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 |
---|---|---|---|---|---|
1987/12/28 | 625 | 625 | 620 | 620 | 3,000 |
1987/12/26 | 645 | 645 | 640 | 640 | 3,000 |
1987/12/25 | 665 | 665 | 648 | 661 | 21,000 |
1987/12/24 | 660 | 670 | 660 | 665 | 10,000 |
1987/12/23 | 658 | 660 | 650 | 660 | 17,000 |
1987/12/22 | 665 | 665 | 658 | 658 | 15,000 |
1987/12/21 | 661 | 670 | 651 | 661 | 15,000 |
1987/12/18 | 660 | 661 | 660 | 661 | 42,000 |
1987/12/17 | 680 | 680 | 680 | 680 | 9,000 |
1987/12/16 | 680 | 680 | 680 | 680 | 9,000 |
1987/12/15 | 680 | 680 | 650 | 655 | 11,000 |
1987/12/14 | 675 | 675 | 675 | 675 | 2,000 |
1987/12/10 | 690 | 698 | 685 | 685 | 24,000 |
1987/12/09 | 680 | 700 | 680 | 699 | 7,000 |
1987/12/08 | 659 | 679 | 659 | 679 | 5,000 |
1987/12/07 | 677 | 677 | 677 | 677 | 4,000 |
1987/12/05 | 657 | 657 | 657 | 657 | 1,000 |
1987/12/04 | 690 | 700 | 656 | 656 | 14,000 |
1987/12/03 | 657 | 685 | 657 | 685 | 8,000 |
1987/12/02 | 653 | 653 | 652 | 653 | 8,000 |
1987/12/01 | 650 | 650 | 650 | 650 | 13,000 |
1987/11/30 | 670 | 670 | 651 | 651 | 7,000 |
1987/11/28 | 660 | 670 | 660 | 670 | 2,000 |
1987/11/27 | 660 | 660 | 660 | 660 | 3,000 |
1987/11/26 | 660 | 660 | 660 | 660 | 7,000 |
1987/11/25 | 656 | 660 | 656 | 660 | 4,000 |
1987/11/24 | 655 | 655 | 651 | 651 | 3,000 |
1987/11/20 | 650 | 650 | 650 | 650 | 11,000 |
1987/11/19 | 678 | 678 | 650 | 650 | 5,000 |
1987/11/18 | 683 | 688 | 683 | 688 | 5,000 |
1987/11/17 | 713 | 713 | 713 | 713 | 1,000 |
1987/11/16 | 724 | 724 | 714 | 714 | 12,000 |
1987/11/13 | 665 | 695 | 665 | 695 | 19,000 |
1987/11/12 | 600 | 625 | 600 | 625 | 11,000 |
1987/11/11 | 640 | 640 | 589 | 590 | 14,000 |
1987/11/10 | 661 | 670 | 640 | 640 | 10,000 |
1987/11/09 | 665 | 665 | 660 | 660 | 11,000 |
1987/11/07 | 670 | 680 | 670 | 670 | 4,000 |
1987/11/06 | 675 | 675 | 665 | 670 | 12,000 |
1987/11/05 | 698 | 700 | 694 | 695 | 10,000 |
1987/11/04 | 642 | 700 | 642 | 700 | 24,000 |
1987/11/02 | 679 | 679 | 665 | 670 | 12,000 |
1987/10/31 | 681 | 690 | 675 | 676 | 15,000 |
1987/10/30 | 671 | 691 | 671 | 691 | 10,000 |
1987/10/29 | 689 | 689 | 650 | 665 | 25,000 |
1987/10/28 | 700 | 705 | 690 | 690 | 36,000 |
1987/10/27 | 685 | 690 | 670 | 670 | 36,000 |
1987/10/26 | 747 | 750 | 730 | 730 | 9,000 |
1987/10/24 | 737 | 750 | 720 | 750 | 36,000 |
1987/10/23 | 769 | 770 | 736 | 736 | 45,000 |
1987/10/21 | 701 | 730 | 700 | 716 | 56,000 |
1987/10/19 | 808 | 810 | 808 | 810 | 30,000 |
1987/10/16 | 848 | 850 | 848 | 848 | 47,000 |
1987/10/15 | 860 | 860 | 848 | 848 | 44,000 |
1987/10/14 | 879 | 879 | 855 | 869 | 64,000 |
1987/10/13 | 850 | 860 | 830 | 859 | 84,000 |
1987/10/12 | 874 | 875 | 821 | 850 | 54,000 |
1987/10/09 | 890 | 895 | 870 | 875 | 77,000 |
1987/10/08 | 880 | 890 | 865 | 889 | 138,000 |
1987/10/07 | 890 | 900 | 869 | 880 | 277,000 |
1987/10/06 | 910 | 910 | 910 | 910 | 381,000 |
1987/10/05 | 780 | 820 | 779 | 810 | 229,000 |
1987/10/03 | 759 | 780 | 755 | 780 | 91,000 |
1987/10/02 | 730 | 755 | 730 | 746 | 73,000 |
1987/10/01 | 699 | 730 | 699 | 727 | 32,000 |
1987/09/30 | 710 | 710 | 700 | 710 | 12,000 |
1987/09/29 | 700 | 710 | 700 | 701 | 6,000 |
1987/09/28 | 683 | 710 | 683 | 710 | 5,000 |
1987/09/26 | 685 | 715 | 681 | 681 | 30,000 |
1987/09/25 | 712 | 712 | 680 | 685 | 30,000 |
1987/09/24 | 724 | 725 | 711 | 711 | 33,000 |
1987/09/22 | 730 | 739 | 721 | 723 | 29,000 |
1987/09/21 | 730 | 731 | 730 | 730 | 25,000 |
1987/09/18 | 741 | 750 | 740 | 740 | 53,000 |
1987/09/17 | 736 | 742 | 730 | 742 | 55,000 |
1987/09/16 | 760 | 760 | 730 | 730 | 110,000 |
1987/09/14 | 748 | 760 | 746 | 760 | 190,000 |
1987/09/11 | 700 | 730 | 690 | 730 | 108,000 |
1987/09/10 | 691 | 695 | 685 | 695 | 24,000 |
1987/09/09 | 700 | 705 | 690 | 690 | 41,000 |
1987/09/08 | 691 | 710 | 690 | 700 | 53,000 |
1987/09/07 | 699 | 710 | 690 | 690 | 28,000 |
1987/09/05 | 699 | 699 | 680 | 680 | 10,000 |
1987/09/03 | 680 | 680 | 680 | 680 | 4,000 |
1987/09/02 | 708 | 708 | 681 | 700 | 21,000 |
1987/09/01 | 710 | 712 | 700 | 700 | 29,000 |
1987/08/31 | 710 | 720 | 705 | 720 | 22,000 |
1987/08/29 | 710 | 715 | 710 | 710 | 47,000 |
1987/08/28 | 715 | 723 | 700 | 710 | 134,000 |
1987/08/27 | 708 | 730 | 708 | 725 | 189,000 |
1987/08/26 | 660 | 698 | 660 | 698 | 106,000 |
1987/08/25 | 652 | 660 | 652 | 660 | 22,000 |
1987/08/24 | 648 | 650 | 646 | 650 | 19,000 |
1987/08/22 | 647 | 655 | 646 | 646 | 11,000 |
1987/08/21 | 655 | 655 | 640 | 645 | 23,000 |
1987/08/20 | 645 | 659 | 645 | 655 | 33,000 |
1987/08/19 | 631 | 640 | 631 | 640 | 19,000 |
1987/08/18 | 671 | 674 | 665 | 665 | 17,000 |
1987/08/17 | 669 | 675 | 665 | 675 | 55,000 |
1987/08/14 | 650 | 684 | 650 | 677 | 190,000 |
1987/08/13 | 635 | 650 | 631 | 650 | 111,000 |
1987/08/12 | 626 | 630 | 625 | 630 | 13,000 |
1987/08/11 | 634 | 634 | 616 | 616 | 17,000 |
1987/08/10 | 620 | 635 | 620 | 630 | 19,000 |
1987/08/07 | 616 | 620 | 610 | 620 | 19,000 |
1987/08/06 | 609 | 615 | 605 | 615 | 24,000 |
1987/08/05 | 616 | 616 | 610 | 610 | 8,000 |
1987/08/04 | 620 | 620 | 615 | 615 | 14,000 |
1987/08/03 | 640 | 640 | 633 | 633 | 34,000 |
1987/08/01 | 648 | 648 | 630 | 630 | 27,000 |
1987/07/31 | 620 | 643 | 616 | 630 | 49,000 |
1987/07/30 | 600 | 619 | 600 | 610 | 77,000 |
1987/07/29 | 598 | 605 | 598 | 598 | 20,000 |
1987/07/28 | 582 | 590 | 582 | 590 | 12,000 |
1987/07/27 | 594 | 594 | 580 | 580 | 15,000 |
1987/07/25 | 561 | 588 | 561 | 588 | 4,000 |
1987/07/24 | 560 | 560 | 551 | 551 | 24,000 |
1987/07/23 | 560 | 565 | 560 | 560 | 26,000 |
1987/07/22 | 575 | 575 | 551 | 560 | 27,000 |
1987/07/21 | 590 | 590 | 575 | 575 | 22,000 |
1987/07/20 | 601 | 601 | 592 | 599 | 14,000 |
1987/07/17 | 600 | 600 | 590 | 600 | 24,000 |
1987/07/16 | 600 | 600 | 595 | 600 | 8,000 |
1987/07/15 | 600 | 602 | 590 | 602 | 17,000 |
1987/07/14 | 590 | 590 | 585 | 585 | 16,000 |
1987/07/13 | 586 | 590 | 580 | 585 | 22,000 |
1987/07/10 | 589 | 595 | 585 | 585 | 9,000 |
1987/07/09 | 589 | 590 | 580 | 590 | 4,000 |
1987/07/08 | 600 | 600 | 590 | 590 | 10,000 |
1987/07/07 | 601 | 601 | 600 | 600 | 17,000 |
1987/07/06 | 618 | 618 | 600 | 600 | 24,000 |
1987/07/04 | 601 | 609 | 600 | 600 | 17,000 |
1987/07/03 | 609 | 609 | 600 | 601 | 7,000 |
1987/07/02 | 595 | 609 | 595 | 609 | 12,000 |
1987/07/01 | 600 | 600 | 591 | 595 | 4,000 |
1987/06/30 | 618 | 618 | 595 | 595 | 8,000 |
1987/06/29 | 620 | 620 | 610 | 610 | 11,000 |
1987/06/27 | 615 | 615 | 611 | 611 | 7,000 |
1987/06/26 | 611 | 611 | 605 | 610 | 7,000 |
1987/06/25 | 620 | 620 | 610 | 610 | 8,000 |
1987/06/24 | 610 | 610 | 601 | 610 | 16,000 |
1987/06/23 | 620 | 620 | 610 | 610 | 34,000 |
1987/06/22 | 630 | 630 | 611 | 611 | 15,000 |
1987/06/19 | 610 | 610 | 610 | 610 | 14,000 |
1987/06/18 | 649 | 650 | 649 | 650 | 13,000 |
1987/06/17 | 665 | 665 | 645 | 650 | 56,000 |
1987/06/16 | 621 | 655 | 621 | 655 | 111,000 |
1987/06/15 | 620 | 621 | 611 | 611 | 36,000 |
1987/06/12 | 619 | 620 | 610 | 610 | 46,000 |
1987/06/11 | 615 | 622 | 615 | 620 | 46,000 |
1987/06/10 | 601 | 629 | 601 | 610 | 86,000 |
1987/06/09 | 581 | 600 | 581 | 599 | 37,000 |
1987/06/08 | 575 | 580 | 570 | 580 | 15,000 |
1987/06/06 | 569 | 575 | 568 | 575 | 6,000 |
1987/06/05 | 550 | 570 | 550 | 570 | 9,000 |
1987/06/04 | 561 | 580 | 561 | 568 | 22,000 |
1987/06/03 | 569 | 569 | 568 | 568 | 2,000 |
1987/06/02 | 573 | 576 | 573 | 575 | 8,000 |
1987/06/01 | 580 | 580 | 573 | 573 | 8,000 |
1987/05/30 | 579 | 580 | 578 | 580 | 7,000 |
1987/05/29 | 574 | 578 | 550 | 578 | 29,000 |
1987/05/27 | 599 | 600 | 594 | 594 | 7,000 |
1987/05/26 | 585 | 599 | 580 | 599 | 32,000 |
1987/05/25 | 589 | 590 | 584 | 590 | 8,000 |
1987/05/22 | 585 | 599 | 585 | 598 | 35,000 |
1987/05/21 | 581 | 589 | 580 | 589 | 21,000 |
1987/05/20 | 589 | 589 | 579 | 589 | 18,000 |
1987/05/19 | 580 | 590 | 580 | 590 | 45,000 |
1987/05/18 | 594 | 594 | 580 | 580 | 11,000 |
1987/05/15 | 570 | 601 | 560 | 600 | 74,000 |
1987/05/14 | 550 | 570 | 550 | 570 | 39,000 |
1987/05/13 | 552 | 555 | 545 | 555 | 63,000 |
1987/05/12 | 550 | 570 | 550 | 557 | 71,000 |
1987/05/11 | 490 | 550 | 490 | 549 | 38,000 |
1987/05/08 | 485 | 500 | 483 | 500 | 18,000 |
1987/05/07 | 483 | 483 | 483 | 483 | 4,000 |
1987/05/06 | 477 | 489 | 477 | 489 | 6,000 |
1987/05/02 | 480 | 485 | 480 | 485 | 4,000 |
1987/05/01 | 489 | 489 | 489 | 489 | 2,000 |
1987/04/30 | 480 | 490 | 480 | 490 | 8,000 |
1987/04/28 | 475 | 480 | 475 | 480 | 5,000 |
1987/04/27 | 475 | 475 | 475 | 475 | 3,000 |
1987/04/25 | 475 | 475 | 475 | 475 | 5,000 |
1987/04/24 | 475 | 480 | 471 | 475 | 21,000 |
1987/04/23 | 468 | 475 | 465 | 475 | 28,000 |
1987/04/22 | 462 | 468 | 462 | 468 | 6,000 |
1987/04/21 | 460 | 470 | 460 | 460 | 14,000 |
1987/04/20 | 440 | 455 | 440 | 455 | 12,000 |
1987/04/17 | 435 | 445 | 430 | 445 | 24,000 |
1987/04/16 | 430 | 440 | 428 | 440 | 31,000 |
1987/04/15 | 444 | 444 | 440 | 440 | 22,000 |
1987/04/14 | 453 | 458 | 449 | 449 | 15,000 |
1987/04/13 | 460 | 460 | 460 | 460 | 4,000 |
1987/04/10 | 470 | 470 | 459 | 466 | 30,000 |
1987/04/09 | 477 | 477 | 470 | 470 | 45,000 |
1987/04/08 | 481 | 482 | 480 | 482 | 9,000 |
1987/04/07 | 489 | 489 | 480 | 480 | 19,000 |
1987/04/06 | 489 | 490 | 485 | 490 | 13,000 |
1987/04/04 | 485 | 487 | 485 | 487 | 3,000 |
1987/04/03 | 485 | 485 | 480 | 480 | 10,000 |
1987/04/02 | 485 | 485 | 481 | 485 | 8,000 |
1987/04/01 | 485 | 485 | 480 | 481 | 14,000 |
1987/03/31 | 490 | 490 | 480 | 480 | 15,000 |
1987/03/30 | 500 | 500 | 495 | 495 | 14,000 |
1987/03/28 | 491 | 500 | 491 | 500 | 11,000 |
1987/03/26 | 500 | 500 | 500 | 500 | 3,000 |
1987/03/25 | 490 | 505 | 485 | 505 | 9,000 |
1987/03/24 | 508 | 508 | 495 | 500 | 19,000 |
1987/03/23 | 510 | 510 | 495 | 495 | 23,000 |
1987/03/20 | 501 | 501 | 497 | 500 | 27,000 |
1987/03/19 | 500 | 500 | 500 | 500 | 7,000 |
1987/03/18 | 515 | 523 | 503 | 503 | 16,000 |
1987/03/17 | 500 | 505 | 500 | 505 | 7,000 |
1987/03/16 | 523 | 523 | 523 | 523 | 5,000 |
1987/03/13 | 499 | 500 | 499 | 500 | 13,000 |
1987/03/12 | 501 | 501 | 490 | 500 | 10,000 |
1987/03/11 | 496 | 500 | 481 | 481 | 47,000 |
1987/03/10 | 505 | 505 | 492 | 492 | 21,000 |
1987/03/09 | 498 | 509 | 498 | 505 | 15,000 |
1987/03/07 | 500 | 500 | 495 | 500 | 19,000 |
1987/03/06 | 500 | 509 | 500 | 500 | 26,000 |
1987/03/05 | 502 | 502 | 500 | 500 | 5,000 |
1987/03/04 | 515 | 519 | 500 | 510 | 31,000 |
1987/03/03 | 509 | 510 | 501 | 510 | 19,000 |
1987/03/02 | 496 | 500 | 490 | 500 | 16,000 |
1987/02/28 | 520 | 520 | 506 | 506 | 3,000 |
1987/02/27 | 510 | 510 | 500 | 505 | 36,000 |
1987/02/26 | 520 | 520 | 519 | 519 | 6,000 |
1987/02/25 | 525 | 525 | 510 | 520 | 22,000 |
1987/02/24 | 520 | 525 | 517 | 520 | 18,000 |
1987/02/23 | 525 | 525 | 504 | 507 | 24,000 |
1987/02/20 | 502 | 528 | 502 | 528 | 19,000 |
1987/02/19 | 506 | 510 | 505 | 510 | 20,000 |
1987/02/18 | 510 | 510 | 500 | 505 | 26,000 |
1987/02/17 | 510 | 510 | 510 | 510 | 8,000 |
1987/02/16 | 530 | 530 | 520 | 520 | 10,000 |
1987/02/13 | 520 | 530 | 510 | 530 | 14,000 |
1987/02/12 | 507 | 513 | 507 | 510 | 8,000 |
1987/02/10 | 510 | 513 | 503 | 513 | 10,000 |
1987/02/09 | 520 | 520 | 505 | 511 | 16,000 |
1987/02/07 | 512 | 512 | 510 | 510 | 6,000 |
1987/02/06 | 505 | 525 | 505 | 510 | 16,000 |
1987/02/05 | 501 | 510 | 500 | 510 | 16,000 |
1987/02/04 | 511 | 511 | 500 | 500 | 29,000 |
1987/02/03 | 515 | 515 | 495 | 501 | 60,000 |
1987/02/02 | 526 | 526 | 516 | 525 | 13,000 |
1987/01/31 | 521 | 525 | 515 | 516 | 25,000 |
1987/01/30 | 536 | 536 | 515 | 515 | 14,000 |
1987/01/29 | 525 | 526 | 517 | 526 | 24,000 |
1987/01/28 | 525 | 535 | 520 | 535 | 25,000 |
1987/01/27 | 535 | 545 | 515 | 515 | 11,000 |
1987/01/26 | 550 | 560 | 550 | 560 | 3,000 |
1987/01/24 | 540 | 550 | 540 | 550 | 12,000 |
1987/01/23 | 525 | 535 | 525 | 535 | 3,000 |
1987/01/22 | 519 | 520 | 510 | 520 | 18,000 |
1987/01/21 | 520 | 525 | 509 | 525 | 22,000 |
1987/01/20 | 525 | 535 | 525 | 535 | 15,000 |
1987/01/19 | 550 | 550 | 548 | 548 | 19,000 |
1987/01/16 | 550 | 560 | 550 | 560 | 8,000 |
1987/01/14 | 535 | 550 | 530 | 550 | 18,000 |
1987/01/13 | 532 | 536 | 530 | 536 | 9,000 |
1987/01/12 | 540 | 540 | 530 | 530 | 22,000 |
1987/01/09 | 545 | 545 | 540 | 540 | 32,000 |
1987/01/08 | 544 | 550 | 544 | 550 | 23,000 |
1987/01/07 | 540 | 543 | 540 | 543 | 29,000 |
1987/01/06 | 541 | 551 | 533 | 550 | 17,000 |
1987/01/05 | 560 | 560 | 560 | 560 | 4,000 |