1985/11/28 | 520 | 525 | 520 | 520 | 64,000 |
| 1985/11/27 | 500 | 519 | 500 | 519 | 80,000 |
| 1985/11/26 | 491 | 500 | 491 | 500 | 20,000 |
| 1985/11/25 | 508 | 508 | 501 | 505 | 49,000 |
| 1985/11/22 | 505 | 509 | 500 | 505 | 34,000 |
| 1985/11/21 | 484 | 495 | 482 | 495 | 9,000 |
| 1985/11/20 | 491 | 495 | 481 | 481 | 20,000 |
| 1985/11/19 | 508 | 508 | 490 | 490 | 46,000 |
| 1985/11/18 | 502 | 525 | 502 | 508 | 78,000 |
| 1985/11/16 | 515 | 515 | 495 | 499 | 48,000 |
| 1985/11/15 | 499 | 525 | 498 | 513 | 186,000 |
| 1985/11/14 | 479 | 493 | 476 | 484 | 97,000 |
| 1985/11/13 | 460 | 465 | 455 | 465 | 20,000 |
| 1985/11/12 | 463 | 463 | 455 | 455 | 11,000 |
| 1985/11/11 | 465 | 465 | 465 | 465 | 4,000 |
| 1985/11/08 | 467 | 467 | 459 | 464 | 37,000 |
| 1985/11/07 | 445 | 466 | 445 | 465 | 37,000 |
| 1985/11/06 | 440 | 440 | 435 | 440 | 10,000 |
| 1985/11/05 | 449 | 449 | 445 | 445 | 8,000 |
| 1985/11/02 | 445 | 445 | 445 | 445 | 5,000 |
| 1985/11/01 | 435 | 440 | 435 | 440 | 3,000 |
| 1985/10/31 | 437 | 440 | 437 | 440 | 9,000 |
| 1985/10/30 | 436 | 436 | 436 | 436 | 1,000 |
| 1985/10/28 | 440 | 440 | 431 | 431 | 2,000 |
| 1985/10/25 | 435 | 435 | 435 | 435 | 1,000 |
| 1985/10/24 | 434 | 434 | 425 | 425 | 3,000 |
| 1985/10/23 | 435 | 435 | 435 | 435 | 2,000 |
| 1985/10/22 | 439 | 439 | 435 | 435 | 9,000 |
| 1985/10/21 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/10/19 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/10/18 | 430 | 430 | 429 | 430 | 20,000 |
| 1985/10/17 | 435 | 435 | 430 | 430 | 3,000 |
| 1985/10/16 | 425 | 425 | 425 | 425 | 4,000 |
| 1985/10/15 | 444 | 444 | 444 | 444 | 3,000 |
| 1985/10/14 | 448 | 448 | 447 | 447 | 4,000 |
| 1985/10/11 | 448 | 448 | 448 | 448 | 1,000 |
| 1985/10/09 | 448 | 448 | 448 | 448 | 1,000 |
| 1985/10/08 | 449 | 449 | 449 | 449 | 1,000 |
| 1985/10/07 | 451 | 451 | 450 | 450 | 10,000 |
| 1985/10/05 | 450 | 450 | 440 | 450 | 23,000 |
| 1985/10/03 | 450 | 450 | 450 | 450 | 22,000 |
| 1985/10/02 | 455 | 455 | 450 | 450 | 8,000 |
| 1985/10/01 | 459 | 459 | 455 | 455 | 9,000 |
| 1985/09/30 | 460 | 460 | 459 | 459 | 9,000 |
| 1985/09/28 | 450 | 455 | 450 | 455 | 2,000 |
| 1985/09/27 | 449 | 450 | 449 | 450 | 18,000 |
| 1985/09/26 | 450 | 454 | 450 | 454 | 22,000 |
| 1985/09/25 | 446 | 451 | 440 | 441 | 39,000 |
| 1985/09/24 | 444 | 444 | 440 | 440 | 4,000 |
| 1985/09/21 | 435 | 443 | 435 | 440 | 32,000 |
| 1985/09/20 | 436 | 440 | 435 | 435 | 21,000 |
| 1985/09/19 | 435 | 439 | 430 | 439 | 26,000 |
| 1985/09/18 | 435 | 435 | 435 | 435 | 13,000 |
| 1985/09/17 | 426 | 430 | 425 | 425 | 7,000 |
| 1985/09/13 | 425 | 425 | 420 | 420 | 6,000 |
| 1985/09/11 | 436 | 437 | 425 | 425 | 7,000 |
| 1985/09/10 | 435 | 439 | 430 | 439 | 21,000 |
| 1985/09/07 | 435 | 440 | 435 | 440 | 6,000 |
| 1985/09/06 | 430 | 435 | 430 | 435 | 20,000 |
| 1985/09/05 | 428 | 428 | 428 | 428 | 2,000 |
| 1985/09/04 | 418 | 421 | 418 | 421 | 3,000 |
| 1985/09/03 | 431 | 431 | 415 | 415 | 17,000 |
| 1985/09/02 | 430 | 430 | 430 | 430 | 4,000 |
| 1985/08/30 | 410 | 410 | 410 | 410 | 8,000 |
| 1985/08/29 | 410 | 410 | 405 | 405 | 7,000 |
| 1985/08/28 | 411 | 411 | 410 | 411 | 9,000 |
| 1985/08/24 | 411 | 411 | 411 | 411 | 3,000 |
| 1985/08/23 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/08/22 | 411 | 411 | 411 | 411 | 6,000 |
| 1985/08/21 | 420 | 420 | 410 | 410 | 6,000 |
| 1985/08/20 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/08/19 | 420 | 420 | 420 | 420 | 3,000 |
| 1985/08/15 | 430 | 430 | 420 | 420 | 13,000 |
| 1985/08/14 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/08/12 | 412 | 413 | 412 | 413 | 4,000 |
| 1985/08/09 | 410 | 420 | 410 | 420 | 7,000 |
| 1985/08/08 | 413 | 413 | 409 | 409 | 6,000 |
| 1985/08/07 | 409 | 409 | 409 | 409 | 1,000 |
| 1985/08/06 | 407 | 410 | 402 | 410 | 3,000 |
| 1985/08/05 | 410 | 410 | 408 | 409 | 4,000 |
| 1985/08/03 | 415 | 415 | 410 | 410 | 4,000 |
| 1985/08/02 | 405 | 415 | 405 | 415 | 2,000 |
| 1985/08/01 | 410 | 410 | 402 | 402 | 6,000 |
| 1985/07/31 | 414 | 414 | 414 | 414 | 5,000 |
| 1985/07/30 | 421 | 421 | 415 | 415 | 7,000 |
| 1985/07/29 | 416 | 430 | 416 | 420 | 11,000 |
| 1985/07/27 | 416 | 416 | 400 | 400 | 45,000 |
| 1985/07/26 | 418 | 418 | 418 | 418 | 5,000 |
| 1985/07/25 | 416 | 425 | 416 | 418 | 7,000 |
| 1985/07/24 | 415 | 415 | 415 | 415 | 11,000 |
| 1985/07/23 | 420 | 420 | 405 | 405 | 52,000 |
| 1985/07/22 | 430 | 430 | 430 | 430 | 4,000 |
| 1985/07/20 | 423 | 423 | 422 | 422 | 2,000 |
| 1985/07/19 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/07/18 | 420 | 429 | 418 | 418 | 19,000 |
| 1985/07/17 | 415 | 415 | 415 | 415 | 15,000 |
| 1985/07/16 | 421 | 421 | 415 | 415 | 32,000 |
| 1985/07/15 | 420 | 420 | 420 | 420 | 5,000 |
| 1985/07/12 | 440 | 440 | 440 | 440 | 5,000 |
| 1985/07/11 | 441 | 441 | 440 | 440 | 5,000 |
| 1985/07/10 | 441 | 441 | 441 | 441 | 5,000 |
| 1985/07/09 | 466 | 466 | 465 | 466 | 14,000 |
| 1985/07/08 | 461 | 470 | 461 | 465 | 21,000 |
| 1985/07/06 | 451 | 461 | 451 | 461 | 14,000 |
| 1985/07/05 | 444 | 444 | 431 | 431 | 38,000 |
| 1985/07/04 | 445 | 445 | 444 | 444 | 13,000 |
| 1985/07/03 | 435 | 440 | 435 | 435 | 5,000 |
| 1985/07/02 | 420 | 430 | 417 | 430 | 21,000 |
| 1985/07/01 | 420 | 420 | 420 | 420 | 19,000 |
| 1985/06/29 | 420 | 420 | 415 | 415 | 22,000 |
| 1985/06/28 | 420 | 420 | 412 | 414 | 24,000 |
| 1985/06/27 | 413 | 414 | 413 | 414 | 7,000 |
| 1985/06/26 | 420 | 420 | 411 | 411 | 14,000 |
| 1985/06/25 | 421 | 425 | 416 | 420 | 28,000 |
| 1985/06/24 | 430 | 430 | 421 | 421 | 3,000 |
| 1985/06/21 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/06/20 | 416 | 416 | 416 | 416 | 1,000 |
| 1985/06/19 | 430 | 430 | 410 | 410 | 29,000 |
| 1985/06/18 | 430 | 430 | 425 | 430 | 24,000 |
| 1985/06/17 | 431 | 431 | 430 | 430 | 16,000 |
| 1985/06/15 | 430 | 432 | 430 | 430 | 10,000 |
| 1985/06/14 | 430 | 430 | 430 | 430 | 7,000 |
| 1985/06/13 | 430 | 430 | 430 | 430 | 8,000 |
| 1985/06/12 | 430 | 430 | 425 | 430 | 13,000 |
| 1985/06/11 | 430 | 430 | 425 | 430 | 21,000 |
| 1985/06/10 | 445 | 445 | 430 | 430 | 20,000 |
| 1985/06/07 | 435 | 435 | 435 | 435 | 2,000 |
| 1985/06/06 | 440 | 440 | 433 | 433 | 2,000 |
| 1985/06/05 | 430 | 431 | 425 | 428 | 5,000 |
| 1985/06/04 | 435 | 435 | 431 | 431 | 16,000 |
| 1985/06/03 | 438 | 438 | 438 | 438 | 3,000 |
| 1985/06/01 | 440 | 440 | 440 | 440 | 4,000 |
| 1985/05/31 | 449 | 449 | 440 | 440 | 6,000 |
| 1985/05/30 | 439 | 439 | 439 | 439 | 1,000 |
| 1985/05/29 | 449 | 449 | 438 | 439 | 6,000 |
| 1985/05/27 | 438 | 451 | 438 | 451 | 3,000 |
| 1985/05/24 | 435 | 435 | 435 | 435 | 10,000 |
| 1985/05/23 | 443 | 443 | 432 | 432 | 7,000 |
| 1985/05/22 | 441 | 450 | 441 | 443 | 10,000 |
| 1985/05/20 | 432 | 432 | 432 | 432 | 2,000 |
| 1985/05/18 | 432 | 432 | 432 | 432 | 9,000 |
| 1985/05/17 | 435 | 435 | 432 | 432 | 2,000 |
| 1985/05/15 | 438 | 439 | 438 | 439 | 5,000 |
| 1985/05/14 | 435 | 437 | 435 | 437 | 4,000 |
| 1985/05/10 | 442 | 445 | 440 | 440 | 39,000 |
| 1985/05/09 | 440 | 440 | 430 | 431 | 111,000 |
| 1985/05/08 | 431 | 431 | 430 | 431 | 20,000 |
| 1985/05/07 | 431 | 431 | 430 | 431 | 22,000 |
| 1985/05/04 | 431 | 431 | 431 | 431 | 32,000 |
| 1985/05/02 | 450 | 450 | 440 | 441 | 13,000 |
| 1985/05/01 | 451 | 451 | 450 | 451 | 4,000 |
| 1985/04/30 | 451 | 451 | 451 | 451 | 3,000 |
| 1985/04/26 | 441 | 449 | 440 | 440 | 8,000 |
| 1985/04/25 | 430 | 440 | 430 | 440 | 8,000 |
| 1985/04/24 | 435 | 435 | 435 | 435 | 2,000 |
| 1985/04/23 | 445 | 445 | 436 | 436 | 12,000 |
| 1985/04/22 | 440 | 445 | 435 | 445 | 6,000 |
| 1985/04/20 | 440 | 440 | 440 | 440 | 2,000 |
| 1985/04/19 | 446 | 450 | 440 | 450 | 18,000 |
| 1985/04/18 | 450 | 450 | 446 | 446 | 6,000 |
| 1985/04/17 | 459 | 459 | 459 | 459 | 4,000 |
| 1985/04/16 | 460 | 460 | 460 | 460 | 3,000 |
| 1985/04/12 | 460 | 460 | 460 | 460 | 4,000 |
| 1985/04/11 | 460 | 460 | 460 | 460 | 10,000 |
| 1985/04/10 | 461 | 461 | 460 | 460 | 3,000 |
| 1985/04/09 | 460 | 460 | 460 | 460 | 4,000 |
| 1985/04/08 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/04/06 | 470 | 470 | 470 | 470 | 2,000 |
| 1985/04/05 | 442 | 459 | 442 | 459 | 15,000 |
| 1985/04/04 | 460 | 460 | 440 | 440 | 11,000 |
| 1985/04/03 | 469 | 470 | 460 | 460 | 14,000 |
| 1985/04/02 | 471 | 471 | 470 | 470 | 6,000 |
| 1985/03/30 | 461 | 461 | 461 | 461 | 3,000 |
| 1985/03/29 | 462 | 462 | 462 | 462 | 3,000 |
| 1985/03/28 | 461 | 462 | 461 | 462 | 2,000 |
| 1985/03/27 | 468 | 468 | 461 | 461 | 13,000 |
| 1985/03/25 | 466 | 466 | 466 | 466 | 4,000 |
| 1985/03/23 | 480 | 480 | 465 | 465 | 12,000 |
| 1985/03/22 | 480 | 480 | 480 | 480 | 1,000 |
| 1985/03/20 | 480 | 485 | 470 | 470 | 14,000 |
| 1985/03/19 | 490 | 490 | 480 | 480 | 14,000 |
| 1985/03/18 | 490 | 490 | 490 | 490 | 1,000 |
| 1985/03/16 | 475 | 490 | 475 | 490 | 6,000 |
| 1985/03/15 | 470 | 480 | 470 | 475 | 23,000 |
| 1985/03/14 | 490 | 490 | 470 | 470 | 14,000 |
| 1985/03/13 | 490 | 494 | 490 | 490 | 19,000 |
| 1985/03/12 | 490 | 490 | 490 | 490 | 46,000 |
| 1985/03/11 | 490 | 490 | 490 | 490 | 6,000 |
| 1985/03/08 | 490 | 491 | 490 | 491 | 12,000 |
| 1985/03/07 | 480 | 480 | 476 | 476 | 13,000 |
| 1985/03/06 | 480 | 480 | 480 | 480 | 2,000 |
| 1985/03/05 | 480 | 480 | 477 | 478 | 7,000 |
| 1985/03/04 | 492 | 492 | 480 | 481 | 13,000 |
| 1985/03/02 | 495 | 495 | 492 | 492 | 15,000 |
| 1985/03/01 | 495 | 504 | 495 | 504 | 2,000 |
| 1985/02/28 | 500 | 500 | 495 | 495 | 6,000 |
| 1985/02/27 | 480 | 486 | 480 | 485 | 34,000 |
| 1985/02/26 | 504 | 505 | 487 | 487 | 15,000 |
| 1985/02/25 | 519 | 525 | 505 | 505 | 16,000 |
| 1985/02/23 | 530 | 530 | 522 | 522 | 31,000 |
| 1985/02/22 | 483 | 488 | 480 | 488 | 17,000 |
| 1985/02/21 | 485 | 485 | 483 | 483 | 23,000 |
| 1985/02/20 | 484 | 485 | 481 | 485 | 20,000 |
| 1985/02/19 | 481 | 487 | 480 | 485 | 39,000 |
| 1985/02/18 | 480 | 481 | 480 | 480 | 20,000 |
| 1985/02/16 | 485 | 495 | 485 | 495 | 13,000 |
| 1985/02/15 | 480 | 480 | 480 | 480 | 22,000 |
| 1985/02/14 | 472 | 473 | 472 | 473 | 6,000 |
| 1985/02/13 | 470 | 472 | 470 | 470 | 19,000 |
| 1985/02/12 | 480 | 480 | 470 | 470 | 15,000 |
| 1985/02/08 | 480 | 480 | 472 | 480 | 12,000 |
| 1985/02/07 | 476 | 486 | 476 | 476 | 5,000 |
| 1985/02/06 | 476 | 476 | 475 | 476 | 6,000 |
| 1985/02/05 | 490 | 490 | 470 | 470 | 17,000 |
| 1985/02/04 | 510 | 510 | 490 | 490 | 36,000 |
| 1985/02/02 | 500 | 510 | 500 | 510 | 2,000 |
| 1985/02/01 | 490 | 500 | 485 | 500 | 27,000 |
| 1985/01/31 | 490 | 490 | 480 | 490 | 18,000 |
| 1985/01/30 | 481 | 481 | 480 | 480 | 9,000 |
| 1985/01/29 | 490 | 490 | 470 | 470 | 22,000 |
| 1985/01/28 | 493 | 493 | 490 | 490 | 8,000 |
| 1985/01/26 | 491 | 491 | 490 | 490 | 9,000 |
| 1985/01/25 | 487 | 493 | 487 | 490 | 18,000 |
| 1985/01/24 | 500 | 500 | 481 | 481 | 27,000 |
| 1985/01/23 | 506 | 507 | 500 | 506 | 29,000 |
| 1985/01/22 | 510 | 510 | 500 | 500 | 2,000 |
| 1985/01/19 | 510 | 510 | 500 | 500 | 11,000 |
| 1985/01/18 | 530 | 530 | 520 | 525 | 7,000 |
| 1985/01/17 | 545 | 545 | 531 | 531 | 16,000 |
| 1985/01/16 | 560 | 560 | 544 | 545 | 56,000 |
| 1985/01/14 | 551 | 560 | 549 | 560 | 88,000 |
| 1985/01/11 | 510 | 510 | 500 | 502 | 14,000 |
| 1985/01/09 | 472 | 476 | 472 | 475 | 9,000 |
| 1985/01/08 | 471 | 484 | 471 | 472 | 13,000 |
| 1985/01/07 | 486 | 486 | 465 | 465 | 19,000 |
| 1985/01/04 | 511 | 511 | 511 | 511 | 3,000 |