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 |
---|---|---|---|---|---|
1988/12/27 | 702 | 702 | 691 | 691 | 8,000 |
1988/12/26 | 709 | 709 | 700 | 700 | 4,000 |
1988/12/24 | 699 | 700 | 699 | 699 | 5,000 |
1988/12/23 | 696 | 700 | 696 | 696 | 8,000 |
1988/12/22 | 699 | 699 | 695 | 695 | 6,000 |
1988/12/21 | 699 | 699 | 691 | 691 | 12,000 |
1988/12/20 | 693 | 693 | 693 | 693 | 1,000 |
1988/12/19 | 718 | 718 | 690 | 690 | 17,000 |
1988/12/16 | 719 | 720 | 718 | 719 | 12,000 |
1988/12/15 | 720 | 720 | 720 | 720 | 4,000 |
1988/12/13 | 718 | 718 | 718 | 718 | 1,000 |
1988/12/12 | 730 | 730 | 730 | 730 | 21,000 |
1988/12/09 | 717 | 730 | 716 | 730 | 10,000 |
1988/12/08 | 716 | 716 | 716 | 716 | 3,000 |
1988/12/07 | 717 | 717 | 717 | 717 | 1,000 |
1988/12/06 | 716 | 716 | 716 | 716 | 8,000 |
1988/12/05 | 716 | 718 | 716 | 716 | 5,000 |
1988/12/03 | 717 | 717 | 716 | 716 | 5,000 |
1988/12/02 | 710 | 716 | 710 | 716 | 8,000 |
1988/12/01 | 705 | 710 | 700 | 710 | 16,000 |
1988/11/30 | 720 | 720 | 710 | 710 | 8,000 |
1988/11/29 | 731 | 731 | 730 | 730 | 3,000 |
1988/11/28 | 701 | 730 | 701 | 730 | 7,000 |
1988/11/26 | 697 | 700 | 697 | 700 | 13,000 |
1988/11/25 | 695 | 696 | 695 | 696 | 3,000 |
1988/11/24 | 692 | 694 | 690 | 690 | 9,000 |
1988/11/22 | 695 | 695 | 695 | 695 | 4,000 |
1988/11/21 | 700 | 700 | 695 | 695 | 20,000 |
1988/11/18 | 690 | 700 | 690 | 695 | 18,000 |
1988/11/17 | 700 | 700 | 700 | 700 | 3,000 |
1988/11/16 | 700 | 700 | 700 | 700 | 3,000 |
1988/11/15 | 680 | 680 | 670 | 680 | 8,000 |
1988/11/14 | 675 | 675 | 670 | 670 | 4,000 |
1988/11/11 | 675 | 675 | 675 | 675 | 4,000 |
1988/11/10 | 680 | 680 | 680 | 680 | 5,000 |
1988/11/09 | 680 | 680 | 680 | 680 | 2,000 |
1988/11/08 | 680 | 680 | 680 | 680 | 1,000 |
1988/11/07 | 675 | 675 | 675 | 675 | 1,000 |
1988/11/04 | 678 | 680 | 675 | 675 | 7,000 |
1988/11/02 | 678 | 678 | 677 | 677 | 2,000 |
1988/11/01 | 676 | 680 | 676 | 676 | 7,000 |
1988/10/31 | 675 | 675 | 675 | 675 | 3,000 |
1988/10/28 | 651 | 660 | 651 | 660 | 6,000 |
1988/10/27 | 680 | 680 | 650 | 650 | 4,000 |
1988/10/26 | 680 | 680 | 680 | 680 | 7,000 |
1988/10/25 | 680 | 681 | 680 | 680 | 10,000 |
1988/10/24 | 697 | 697 | 680 | 680 | 7,000 |
1988/10/22 | 695 | 695 | 695 | 695 | 2,000 |
1988/10/18 | 690 | 690 | 690 | 690 | 7,000 |
1988/10/17 | 690 | 690 | 690 | 690 | 10,000 |
1988/10/14 | 690 | 690 | 690 | 690 | 4,000 |
1988/10/13 | 690 | 690 | 689 | 690 | 10,000 |
1988/10/12 | 690 | 690 | 690 | 690 | 2,000 |
1988/10/11 | 690 | 690 | 690 | 690 | 2,000 |
1988/10/06 | 690 | 690 | 690 | 690 | 14,000 |
1988/10/04 | 730 | 730 | 730 | 730 | 4,000 |
1988/10/03 | 730 | 730 | 730 | 730 | 1,000 |
1988/09/30 | 685 | 690 | 680 | 690 | 8,000 |
1988/09/29 | 690 | 690 | 680 | 680 | 10,000 |
1988/09/28 | 686 | 686 | 686 | 686 | 3,000 |
1988/09/27 | 682 | 682 | 682 | 682 | 1,000 |
1988/09/26 | 700 | 700 | 700 | 700 | 6,000 |
1988/09/24 | 696 | 700 | 696 | 700 | 5,000 |
1988/09/22 | 700 | 700 | 700 | 700 | 3,000 |
1988/09/20 | 730 | 730 | 730 | 730 | 4,000 |
1988/09/19 | 730 | 735 | 730 | 735 | 9,000 |
1988/09/16 | 736 | 736 | 736 | 736 | 6,000 |
1988/09/14 | 736 | 736 | 735 | 735 | 20,000 |
1988/09/12 | 731 | 735 | 731 | 735 | 6,000 |
1988/09/09 | 735 | 735 | 735 | 735 | 5,000 |
1988/09/07 | 730 | 736 | 730 | 735 | 16,000 |
1988/09/06 | 736 | 736 | 736 | 736 | 5,000 |
1988/09/05 | 737 | 737 | 737 | 737 | 1,000 |
1988/09/03 | 737 | 737 | 737 | 737 | 1,000 |
1988/09/02 | 736 | 736 | 736 | 736 | 16,000 |
1988/09/01 | 736 | 736 | 736 | 736 | 6,000 |
1988/08/31 | 740 | 740 | 732 | 732 | 7,000 |
1988/08/30 | 732 | 732 | 731 | 731 | 2,000 |
1988/08/29 | 743 | 743 | 730 | 731 | 13,000 |
1988/08/27 | 742 | 742 | 742 | 742 | 2,000 |
1988/08/25 | 744 | 745 | 743 | 745 | 10,000 |
1988/08/24 | 746 | 746 | 745 | 745 | 6,000 |
1988/08/23 | 745 | 745 | 745 | 745 | 3,000 |
1988/08/22 | 760 | 760 | 751 | 751 | 2,000 |
1988/08/19 | 746 | 750 | 746 | 750 | 5,000 |
1988/08/18 | 760 | 760 | 745 | 745 | 3,000 |
1988/08/17 | 750 | 750 | 743 | 743 | 26,000 |
1988/08/16 | 751 | 751 | 751 | 751 | 3,000 |
1988/08/15 | 750 | 750 | 750 | 750 | 9,000 |
1988/08/12 | 750 | 751 | 750 | 750 | 8,000 |
1988/08/11 | 760 | 760 | 750 | 750 | 2,000 |
1988/08/09 | 760 | 760 | 760 | 760 | 6,000 |
1988/08/08 | 753 | 753 | 753 | 753 | 2,000 |
1988/08/06 | 753 | 753 | 753 | 753 | 2,000 |
1988/08/05 | 750 | 753 | 750 | 750 | 17,000 |
1988/08/04 | 750 | 756 | 743 | 746 | 99,000 |
1988/08/03 | 741 | 750 | 741 | 745 | 45,000 |
1988/08/02 | 740 | 741 | 740 | 741 | 3,000 |
1988/08/01 | 740 | 750 | 740 | 750 | 7,000 |
1988/07/30 | 740 | 740 | 732 | 732 | 5,000 |
1988/07/29 | 731 | 732 | 731 | 731 | 12,000 |
1988/07/28 | 730 | 730 | 730 | 730 | 6,000 |
1988/07/27 | 750 | 750 | 750 | 750 | 10,000 |
1988/07/26 | 750 | 750 | 750 | 750 | 12,000 |
1988/07/25 | 755 | 756 | 750 | 750 | 29,000 |
1988/07/23 | 752 | 752 | 751 | 751 | 16,000 |
1988/07/22 | 750 | 755 | 750 | 750 | 30,000 |
1988/07/21 | 760 | 760 | 755 | 756 | 11,000 |
1988/07/20 | 751 | 760 | 750 | 750 | 9,000 |
1988/07/19 | 760 | 761 | 750 | 750 | 177,000 |
1988/07/18 | 760 | 760 | 760 | 760 | 3,000 |
1988/07/15 | 753 | 760 | 752 | 760 | 16,000 |
1988/07/14 | 740 | 751 | 740 | 751 | 18,000 |
1988/07/13 | 751 | 752 | 749 | 749 | 30,000 |
1988/07/12 | 770 | 770 | 750 | 770 | 29,000 |
1988/07/11 | 770 | 770 | 770 | 770 | 11,000 |
1988/07/08 | 770 | 770 | 770 | 770 | 10,000 |
1988/07/07 | 762 | 762 | 761 | 761 | 15,000 |
1988/07/06 | 770 | 770 | 760 | 761 | 19,000 |
1988/07/05 | 770 | 770 | 766 | 770 | 16,000 |
1988/07/04 | 761 | 761 | 760 | 760 | 10,000 |
1988/07/02 | 775 | 775 | 771 | 771 | 12,000 |
1988/07/01 | 790 | 790 | 775 | 775 | 15,000 |
1988/06/30 | 800 | 800 | 800 | 800 | 11,000 |
1988/06/29 | 775 | 775 | 775 | 775 | 15,000 |
1988/06/27 | 776 | 781 | 776 | 776 | 16,000 |
1988/06/25 | 800 | 800 | 775 | 775 | 23,000 |
1988/06/24 | 800 | 803 | 800 | 800 | 20,000 |
1988/06/23 | 797 | 801 | 794 | 794 | 32,000 |
1988/06/22 | 800 | 800 | 790 | 800 | 18,000 |
1988/06/21 | 796 | 800 | 796 | 797 | 10,000 |
1988/06/20 | 806 | 806 | 790 | 790 | 19,000 |
1988/06/17 | 800 | 800 | 795 | 800 | 25,000 |
1988/06/16 | 805 | 805 | 800 | 800 | 18,000 |
1988/06/15 | 814 | 815 | 800 | 815 | 20,000 |
1988/06/14 | 811 | 815 | 811 | 814 | 14,000 |
1988/06/13 | 824 | 824 | 818 | 818 | 4,000 |
1988/06/10 | 826 | 826 | 817 | 817 | 10,000 |
1988/06/09 | 825 | 835 | 816 | 816 | 18,000 |
1988/06/08 | 840 | 840 | 811 | 825 | 32,000 |
1988/06/07 | 846 | 846 | 826 | 840 | 46,000 |
1988/06/06 | 831 | 843 | 826 | 843 | 59,000 |
1988/06/04 | 828 | 828 | 822 | 822 | 13,000 |
1988/06/03 | 810 | 828 | 801 | 828 | 42,000 |
1988/06/02 | 803 | 815 | 803 | 806 | 26,000 |
1988/06/01 | 812 | 815 | 803 | 803 | 20,000 |
1988/05/31 | 800 | 810 | 800 | 802 | 31,000 |
1988/05/30 | 799 | 799 | 793 | 799 | 14,000 |
1988/05/28 | 791 | 791 | 790 | 790 | 3,000 |
1988/05/27 | 799 | 800 | 786 | 786 | 22,000 |
1988/05/26 | 799 | 799 | 781 | 790 | 33,000 |
1988/05/25 | 799 | 799 | 770 | 770 | 21,000 |
1988/05/24 | 797 | 800 | 797 | 800 | 6,000 |
1988/05/23 | 800 | 810 | 790 | 791 | 29,000 |
1988/05/20 | 830 | 830 | 810 | 810 | 62,000 |
1988/05/19 | 800 | 825 | 800 | 825 | 71,000 |
1988/05/18 | 787 | 799 | 787 | 797 | 21,000 |
1988/05/17 | 785 | 785 | 780 | 785 | 36,000 |
1988/05/16 | 780 | 785 | 780 | 785 | 22,000 |
1988/05/13 | 770 | 771 | 770 | 770 | 13,000 |
1988/05/12 | 760 | 770 | 750 | 770 | 8,000 |
1988/05/11 | 780 | 780 | 770 | 770 | 19,000 |
1988/05/10 | 777 | 780 | 777 | 780 | 7,000 |
1988/05/09 | 800 | 800 | 785 | 785 | 18,000 |
1988/05/06 | 795 | 800 | 795 | 800 | 15,000 |
1988/05/02 | 800 | 800 | 794 | 799 | 24,000 |
1988/04/30 | 777 | 780 | 770 | 780 | 42,000 |
1988/04/28 | 776 | 776 | 771 | 775 | 16,000 |
1988/04/27 | 780 | 780 | 770 | 779 | 16,000 |
1988/04/26 | 777 | 789 | 777 | 780 | 26,000 |
1988/04/25 | 760 | 775 | 751 | 775 | 10,000 |
1988/04/23 | 756 | 770 | 756 | 770 | 13,000 |
1988/04/22 | 752 | 760 | 750 | 752 | 14,000 |
1988/04/21 | 751 | 751 | 750 | 750 | 23,000 |
1988/04/20 | 755 | 755 | 750 | 750 | 10,000 |
1988/04/19 | 750 | 755 | 750 | 755 | 7,000 |
1988/04/18 | 765 | 765 | 755 | 755 | 6,000 |
1988/04/15 | 765 | 765 | 765 | 765 | 3,000 |
1988/04/14 | 765 | 765 | 760 | 765 | 18,000 |
1988/04/13 | 760 | 769 | 750 | 769 | 11,000 |
1988/04/12 | 770 | 770 | 760 | 760 | 21,000 |
1988/04/11 | 760 | 770 | 760 | 760 | 24,000 |
1988/04/08 | 735 | 735 | 734 | 734 | 13,000 |
1988/04/07 | 761 | 761 | 760 | 760 | 7,000 |
1988/04/06 | 734 | 760 | 734 | 760 | 33,000 |
1988/04/05 | 760 | 760 | 732 | 732 | 6,000 |
1988/04/02 | 765 | 765 | 765 | 765 | 4,000 |
1988/04/01 | 765 | 766 | 765 | 765 | 22,000 |
1988/03/31 | 770 | 770 | 770 | 770 | 13,000 |
1988/03/30 | 731 | 749 | 731 | 749 | 6,000 |
1988/03/29 | 733 | 733 | 730 | 730 | 9,000 |
1988/03/28 | 731 | 731 | 731 | 731 | 1,000 |
1988/03/26 | 740 | 740 | 731 | 731 | 2,000 |
1988/03/25 | 750 | 751 | 745 | 745 | 7,000 |
1988/03/24 | 750 | 750 | 747 | 747 | 14,000 |
1988/03/23 | 751 | 751 | 750 | 750 | 15,000 |
1988/03/22 | 751 | 751 | 750 | 751 | 7,000 |
1988/03/18 | 766 | 774 | 751 | 751 | 37,000 |
1988/03/17 | 762 | 770 | 761 | 761 | 25,000 |
1988/03/16 | 760 | 761 | 760 | 761 | 5,000 |
1988/03/15 | 789 | 789 | 789 | 789 | 2,000 |
1988/03/14 | 795 | 795 | 795 | 795 | 15,000 |
1988/03/10 | 756 | 756 | 755 | 755 | 3,000 |
1988/03/09 | 754 | 755 | 741 | 750 | 26,000 |
1988/03/08 | 770 | 770 | 760 | 760 | 8,000 |
1988/03/07 | 788 | 788 | 770 | 775 | 21,000 |
1988/03/05 | 795 | 798 | 795 | 798 | 7,000 |
1988/03/04 | 800 | 800 | 795 | 795 | 15,000 |
1988/03/03 | 790 | 800 | 785 | 790 | 12,000 |
1988/03/02 | 775 | 781 | 775 | 777 | 23,000 |
1988/03/01 | 768 | 780 | 765 | 770 | 16,000 |
1988/02/29 | 768 | 768 | 768 | 768 | 7,000 |
1988/02/27 | 755 | 760 | 754 | 760 | 9,000 |
1988/02/26 | 759 | 760 | 742 | 750 | 46,000 |
1988/02/25 | 781 | 781 | 760 | 760 | 20,000 |
1988/02/24 | 791 | 791 | 781 | 781 | 12,000 |
1988/02/23 | 790 | 790 | 790 | 790 | 3,000 |
1988/02/22 | 785 | 790 | 785 | 785 | 9,000 |
1988/02/19 | 779 | 790 | 779 | 785 | 24,000 |
1988/02/18 | 780 | 800 | 775 | 775 | 23,000 |
1988/02/15 | 834 | 834 | 820 | 821 | 168,000 |
1988/02/12 | 830 | 834 | 811 | 830 | 102,000 |
1988/02/10 | 816 | 820 | 810 | 820 | 54,000 |
1988/02/09 | 840 | 849 | 821 | 821 | 72,000 |
1988/02/08 | 800 | 850 | 795 | 849 | 282,000 |
1988/02/06 | 810 | 810 | 788 | 800 | 130,000 |
1988/02/05 | 788 | 810 | 788 | 810 | 75,000 |
1988/02/04 | 840 | 840 | 798 | 798 | 276,000 |
1988/02/03 | 781 | 828 | 780 | 824 | 361,000 |
1988/02/02 | 746 | 784 | 745 | 780 | 129,000 |
1988/02/01 | 735 | 745 | 725 | 745 | 23,000 |
1988/01/30 | 730 | 740 | 720 | 720 | 8,000 |
1988/01/29 | 739 | 740 | 720 | 720 | 10,000 |
1988/01/28 | 730 | 750 | 715 | 750 | 42,000 |
1988/01/27 | 721 | 723 | 710 | 710 | 17,000 |
1988/01/26 | 710 | 730 | 710 | 720 | 19,000 |
1988/01/25 | 700 | 700 | 691 | 700 | 16,000 |
1988/01/23 | 710 | 710 | 705 | 710 | 11,000 |
1988/01/22 | 710 | 710 | 700 | 710 | 20,000 |
1988/01/21 | 709 | 710 | 701 | 705 | 25,000 |
1988/01/20 | 701 | 710 | 701 | 710 | 15,000 |
1988/01/19 | 701 | 701 | 690 | 700 | 33,000 |
1988/01/18 | 700 | 710 | 700 | 700 | 21,000 |
1988/01/14 | 685 | 700 | 685 | 700 | 15,000 |
1988/01/13 | 685 | 690 | 680 | 685 | 27,000 |
1988/01/12 | 685 | 690 | 683 | 683 | 23,000 |
1988/01/11 | 687 | 687 | 680 | 682 | 8,000 |
1988/01/08 | 671 | 690 | 671 | 690 | 15,000 |
1988/01/07 | 670 | 679 | 667 | 667 | 15,000 |
1988/01/06 | 666 | 666 | 666 | 666 | 8,000 |
1988/01/05 | 610 | 626 | 610 | 626 | 4,000 |
1988/01/04 | 620 | 620 | 605 | 605 | 6,000 |