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 |
---|---|---|---|---|---|
1986/12/27 | 565 | 580 | 561 | 570 | 38,000 |
1986/12/26 | 566 | 567 | 566 | 566 | 10,000 |
1986/12/25 | 565 | 570 | 560 | 560 | 32,000 |
1986/12/24 | 575 | 575 | 560 | 565 | 27,000 |
1986/12/23 | 590 | 590 | 580 | 580 | 12,000 |
1986/12/22 | 575 | 590 | 575 | 580 | 45,000 |
1986/12/19 | 590 | 590 | 575 | 575 | 21,000 |
1986/12/18 | 597 | 598 | 590 | 590 | 5,000 |
1986/12/17 | 587 | 600 | 587 | 587 | 26,000 |
1986/12/16 | 595 | 600 | 585 | 585 | 21,000 |
1986/12/15 | 625 | 625 | 595 | 595 | 20,000 |
1986/12/12 | 620 | 620 | 601 | 605 | 22,000 |
1986/12/11 | 600 | 630 | 600 | 630 | 17,000 |
1986/12/10 | 603 | 610 | 600 | 610 | 4,000 |
1986/12/09 | 600 | 603 | 600 | 603 | 17,000 |
1986/12/08 | 610 | 610 | 600 | 600 | 12,000 |
1986/12/06 | 621 | 630 | 621 | 630 | 2,000 |
1986/12/05 | 630 | 630 | 620 | 620 | 7,000 |
1986/12/04 | 630 | 630 | 605 | 630 | 20,000 |
1986/12/03 | 630 | 630 | 630 | 630 | 13,000 |
1986/12/02 | 630 | 631 | 630 | 630 | 13,000 |
1986/12/01 | 660 | 660 | 660 | 660 | 1,000 |
1986/11/29 | 650 | 650 | 645 | 650 | 7,000 |
1986/11/28 | 650 | 650 | 635 | 635 | 6,000 |
1986/11/27 | 660 | 660 | 630 | 645 | 6,000 |
1986/11/26 | 651 | 661 | 651 | 660 | 12,000 |
1986/11/25 | 674 | 674 | 659 | 659 | 2,000 |
1986/11/22 | 684 | 684 | 674 | 674 | 7,000 |
1986/11/21 | 650 | 690 | 645 | 690 | 51,000 |
1986/11/20 | 670 | 670 | 650 | 650 | 10,000 |
1986/11/19 | 650 | 660 | 650 | 650 | 16,000 |
1986/11/18 | 645 | 650 | 635 | 650 | 23,000 |
1986/11/17 | 636 | 645 | 630 | 645 | 25,000 |
1986/11/14 | 610 | 640 | 610 | 640 | 25,000 |
1986/11/13 | 600 | 610 | 600 | 610 | 12,000 |
1986/11/12 | 594 | 600 | 590 | 590 | 29,000 |
1986/11/11 | 590 | 609 | 590 | 608 | 8,000 |
1986/11/10 | 609 | 610 | 609 | 610 | 2,000 |
1986/11/07 | 594 | 610 | 590 | 610 | 15,000 |
1986/11/06 | 580 | 590 | 580 | 590 | 9,000 |
1986/11/05 | 564 | 580 | 564 | 570 | 9,000 |
1986/11/04 | 563 | 578 | 563 | 568 | 12,000 |
1986/11/01 | 560 | 571 | 560 | 563 | 8,000 |
1986/10/31 | 595 | 600 | 560 | 560 | 18,000 |
1986/10/30 | 573 | 580 | 562 | 580 | 34,000 |
1986/10/29 | 575 | 585 | 571 | 571 | 15,000 |
1986/10/28 | 570 | 580 | 570 | 580 | 3,000 |
1986/10/25 | 570 | 570 | 570 | 570 | 6,000 |
1986/10/24 | 551 | 580 | 550 | 570 | 13,000 |
1986/10/23 | 560 | 565 | 551 | 551 | 15,000 |
1986/10/22 | 570 | 570 | 570 | 570 | 1,000 |
1986/10/21 | 590 | 590 | 580 | 590 | 17,000 |
1986/10/20 | 598 | 600 | 580 | 580 | 20,000 |
1986/10/17 | 595 | 600 | 590 | 600 | 9,000 |
1986/10/16 | 595 | 610 | 590 | 600 | 13,000 |
1986/10/15 | 600 | 609 | 591 | 605 | 18,000 |
1986/10/14 | 600 | 611 | 590 | 600 | 32,000 |
1986/10/13 | 585 | 600 | 585 | 600 | 16,000 |
1986/10/09 | 588 | 588 | 588 | 588 | 1,000 |
1986/10/07 | 600 | 600 | 590 | 598 | 8,000 |
1986/10/06 | 570 | 600 | 570 | 600 | 18,000 |
1986/10/04 | 564 | 570 | 564 | 570 | 6,000 |
1986/10/03 | 570 | 570 | 565 | 565 | 2,000 |
1986/10/02 | 560 | 570 | 560 | 570 | 6,000 |
1986/10/01 | 575 | 589 | 570 | 589 | 16,000 |
1986/09/30 | 589 | 589 | 575 | 575 | 10,000 |
1986/09/29 | 570 | 570 | 570 | 570 | 14,000 |
1986/09/27 | 520 | 520 | 520 | 520 | 14,000 |
1986/09/26 | 570 | 579 | 569 | 569 | 23,000 |
1986/09/25 | 580 | 580 | 570 | 580 | 11,000 |
1986/09/24 | 581 | 581 | 570 | 570 | 13,000 |
1986/09/22 | 602 | 602 | 590 | 590 | 10,000 |
1986/09/19 | 605 | 605 | 600 | 603 | 25,000 |
1986/09/18 | 605 | 605 | 605 | 605 | 11,000 |
1986/09/17 | 618 | 618 | 600 | 600 | 18,000 |
1986/09/16 | 611 | 620 | 611 | 620 | 10,000 |
1986/09/12 | 581 | 611 | 581 | 611 | 21,000 |
1986/09/11 | 611 | 620 | 611 | 611 | 49,000 |
1986/09/10 | 630 | 630 | 620 | 620 | 35,000 |
1986/09/09 | 650 | 650 | 650 | 650 | 20,000 |
1986/09/06 | 670 | 670 | 650 | 660 | 9,000 |
1986/09/05 | 680 | 685 | 670 | 671 | 13,000 |
1986/09/04 | 685 | 689 | 670 | 680 | 29,000 |
1986/09/03 | 650 | 693 | 650 | 685 | 38,000 |
1986/09/02 | 625 | 630 | 625 | 630 | 12,000 |
1986/09/01 | 625 | 625 | 624 | 625 | 12,000 |
1986/08/30 | 615 | 625 | 615 | 625 | 22,000 |
1986/08/29 | 615 | 615 | 608 | 615 | 31,000 |
1986/08/28 | 610 | 625 | 610 | 610 | 47,000 |
1986/08/27 | 596 | 602 | 596 | 600 | 50,000 |
1986/08/26 | 596 | 600 | 593 | 595 | 30,000 |
1986/08/25 | 605 | 609 | 593 | 595 | 58,000 |
1986/08/23 | 600 | 605 | 599 | 600 | 55,000 |
1986/08/22 | 600 | 600 | 590 | 600 | 43,000 |
1986/08/21 | 600 | 600 | 590 | 590 | 49,000 |
1986/08/20 | 606 | 610 | 595 | 600 | 76,000 |
1986/08/19 | 620 | 625 | 600 | 600 | 112,000 |
1986/08/18 | 626 | 629 | 615 | 620 | 52,000 |
1986/08/15 | 665 | 665 | 621 | 625 | 91,000 |
1986/08/14 | 680 | 699 | 665 | 670 | 98,000 |
1986/08/13 | 695 | 699 | 681 | 681 | 50,000 |
1986/08/12 | 709 | 710 | 685 | 700 | 77,000 |
1986/08/11 | 732 | 732 | 712 | 712 | 13,000 |
1986/08/08 | 720 | 722 | 712 | 722 | 14,000 |
1986/08/07 | 740 | 740 | 720 | 730 | 6,000 |
1986/08/06 | 715 | 715 | 710 | 715 | 25,000 |
1986/08/05 | 715 | 750 | 712 | 750 | 19,000 |
1986/08/04 | 710 | 712 | 710 | 712 | 14,000 |
1986/08/02 | 716 | 716 | 705 | 710 | 13,000 |
1986/08/01 | 720 | 720 | 700 | 715 | 19,000 |
1986/07/31 | 721 | 725 | 721 | 725 | 29,000 |
1986/07/30 | 751 | 759 | 720 | 759 | 21,000 |
1986/07/29 | 760 | 760 | 751 | 751 | 8,000 |
1986/07/28 | 785 | 790 | 784 | 790 | 12,000 |
1986/07/26 | 781 | 795 | 781 | 795 | 5,000 |
1986/07/25 | 800 | 800 | 770 | 800 | 20,000 |
1986/07/24 | 781 | 820 | 781 | 809 | 88,000 |
1986/07/23 | 735 | 770 | 735 | 770 | 149,000 |
1986/07/22 | 722 | 735 | 715 | 730 | 60,000 |
1986/07/21 | 736 | 736 | 710 | 721 | 91,000 |
1986/07/19 | 770 | 770 | 730 | 736 | 65,000 |
1986/07/18 | 790 | 800 | 775 | 775 | 95,000 |
1986/07/17 | 840 | 840 | 790 | 800 | 73,000 |
1986/07/16 | 860 | 865 | 850 | 850 | 24,000 |
1986/07/15 | 850 | 871 | 850 | 865 | 42,000 |
1986/07/14 | 869 | 869 | 850 | 850 | 53,000 |
1986/07/11 | 896 | 900 | 879 | 879 | 43,000 |
1986/07/10 | 913 | 913 | 889 | 899 | 40,000 |
1986/07/08 | 850 | 944 | 850 | 944 | 106,000 |
1986/07/07 | 880 | 880 | 879 | 880 | 28,000 |
1986/07/05 | 944 | 945 | 900 | 900 | 40,000 |
1986/07/04 | 951 | 952 | 925 | 945 | 144,000 |
1986/07/03 | 920 | 980 | 910 | 950 | 392,000 |
1986/07/02 | 920 | 920 | 880 | 880 | 117,000 |
1986/07/01 | 852 | 920 | 840 | 920 | 336,000 |
1986/06/30 | 859 | 860 | 791 | 801 | 139,000 |
1986/06/28 | 881 | 900 | 856 | 860 | 133,000 |
1986/06/27 | 950 | 951 | 869 | 879 | 1,117,000 |
1986/06/26 | 940 | 940 | 940 | 940 | 449,000 |
1986/06/25 | 800 | 840 | 784 | 840 | 430,000 |
1986/06/24 | 799 | 805 | 760 | 760 | 314,000 |
1986/06/23 | 730 | 795 | 725 | 785 | 448,000 |
1986/06/21 | 710 | 725 | 700 | 710 | 27,000 |
1986/06/20 | 715 | 720 | 700 | 720 | 46,000 |
1986/06/19 | 729 | 730 | 710 | 712 | 76,000 |
1986/06/18 | 705 | 720 | 701 | 720 | 78,000 |
1986/06/17 | 696 | 700 | 690 | 700 | 39,000 |
1986/06/16 | 699 | 700 | 681 | 681 | 35,000 |
1986/06/13 | 698 | 700 | 665 | 665 | 38,000 |
1986/06/12 | 701 | 705 | 698 | 700 | 43,000 |
1986/06/11 | 710 | 710 | 695 | 701 | 41,000 |
1986/06/10 | 695 | 710 | 695 | 700 | 49,000 |
1986/06/09 | 725 | 730 | 710 | 725 | 106,000 |
1986/06/07 | 720 | 730 | 720 | 729 | 53,000 |
1986/06/06 | 700 | 710 | 695 | 710 | 72,000 |
1986/06/05 | 695 | 705 | 690 | 700 | 49,000 |
1986/06/04 | 700 | 710 | 698 | 698 | 61,000 |
1986/06/03 | 708 | 712 | 690 | 690 | 64,000 |
1986/06/02 | 712 | 712 | 702 | 709 | 53,000 |
1986/05/31 | 728 | 728 | 702 | 702 | 40,000 |
1986/05/30 | 730 | 730 | 716 | 729 | 95,000 |
1986/05/29 | 704 | 739 | 703 | 730 | 160,000 |
1986/05/28 | 670 | 709 | 670 | 693 | 134,000 |
1986/05/27 | 666 | 674 | 663 | 670 | 85,000 |
1986/05/26 | 668 | 670 | 656 | 656 | 62,000 |
1986/05/24 | 670 | 681 | 670 | 670 | 47,000 |
1986/05/23 | 672 | 678 | 655 | 670 | 63,000 |
1986/05/22 | 680 | 686 | 671 | 681 | 63,000 |
1986/05/21 | 694 | 700 | 684 | 697 | 78,000 |
1986/05/20 | 700 | 700 | 685 | 685 | 39,000 |
1986/05/19 | 675 | 699 | 670 | 695 | 86,000 |
1986/05/17 | 691 | 691 | 655 | 681 | 47,000 |
1986/05/16 | 719 | 719 | 681 | 695 | 70,000 |
1986/05/15 | 720 | 720 | 700 | 720 | 118,000 |
1986/05/14 | 706 | 710 | 694 | 710 | 149,000 |
1986/05/13 | 700 | 715 | 700 | 710 | 93,000 |
1986/05/12 | 765 | 765 | 735 | 735 | 140,000 |
1986/05/09 | 750 | 777 | 745 | 755 | 538,000 |
1986/05/08 | 709 | 750 | 709 | 750 | 476,000 |
1986/05/07 | 696 | 700 | 661 | 699 | 298,000 |
1986/05/06 | 680 | 697 | 680 | 686 | 198,000 |
1986/05/02 | 700 | 703 | 679 | 679 | 495,000 |
1986/05/01 | 630 | 679 | 621 | 679 | 219,000 |
1986/04/30 | 644 | 650 | 631 | 631 | 77,000 |
1986/04/28 | 641 | 646 | 630 | 645 | 75,000 |
1986/04/26 | 650 | 651 | 632 | 632 | 91,000 |
1986/04/25 | 674 | 676 | 660 | 665 | 94,000 |
1986/04/24 | 674 | 680 | 664 | 670 | 366,000 |
1986/04/23 | 670 | 680 | 664 | 664 | 601,000 |
1986/04/22 | 639 | 674 | 639 | 660 | 548,000 |
1986/04/21 | 650 | 651 | 628 | 640 | 133,000 |
1986/04/19 | 633 | 645 | 628 | 645 | 63,000 |
1986/04/18 | 655 | 655 | 626 | 631 | 231,000 |
1986/04/17 | 648 | 663 | 642 | 644 | 640,000 |
1986/04/16 | 595 | 648 | 586 | 644 | 749,000 |
1986/04/15 | 580 | 597 | 575 | 597 | 225,000 |
1986/04/14 | 580 | 582 | 575 | 575 | 87,000 |
1986/04/11 | 567 | 569 | 558 | 560 | 181,000 |
1986/04/10 | 569 | 570 | 560 | 567 | 60,000 |
1986/04/09 | 536 | 577 | 536 | 560 | 183,000 |
1986/04/08 | 530 | 531 | 530 | 530 | 20,000 |
1986/04/07 | 548 | 549 | 531 | 540 | 37,000 |
1986/04/05 | 550 | 550 | 549 | 549 | 25,000 |
1986/04/04 | 550 | 555 | 549 | 549 | 8,000 |
1986/04/03 | 565 | 565 | 549 | 549 | 6,000 |
1986/04/02 | 540 | 571 | 540 | 565 | 30,000 |
1986/04/01 | 555 | 557 | 543 | 543 | 96,000 |
1986/03/31 | 561 | 561 | 558 | 560 | 27,000 |
1986/03/29 | 555 | 559 | 555 | 558 | 19,000 |
1986/03/28 | 540 | 560 | 540 | 560 | 38,000 |
1986/03/26 | 560 | 585 | 559 | 585 | 70,000 |
1986/03/25 | 560 | 560 | 560 | 560 | 6,000 |
1986/03/24 | 556 | 560 | 551 | 560 | 12,000 |
1986/03/22 | 580 | 580 | 576 | 576 | 8,000 |
1986/03/20 | 593 | 600 | 580 | 580 | 92,000 |
1986/03/19 | 593 | 593 | 580 | 593 | 149,000 |
1986/03/18 | 583 | 589 | 580 | 588 | 86,000 |
1986/03/17 | 593 | 604 | 593 | 593 | 47,000 |
1986/03/15 | 612 | 612 | 602 | 602 | 25,000 |
1986/03/14 | 610 | 615 | 594 | 594 | 118,000 |
1986/03/13 | 600 | 618 | 593 | 593 | 337,000 |
1986/03/12 | 593 | 600 | 593 | 594 | 180,000 |
1986/03/11 | 593 | 593 | 582 | 593 | 59,000 |
1986/03/10 | 589 | 592 | 583 | 592 | 33,000 |
1986/03/07 | 591 | 592 | 580 | 580 | 76,000 |
1986/03/06 | 592 | 592 | 590 | 590 | 40,000 |
1986/03/05 | 590 | 593 | 589 | 591 | 45,000 |
1986/03/04 | 589 | 590 | 580 | 590 | 32,000 |
1986/03/03 | 588 | 589 | 580 | 588 | 15,000 |
1986/03/01 | 590 | 590 | 585 | 589 | 24,000 |
1986/02/28 | 593 | 593 | 585 | 590 | 72,000 |
1986/02/27 | 574 | 593 | 574 | 590 | 214,000 |
1986/02/26 | 571 | 574 | 571 | 574 | 32,000 |
1986/02/25 | 574 | 574 | 571 | 574 | 27,000 |
1986/02/24 | 570 | 574 | 570 | 574 | 45,000 |
1986/02/22 | 574 | 574 | 568 | 569 | 24,000 |
1986/02/21 | 568 | 574 | 565 | 574 | 64,000 |
1986/02/20 | 561 | 566 | 560 | 565 | 54,000 |
1986/02/19 | 570 | 570 | 560 | 561 | 21,000 |
1986/02/18 | 570 | 579 | 565 | 570 | 69,000 |
1986/02/17 | 562 | 569 | 555 | 568 | 16,000 |
1986/02/15 | 550 | 555 | 550 | 555 | 13,000 |
1986/02/14 | 543 | 550 | 543 | 550 | 23,000 |
1986/02/13 | 540 | 550 | 540 | 542 | 24,000 |
1986/02/12 | 550 | 550 | 540 | 540 | 14,000 |
1986/02/10 | 555 | 555 | 540 | 541 | 14,000 |
1986/02/07 | 551 | 555 | 550 | 555 | 29,000 |
1986/02/06 | 555 | 557 | 550 | 550 | 34,000 |
1986/02/05 | 570 | 570 | 555 | 555 | 35,000 |
1986/02/04 | 555 | 570 | 550 | 560 | 72,000 |
1986/02/03 | 555 | 570 | 550 | 555 | 39,000 |
1986/02/01 | 561 | 569 | 550 | 550 | 21,000 |
1986/01/31 | 570 | 579 | 562 | 570 | 60,000 |
1986/01/30 | 557 | 570 | 557 | 567 | 63,000 |
1986/01/29 | 572 | 580 | 555 | 556 | 72,000 |
1986/01/28 | 560 | 593 | 551 | 566 | 306,000 |
1986/01/27 | 536 | 570 | 530 | 569 | 136,000 |
1986/01/25 | 536 | 538 | 535 | 538 | 41,000 |
1986/01/24 | 515 | 536 | 515 | 530 | 87,000 |
1986/01/23 | 510 | 519 | 510 | 515 | 15,000 |
1986/01/22 | 520 | 520 | 519 | 519 | 5,000 |
1986/01/21 | 516 | 525 | 506 | 525 | 10,000 |
1986/01/20 | 515 | 515 | 505 | 506 | 24,000 |
1986/01/18 | 525 | 525 | 515 | 515 | 9,000 |
1986/01/17 | 520 | 530 | 520 | 525 | 5,000 |
1986/01/16 | 510 | 530 | 510 | 530 | 20,000 |
1986/01/14 | 508 | 530 | 508 | 530 | 11,000 |
1986/01/13 | 505 | 505 | 505 | 505 | 6,000 |
1986/01/10 | 500 | 503 | 495 | 503 | 28,000 |
1986/01/09 | 495 | 500 | 495 | 500 | 7,000 |
1986/01/07 | 492 | 492 | 485 | 485 | 17,000 |
1986/01/06 | 515 | 515 | 495 | 495 | 9,000 |
1986/01/04 | 524 | 524 | 505 | 505 | 6,000 |