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 |
|---|---|---|---|---|---|
| 1990/12/28 | 638 | 638 | 630 | 630 | 14,000 |
| 1990/12/27 | 630 | 640 | 630 | 632 | 10,000 |
| 1990/12/26 | 640 | 640 | 640 | 640 | 1,000 |
| 1990/12/21 | 679 | 679 | 679 | 679 | 1,000 |
| 1990/12/19 | 694 | 694 | 694 | 694 | 7,000 |
| 1990/12/18 | 700 | 700 | 681 | 681 | 11,000 |
| 1990/12/17 | 718 | 718 | 696 | 700 | 17,000 |
| 1990/12/14 | 701 | 701 | 701 | 701 | 19,000 |
| 1990/12/13 | 685 | 696 | 684 | 696 | 77,000 |
| 1990/12/12 | 680 | 686 | 680 | 685 | 17,000 |
| 1990/12/11 | 672 | 680 | 672 | 680 | 14,000 |
| 1990/12/10 | 666 | 679 | 666 | 679 | 6,000 |
| 1990/12/07 | 651 | 660 | 650 | 660 | 5,000 |
| 1990/12/06 | 630 | 631 | 630 | 631 | 4,000 |
| 1990/12/05 | 665 | 665 | 620 | 620 | 10,000 |
| 1990/12/04 | 675 | 675 | 665 | 665 | 12,000 |
| 1990/12/03 | 680 | 680 | 680 | 680 | 2,000 |
| 1990/11/30 | 710 | 710 | 699 | 700 | 16,000 |
| 1990/11/29 | 715 | 715 | 710 | 710 | 17,000 |
| 1990/11/28 | 755 | 755 | 755 | 755 | 9,000 |
| 1990/11/27 | 756 | 756 | 745 | 752 | 19,000 |
| 1990/11/26 | 755 | 755 | 755 | 755 | 6,000 |
| 1990/11/22 | 745 | 750 | 745 | 750 | 4,000 |
| 1990/11/21 | 750 | 750 | 750 | 750 | 7,000 |
| 1990/11/20 | 760 | 760 | 760 | 760 | 14,000 |
| 1990/11/19 | 771 | 771 | 771 | 771 | 3,000 |
| 1990/11/16 | 770 | 770 | 760 | 770 | 9,000 |
| 1990/11/15 | 760 | 770 | 754 | 770 | 16,000 |
| 1990/11/13 | 790 | 791 | 790 | 791 | 3,000 |
| 1990/11/09 | 790 | 790 | 790 | 790 | 3,000 |
| 1990/11/08 | 819 | 819 | 805 | 805 | 8,000 |
| 1990/11/07 | 820 | 820 | 820 | 820 | 20,000 |
| 1990/11/06 | 830 | 835 | 815 | 815 | 31,000 |
| 1990/11/05 | 821 | 822 | 821 | 822 | 3,000 |
| 1990/11/02 | 820 | 821 | 820 | 820 | 12,000 |
| 1990/11/01 | 832 | 832 | 820 | 820 | 12,000 |
| 1990/10/31 | 831 | 835 | 830 | 832 | 13,000 |
| 1990/10/30 | 831 | 831 | 830 | 830 | 3,000 |
| 1990/10/29 | 812 | 830 | 812 | 830 | 4,000 |
| 1990/10/26 | 810 | 810 | 801 | 805 | 14,000 |
| 1990/10/25 | 792 | 810 | 792 | 810 | 6,000 |
| 1990/10/24 | 800 | 800 | 790 | 790 | 13,000 |
| 1990/10/23 | 791 | 801 | 791 | 801 | 13,000 |
| 1990/10/22 | 785 | 785 | 785 | 785 | 15,000 |
| 1990/10/19 | 751 | 770 | 751 | 770 | 7,000 |
| 1990/10/18 | 755 | 755 | 750 | 750 | 4,000 |
| 1990/10/17 | 740 | 750 | 740 | 750 | 3,000 |
| 1990/10/16 | 750 | 750 | 740 | 741 | 21,000 |
| 1990/10/15 | 745 | 745 | 735 | 735 | 7,000 |
| 1990/10/12 | 735 | 735 | 735 | 735 | 4,000 |
| 1990/10/11 | 740 | 744 | 735 | 744 | 20,000 |
| 1990/10/09 | 741 | 741 | 740 | 740 | 6,000 |
| 1990/10/08 | 730 | 730 | 730 | 730 | 7,000 |
| 1990/10/05 | 730 | 730 | 730 | 730 | 5,000 |
| 1990/10/04 | 740 | 740 | 740 | 740 | 4,000 |
| 1990/10/03 | 740 | 750 | 740 | 750 | 11,000 |
| 1990/10/02 | 730 | 760 | 730 | 750 | 41,000 |
| 1990/10/01 | 749 | 749 | 749 | 749 | 9,000 |
| 1990/09/28 | 750 | 750 | 750 | 750 | 4,000 |
| 1990/09/26 | 790 | 790 | 780 | 780 | 7,000 |
| 1990/09/25 | 800 | 800 | 800 | 800 | 12,000 |
| 1990/09/21 | 815 | 820 | 815 | 820 | 11,000 |
| 1990/09/20 | 818 | 822 | 818 | 822 | 9,000 |
| 1990/09/19 | 825 | 830 | 825 | 828 | 17,000 |
| 1990/09/18 | 820 | 820 | 810 | 810 | 26,000 |
| 1990/09/14 | 790 | 790 | 788 | 790 | 7,000 |
| 1990/09/13 | 798 | 798 | 787 | 790 | 12,000 |
| 1990/09/12 | 801 | 801 | 795 | 796 | 14,000 |
| 1990/09/11 | 791 | 801 | 791 | 801 | 2,000 |
| 1990/09/10 | 820 | 820 | 785 | 785 | 11,000 |
| 1990/09/07 | 810 | 810 | 800 | 810 | 42,000 |
| 1990/09/06 | 825 | 825 | 825 | 825 | 10,000 |
| 1990/09/05 | 860 | 860 | 845 | 845 | 8,000 |
| 1990/09/04 | 850 | 851 | 850 | 850 | 15,000 |
| 1990/09/03 | 851 | 851 | 845 | 850 | 7,000 |
| 1990/08/31 | 850 | 850 | 850 | 850 | 7,000 |
| 1990/08/30 | 801 | 820 | 801 | 820 | 4,000 |
| 1990/08/29 | 830 | 830 | 800 | 800 | 10,000 |
| 1990/08/28 | 803 | 825 | 803 | 820 | 6,000 |
| 1990/08/27 | 799 | 809 | 799 | 800 | 9,000 |
| 1990/08/24 | 815 | 815 | 800 | 800 | 12,000 |
| 1990/08/22 | 890 | 890 | 855 | 855 | 4,000 |
| 1990/08/21 | 895 | 895 | 895 | 895 | 7,000 |
| 1990/08/20 | 940 | 940 | 924 | 924 | 4,000 |
| 1990/08/17 | 939 | 939 | 939 | 939 | 7,000 |
| 1990/08/16 | 959 | 960 | 949 | 949 | 6,000 |
| 1990/08/15 | 960 | 960 | 959 | 959 | 9,000 |
| 1990/08/14 | 936 | 936 | 929 | 930 | 23,000 |
| 1990/08/13 | 957 | 957 | 957 | 957 | 2,000 |
| 1990/08/10 | 960 | 960 | 959 | 959 | 5,000 |
| 1990/08/09 | 950 | 960 | 950 | 951 | 10,000 |
| 1990/08/08 | 970 | 970 | 955 | 956 | 5,000 |
| 1990/08/07 | 950 | 970 | 950 | 970 | 17,000 |
| 1990/08/06 | 1,020 | 1,030 | 1,000 | 1,000 | 25,000 |
| 1990/08/03 | 1,090 | 1,090 | 1,060 | 1,060 | 27,000 |
| 1990/08/02 | 1,110 | 1,110 | 1,070 | 1,070 | 38,000 |
| 1990/08/01 | 1,110 | 1,130 | 1,100 | 1,110 | 58,000 |
| 1990/07/31 | 1,080 | 1,100 | 1,070 | 1,100 | 49,000 |
| 1990/07/30 | 1,070 | 1,080 | 1,050 | 1,080 | 48,000 |
| 1990/07/27 | 1,080 | 1,090 | 1,040 | 1,090 | 49,000 |
| 1990/07/26 | 1,070 | 1,100 | 1,070 | 1,080 | 24,000 |
| 1990/07/25 | 1,060 | 1,060 | 1,040 | 1,050 | 14,000 |
| 1990/07/24 | 1,060 | 1,060 | 1,040 | 1,060 | 13,000 |
| 1990/07/23 | 1,130 | 1,130 | 1,050 | 1,050 | 22,000 |
| 1990/07/20 | 1,120 | 1,120 | 1,090 | 1,090 | 27,000 |
| 1990/07/19 | 1,140 | 1,140 | 1,100 | 1,100 | 40,000 |
| 1990/07/18 | 1,140 | 1,140 | 1,110 | 1,120 | 42,000 |
| 1990/07/17 | 1,140 | 1,140 | 1,130 | 1,140 | 59,000 |
| 1990/07/16 | 1,140 | 1,150 | 1,130 | 1,150 | 23,000 |
| 1990/07/13 | 1,120 | 1,150 | 1,110 | 1,140 | 72,000 |
| 1990/07/12 | 1,140 | 1,150 | 1,110 | 1,110 | 59,000 |
| 1990/07/11 | 1,110 | 1,130 | 1,100 | 1,100 | 113,000 |
| 1990/07/10 | 1,150 | 1,150 | 1,110 | 1,110 | 109,000 |
| 1990/07/09 | 1,140 | 1,170 | 1,120 | 1,130 | 108,000 |
| 1990/07/06 | 1,110 | 1,120 | 1,100 | 1,120 | 91,000 |
| 1990/07/05 | 1,100 | 1,120 | 1,080 | 1,090 | 81,000 |
| 1990/07/04 | 1,050 | 1,100 | 1,050 | 1,090 | 71,000 |
| 1990/07/03 | 1,040 | 1,040 | 1,030 | 1,040 | 18,000 |
| 1990/07/02 | 1,040 | 1,040 | 1,030 | 1,040 | 12,000 |
| 1990/06/29 | 1,040 | 1,050 | 1,000 | 1,040 | 30,000 |
| 1990/06/28 | 1,010 | 1,030 | 1,000 | 1,020 | 31,000 |
| 1990/06/27 | 1,010 | 1,020 | 1,000 | 1,000 | 18,000 |
| 1990/06/26 | 1,000 | 1,020 | 995 | 1,000 | 25,000 |
| 1990/06/25 | 1,040 | 1,040 | 1,010 | 1,020 | 53,000 |
| 1990/06/22 | 1,050 | 1,050 | 1,040 | 1,050 | 40,000 |
| 1990/06/21 | 1,030 | 1,050 | 1,020 | 1,040 | 72,000 |
| 1990/06/20 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1990/06/19 | 1,050 | 1,050 | 1,030 | 1,040 | 51,000 |
| 1990/06/18 | 1,070 | 1,070 | 1,050 | 1,050 | 65,000 |
| 1990/06/15 | 1,040 | 1,070 | 1,020 | 1,070 | 70,000 |
| 1990/06/14 | 1,030 | 1,040 | 1,020 | 1,020 | 51,000 |
| 1990/06/13 | 1,040 | 1,050 | 1,020 | 1,050 | 43,000 |
| 1990/06/12 | 1,030 | 1,040 | 1,020 | 1,020 | 15,000 |
| 1990/06/11 | 1,050 | 1,050 | 1,000 | 1,010 | 71,000 |
| 1990/06/08 | 1,050 | 1,080 | 1,040 | 1,050 | 108,000 |
| 1990/06/07 | 1,080 | 1,080 | 1,030 | 1,040 | 46,000 |
| 1990/06/06 | 1,000 | 1,080 | 1,000 | 1,080 | 257,000 |
| 1990/06/05 | 990 | 1,000 | 990 | 998 | 17,000 |
| 1990/06/04 | 990 | 1,000 | 980 | 980 | 28,000 |
| 1990/06/01 | 990 | 999 | 971 | 990 | 35,000 |
| 1990/05/31 | 941 | 969 | 940 | 969 | 26,000 |
| 1990/05/30 | 950 | 950 | 930 | 931 | 10,000 |
| 1990/05/29 | 980 | 980 | 960 | 960 | 14,000 |
| 1990/05/28 | 980 | 990 | 980 | 980 | 17,000 |
| 1990/05/25 | 1,000 | 1,000 | 980 | 980 | 18,000 |
| 1990/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990/05/23 | 968 | 1,000 | 968 | 1,000 | 17,000 |
| 1990/05/22 | 968 | 968 | 967 | 968 | 6,000 |
| 1990/05/21 | 990 | 1,020 | 988 | 988 | 32,000 |
| 1990/05/18 | 991 | 1,000 | 970 | 995 | 56,000 |
| 1990/05/17 | 989 | 1,000 | 989 | 999 | 42,000 |
| 1990/05/16 | 990 | 995 | 985 | 994 | 25,000 |
| 1990/05/15 | 990 | 995 | 990 | 990 | 36,000 |
| 1990/05/14 | 996 | 1,020 | 982 | 982 | 171,000 |
| 1990/05/11 | 963 | 995 | 960 | 995 | 38,000 |
| 1990/05/10 | 951 | 980 | 950 | 962 | 47,000 |
| 1990/05/09 | 902 | 930 | 902 | 930 | 18,000 |
| 1990/05/08 | 900 | 900 | 899 | 900 | 16,000 |
| 1990/05/02 | 830 | 840 | 830 | 840 | 12,000 |
| 1990/05/01 | 850 | 850 | 830 | 830 | 32,000 |
| 1990/04/27 | 840 | 840 | 836 | 840 | 23,000 |
| 1990/04/26 | 840 | 855 | 840 | 842 | 18,000 |
| 1990/04/25 | 836 | 840 | 836 | 840 | 26,000 |
| 1990/04/24 | 840 | 847 | 840 | 840 | 15,000 |
| 1990/04/23 | 846 | 850 | 839 | 840 | 18,000 |
| 1990/04/20 | 840 | 850 | 840 | 842 | 34,000 |
| 1990/04/19 | 825 | 836 | 825 | 836 | 11,000 |
| 1990/04/18 | 830 | 839 | 820 | 820 | 15,000 |
| 1990/04/17 | 841 | 841 | 840 | 840 | 6,000 |
| 1990/04/16 | 869 | 869 | 847 | 850 | 11,000 |
| 1990/04/13 | 851 | 869 | 851 | 869 | 32,000 |
| 1990/04/12 | 850 | 869 | 840 | 869 | 16,000 |
| 1990/04/11 | 880 | 880 | 869 | 869 | 9,000 |
| 1990/04/10 | 871 | 892 | 871 | 892 | 20,000 |
| 1990/04/09 | 862 | 891 | 862 | 891 | 46,000 |
| 1990/04/06 | 819 | 830 | 819 | 822 | 19,000 |
| 1990/04/04 | 902 | 905 | 880 | 880 | 41,000 |
| 1990/03/30 | 991 | 1,050 | 990 | 1,020 | 98,000 |
| 1990/03/29 | 955 | 965 | 955 | 965 | 35,000 |
| 1990/03/28 | 931 | 931 | 921 | 925 | 24,000 |
| 1990/03/27 | 902 | 911 | 902 | 910 | 12,000 |
| 1990/03/26 | 880 | 900 | 880 | 900 | 6,000 |
| 1990/03/23 | 880 | 880 | 880 | 880 | 8,000 |
| 1990/03/22 | 952 | 952 | 941 | 941 | 5,000 |
| 1990/03/20 | 990 | 990 | 951 | 951 | 17,000 |
| 1990/03/19 | 1,040 | 1,040 | 1,000 | 1,010 | 11,000 |
| 1990/03/16 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 |
| 1990/03/15 | 1,010 | 1,050 | 1,010 | 1,050 | 27,000 |
| 1990/03/14 | 1,050 | 1,060 | 1,010 | 1,010 | 64,000 |
| 1990/03/13 | 1,120 | 1,120 | 1,090 | 1,090 | 29,000 |
| 1990/03/12 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 |
| 1990/03/09 | 1,130 | 1,150 | 1,120 | 1,140 | 21,000 |
| 1990/03/08 | 1,140 | 1,140 | 1,120 | 1,120 | 18,000 |
| 1990/03/07 | 1,160 | 1,160 | 1,130 | 1,130 | 67,000 |
| 1990/03/06 | 1,160 | 1,170 | 1,160 | 1,160 | 22,000 |
| 1990/03/05 | 1,180 | 1,180 | 1,150 | 1,170 | 29,000 |
| 1990/03/02 | 1,140 | 1,180 | 1,120 | 1,180 | 36,000 |
| 1990/03/01 | 1,160 | 1,160 | 1,130 | 1,150 | 26,000 |
| 1990/02/28 | 1,130 | 1,180 | 1,110 | 1,180 | 77,000 |
| 1990/02/27 | 1,100 | 1,120 | 1,090 | 1,120 | 359,000 |
| 1990/02/26 | 1,120 | 1,130 | 1,100 | 1,120 | 325,000 |
| 1990/02/23 | 1,140 | 1,170 | 1,120 | 1,140 | 116,000 |
| 1990/02/22 | 1,150 | 1,180 | 1,120 | 1,160 | 111,000 |
| 1990/02/21 | 1,180 | 1,190 | 1,140 | 1,160 | 102,000 |
| 1990/02/20 | 1,180 | 1,180 | 1,150 | 1,160 | 69,000 |
| 1990/02/19 | 1,190 | 1,190 | 1,170 | 1,170 | 25,000 |
| 1990/02/16 | 1,190 | 1,190 | 1,170 | 1,170 | 93,000 |
| 1990/02/15 | 1,150 | 1,200 | 1,150 | 1,190 | 101,000 |
| 1990/02/14 | 1,190 | 1,210 | 1,170 | 1,170 | 105,000 |
| 1990/02/13 | 1,200 | 1,210 | 1,190 | 1,200 | 93,000 |
| 1990/02/09 | 1,220 | 1,230 | 1,190 | 1,190 | 340,000 |
| 1990/02/08 | 1,160 | 1,210 | 1,160 | 1,190 | 445,000 |
| 1990/02/07 | 1,160 | 1,160 | 1,150 | 1,160 | 41,000 |
| 1990/02/06 | 1,120 | 1,180 | 1,120 | 1,160 | 276,000 |
| 1990/02/05 | 1,110 | 1,120 | 1,110 | 1,110 | 69,000 |
| 1990/02/02 | 1,140 | 1,140 | 1,100 | 1,120 | 128,000 |
| 1990/02/01 | 1,150 | 1,160 | 1,130 | 1,140 | 301,000 |
| 1990/01/31 | 1,120 | 1,180 | 1,110 | 1,150 | 965,000 |
| 1990/01/30 | 1,070 | 1,100 | 1,070 | 1,100 | 201,000 |
| 1990/01/29 | 1,080 | 1,080 | 1,050 | 1,070 | 153,000 |
| 1990/01/26 | 1,070 | 1,080 | 1,060 | 1,060 | 148,000 |
| 1990/01/25 | 1,000 | 1,080 | 1,000 | 1,050 | 272,000 |
| 1990/01/24 | 1,040 | 1,050 | 1,030 | 1,030 | 54,000 |
| 1990/01/23 | 1,050 | 1,050 | 1,030 | 1,040 | 80,000 |
| 1990/01/22 | 1,010 | 1,090 | 1,000 | 1,070 | 171,000 |
| 1990/01/19 | 1,000 | 1,000 | 998 | 1,000 | 34,000 |
| 1990/01/18 | 999 | 1,010 | 996 | 996 | 29,000 |
| 1990/01/17 | 1,000 | 1,000 | 999 | 999 | 30,000 |
| 1990/01/16 | 1,010 | 1,010 | 990 | 1,000 | 70,000 |
| 1990/01/12 | 1,010 | 1,020 | 1,010 | 1,020 | 78,000 |
| 1990/01/11 | 1,000 | 1,020 | 1,000 | 1,010 | 38,000 |
| 1990/01/10 | 1,020 | 1,020 | 1,000 | 1,000 | 84,000 |
| 1990/01/09 | 999 | 1,020 | 999 | 1,020 | 127,000 |
| 1990/01/08 | 980 | 1,000 | 980 | 990 | 64,000 |
| 1990/01/05 | 980 | 990 | 975 | 976 | 48,000 |
| 1990/01/04 | 980 | 985 | 975 | 985 | 26,000 |