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 |
|---|---|---|---|---|---|
| 1991/12/30 | 750 | 750 | 750 | 750 | 7,000 |
| 1991/12/27 | 721 | 721 | 720 | 720 | 4,000 |
| 1991/12/26 | 720 | 720 | 720 | 720 | 4,000 |
| 1991/12/25 | 730 | 730 | 718 | 718 | 3,000 |
| 1991/12/24 | 725 | 736 | 725 | 730 | 4,000 |
| 1991/12/20 | 733 | 733 | 733 | 733 | 6,000 |
| 1991/12/19 | 753 | 753 | 753 | 753 | 3,000 |
| 1991/12/18 | 767 | 767 | 760 | 760 | 8,000 |
| 1991/12/17 | 770 | 779 | 770 | 779 | 15,000 |
| 1991/12/16 | 750 | 750 | 750 | 750 | 8,000 |
| 1991/12/13 | 720 | 730 | 720 | 730 | 11,000 |
| 1991/12/12 | 706 | 720 | 705 | 720 | 5,000 |
| 1991/12/11 | 711 | 711 | 705 | 705 | 5,000 |
| 1991/12/10 | 726 | 726 | 711 | 711 | 20,000 |
| 1991/12/09 | 709 | 711 | 709 | 711 | 3,000 |
| 1991/12/06 | 702 | 703 | 702 | 702 | 7,000 |
| 1991/12/05 | 702 | 702 | 700 | 700 | 5,000 |
| 1991/12/04 | 701 | 701 | 701 | 701 | 2,000 |
| 1991/12/03 | 713 | 713 | 700 | 700 | 13,000 |
| 1991/11/28 | 690 | 690 | 683 | 683 | 7,000 |
| 1991/11/26 | 691 | 693 | 691 | 693 | 3,000 |
| 1991/11/25 | 700 | 700 | 690 | 691 | 9,000 |
| 1991/11/22 | 716 | 716 | 690 | 690 | 12,000 |
| 1991/11/21 | 731 | 731 | 716 | 716 | 29,000 |
| 1991/11/20 | 725 | 730 | 725 | 730 | 4,000 |
| 1991/11/19 | 725 | 729 | 725 | 725 | 5,000 |
| 1991/11/18 | 719 | 730 | 715 | 720 | 24,000 |
| 1991/11/15 | 747 | 747 | 715 | 720 | 25,000 |
| 1991/11/14 | 753 | 753 | 739 | 740 | 27,000 |
| 1991/11/13 | 742 | 751 | 732 | 743 | 63,000 |
| 1991/11/11 | 690 | 690 | 662 | 662 | 5,000 |
| 1991/11/08 | 690 | 690 | 690 | 690 | 1,000 |
| 1991/11/07 | 699 | 699 | 680 | 680 | 3,000 |
| 1991/11/06 | 710 | 710 | 710 | 710 | 1,000 |
| 1991/11/05 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/11/01 | 720 | 720 | 720 | 720 | 5,000 |
| 1991/10/31 | 720 | 720 | 720 | 720 | 8,000 |
| 1991/10/30 | 700 | 700 | 700 | 700 | 4,000 |
| 1991/10/29 | 670 | 670 | 670 | 670 | 13,000 |
| 1991/10/28 | 682 | 682 | 671 | 671 | 4,000 |
| 1991/10/25 | 677 | 681 | 677 | 681 | 2,000 |
| 1991/10/24 | 675 | 676 | 675 | 676 | 2,000 |
| 1991/10/23 | 675 | 675 | 675 | 675 | 2,000 |
| 1991/10/21 | 700 | 700 | 690 | 690 | 6,000 |
| 1991/10/16 | 701 | 701 | 700 | 700 | 9,000 |
| 1991/10/14 | 675 | 675 | 675 | 675 | 1,000 |
| 1991/10/11 | 680 | 680 | 680 | 680 | 2,000 |
| 1991/10/09 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/10/07 | 690 | 690 | 689 | 689 | 5,000 |
| 1991/10/04 | 686 | 686 | 686 | 686 | 2,000 |
| 1991/10/03 | 690 | 690 | 680 | 685 | 3,000 |
| 1991/09/30 | 683 | 683 | 683 | 683 | 8,000 |
| 1991/09/26 | 671 | 671 | 671 | 671 | 3,000 |
| 1991/09/25 | 670 | 670 | 670 | 670 | 2,000 |
| 1991/09/24 | 656 | 656 | 656 | 656 | 1,000 |
| 1991/09/20 | 654 | 654 | 654 | 654 | 1,000 |
| 1991/09/19 | 670 | 671 | 654 | 654 | 10,000 |
| 1991/09/18 | 668 | 668 | 668 | 668 | 3,000 |
| 1991/09/17 | 675 | 675 | 670 | 670 | 4,000 |
| 1991/09/13 | 695 | 695 | 695 | 695 | 10,000 |
| 1991/09/11 | 667 | 667 | 665 | 665 | 11,000 |
| 1991/09/10 | 672 | 672 | 669 | 669 | 4,000 |
| 1991/09/09 | 671 | 672 | 671 | 672 | 17,000 |
| 1991/09/06 | 671 | 671 | 660 | 671 | 34,000 |
| 1991/09/05 | 671 | 671 | 666 | 670 | 5,000 |
| 1991/09/04 | 665 | 665 | 665 | 665 | 1,000 |
| 1991/09/03 | 671 | 671 | 665 | 665 | 15,000 |
| 1991/09/02 | 672 | 675 | 671 | 671 | 25,000 |
| 1991/08/30 | 671 | 671 | 671 | 671 | 3,000 |
| 1991/08/29 | 700 | 700 | 699 | 699 | 3,000 |
| 1991/08/28 | 708 | 708 | 700 | 700 | 11,000 |
| 1991/08/27 | 710 | 710 | 710 | 710 | 3,000 |
| 1991/08/23 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/08/22 | 723 | 730 | 722 | 730 | 7,000 |
| 1991/08/19 | 749 | 749 | 743 | 743 | 14,000 |
| 1991/08/15 | 763 | 763 | 760 | 760 | 7,000 |
| 1991/08/12 | 775 | 775 | 775 | 775 | 3,000 |
| 1991/08/09 | 775 | 776 | 775 | 776 | 2,000 |
| 1991/08/08 | 780 | 780 | 780 | 780 | 10,000 |
| 1991/08/06 | 781 | 781 | 781 | 781 | 1,000 |
| 1991/08/05 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/08/01 | 785 | 785 | 785 | 785 | 2,000 |
| 1991/07/31 | 800 | 800 | 800 | 800 | 5,000 |
| 1991/07/29 | 785 | 800 | 785 | 800 | 7,000 |
| 1991/07/25 | 787 | 787 | 785 | 785 | 5,000 |
| 1991/07/24 | 785 | 785 | 785 | 785 | 2,000 |
| 1991/07/19 | 819 | 820 | 819 | 820 | 2,000 |
| 1991/07/17 | 808 | 829 | 808 | 829 | 26,000 |
| 1991/07/16 | 819 | 828 | 800 | 828 | 30,000 |
| 1991/07/15 | 820 | 820 | 820 | 820 | 7,000 |
| 1991/07/12 | 780 | 786 | 780 | 785 | 3,000 |
| 1991/07/11 | 789 | 789 | 780 | 785 | 12,000 |
| 1991/07/10 | 759 | 772 | 759 | 770 | 9,000 |
| 1991/07/09 | 759 | 759 | 759 | 759 | 2,000 |
| 1991/07/08 | 789 | 789 | 789 | 789 | 13,000 |
| 1991/07/05 | 761 | 780 | 761 | 765 | 34,000 |
| 1991/07/04 | 751 | 763 | 751 | 763 | 16,000 |
| 1991/07/03 | 790 | 795 | 780 | 780 | 3,000 |
| 1991/07/02 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/07/01 | 803 | 803 | 803 | 803 | 5,000 |
| 1991/06/28 | 782 | 782 | 782 | 782 | 1,000 |
| 1991/06/27 | 804 | 804 | 782 | 782 | 8,000 |
| 1991/06/26 | 803 | 804 | 803 | 804 | 4,000 |
| 1991/06/25 | 785 | 805 | 785 | 805 | 6,000 |
| 1991/06/24 | 803 | 805 | 802 | 805 | 6,000 |
| 1991/06/21 | 801 | 801 | 801 | 801 | 4,000 |
| 1991/06/20 | 805 | 805 | 790 | 800 | 7,000 |
| 1991/06/19 | 817 | 817 | 816 | 816 | 4,000 |
| 1991/06/18 | 821 | 821 | 817 | 817 | 9,000 |
| 1991/06/17 | 817 | 817 | 817 | 817 | 13,000 |
| 1991/06/14 | 788 | 788 | 787 | 787 | 2,000 |
| 1991/06/13 | 776 | 776 | 776 | 776 | 3,000 |
| 1991/06/12 | 775 | 775 | 775 | 775 | 18,000 |
| 1991/06/11 | 790 | 790 | 775 | 775 | 10,000 |
| 1991/06/10 | 790 | 790 | 790 | 790 | 5,000 |
| 1991/06/07 | 800 | 800 | 790 | 790 | 3,000 |
| 1991/06/06 | 800 | 800 | 800 | 800 | 5,000 |
| 1991/06/05 | 806 | 806 | 800 | 800 | 10,000 |
| 1991/06/04 | 802 | 802 | 801 | 801 | 4,000 |
| 1991/06/03 | 820 | 820 | 815 | 815 | 8,000 |
| 1991/05/31 | 820 | 820 | 820 | 820 | 12,000 |
| 1991/05/30 | 820 | 820 | 820 | 820 | 3,000 |
| 1991/05/29 | 820 | 821 | 815 | 820 | 7,000 |
| 1991/05/28 | 825 | 825 | 825 | 825 | 2,000 |
| 1991/05/27 | 831 | 831 | 825 | 825 | 4,000 |
| 1991/05/24 | 830 | 830 | 825 | 830 | 5,000 |
| 1991/05/23 | 842 | 842 | 840 | 840 | 5,000 |
| 1991/05/22 | 845 | 850 | 842 | 842 | 11,000 |
| 1991/05/21 | 840 | 845 | 840 | 845 | 6,000 |
| 1991/05/20 | 840 | 840 | 840 | 840 | 7,000 |
| 1991/05/17 | 856 | 856 | 851 | 851 | 8,000 |
| 1991/05/16 | 870 | 870 | 860 | 860 | 14,000 |
| 1991/05/15 | 880 | 880 | 870 | 870 | 9,000 |
| 1991/05/14 | 879 | 879 | 870 | 870 | 23,000 |
| 1991/05/13 | 918 | 920 | 909 | 909 | 16,000 |
| 1991/05/10 | 904 | 921 | 904 | 920 | 33,000 |
| 1991/05/09 | 900 | 901 | 885 | 900 | 25,000 |
| 1991/05/08 | 888 | 890 | 880 | 890 | 64,000 |
| 1991/05/07 | 880 | 890 | 880 | 890 | 6,000 |
| 1991/05/02 | 875 | 881 | 870 | 880 | 16,000 |
| 1991/05/01 | 868 | 875 | 860 | 875 | 8,000 |
| 1991/04/30 | 869 | 869 | 855 | 860 | 11,000 |
| 1991/04/26 | 880 | 880 | 873 | 873 | 12,000 |
| 1991/04/25 | 896 | 896 | 881 | 881 | 36,000 |
| 1991/04/24 | 893 | 900 | 893 | 895 | 24,000 |
| 1991/04/23 | 929 | 929 | 902 | 902 | 55,000 |
| 1991/04/22 | 918 | 950 | 916 | 949 | 184,000 |
| 1991/04/19 | 888 | 910 | 882 | 908 | 169,000 |
| 1991/04/18 | 868 | 890 | 864 | 880 | 113,000 |
| 1991/04/17 | 860 | 860 | 857 | 860 | 48,000 |
| 1991/04/16 | 840 | 855 | 840 | 850 | 50,000 |
| 1991/04/15 | 810 | 830 | 810 | 830 | 29,000 |
| 1991/04/12 | 778 | 815 | 778 | 815 | 28,000 |
| 1991/04/11 | 775 | 790 | 775 | 776 | 25,000 |
| 1991/04/10 | 785 | 786 | 775 | 775 | 21,000 |
| 1991/04/09 | 790 | 790 | 785 | 785 | 28,000 |
| 1991/04/08 | 790 | 790 | 790 | 790 | 4,000 |
| 1991/04/05 | 782 | 800 | 782 | 790 | 16,000 |
| 1991/04/04 | 782 | 782 | 780 | 782 | 8,000 |
| 1991/04/03 | 781 | 790 | 781 | 790 | 16,000 |
| 1991/04/02 | 800 | 800 | 780 | 781 | 7,000 |
| 1991/04/01 | 815 | 815 | 789 | 790 | 13,000 |
| 1991/03/29 | 819 | 819 | 806 | 819 | 3,000 |
| 1991/03/28 | 820 | 822 | 820 | 822 | 4,000 |
| 1991/03/27 | 823 | 823 | 823 | 823 | 3,000 |
| 1991/03/26 | 820 | 820 | 820 | 820 | 5,000 |
| 1991/03/25 | 823 | 823 | 801 | 820 | 5,000 |
| 1991/03/22 | 825 | 825 | 823 | 823 | 7,000 |
| 1991/03/20 | 818 | 829 | 818 | 825 | 15,000 |
| 1991/03/19 | 828 | 829 | 828 | 828 | 11,000 |
| 1991/03/18 | 815 | 825 | 815 | 825 | 8,000 |
| 1991/03/15 | 815 | 815 | 810 | 811 | 17,000 |
| 1991/03/14 | 820 | 820 | 805 | 815 | 19,000 |
| 1991/03/13 | 829 | 830 | 824 | 826 | 17,000 |
| 1991/03/12 | 829 | 829 | 825 | 826 | 8,000 |
| 1991/03/11 | 791 | 830 | 790 | 830 | 25,000 |
| 1991/03/08 | 790 | 790 | 781 | 781 | 8,000 |
| 1991/03/07 | 791 | 798 | 790 | 790 | 31,000 |
| 1991/03/06 | 781 | 781 | 781 | 781 | 4,000 |
| 1991/03/05 | 788 | 788 | 771 | 771 | 6,000 |
| 1991/03/04 | 786 | 790 | 785 | 785 | 7,000 |
| 1991/03/01 | 791 | 798 | 785 | 785 | 11,000 |
| 1991/02/28 | 785 | 790 | 785 | 790 | 10,000 |
| 1991/02/27 | 760 | 770 | 760 | 770 | 2,000 |
| 1991/02/26 | 756 | 780 | 756 | 780 | 11,000 |
| 1991/02/25 | 742 | 750 | 740 | 750 | 12,000 |
| 1991/02/22 | 741 | 742 | 740 | 741 | 14,000 |
| 1991/02/21 | 746 | 751 | 745 | 745 | 16,000 |
| 1991/02/20 | 752 | 758 | 745 | 745 | 16,000 |
| 1991/02/19 | 750 | 750 | 740 | 745 | 18,000 |
| 1991/02/18 | 750 | 750 | 750 | 750 | 17,000 |
| 1991/02/15 | 726 | 726 | 720 | 720 | 8,000 |
| 1991/02/14 | 723 | 725 | 723 | 724 | 29,000 |
| 1991/02/13 | 700 | 710 | 700 | 710 | 11,000 |
| 1991/02/12 | 662 | 662 | 662 | 662 | 1,000 |
| 1991/02/08 | 650 | 656 | 650 | 656 | 8,000 |
| 1991/02/07 | 617 | 617 | 617 | 617 | 1,000 |
| 1991/02/06 | 617 | 617 | 605 | 606 | 9,000 |
| 1991/02/05 | 605 | 605 | 605 | 605 | 5,000 |
| 1991/02/04 | 600 | 600 | 561 | 561 | 6,000 |
| 1991/01/31 | 617 | 617 | 617 | 617 | 5,000 |
| 1991/01/30 | 608 | 608 | 608 | 608 | 2,000 |
| 1991/01/29 | 616 | 618 | 612 | 618 | 5,000 |
| 1991/01/25 | 572 | 580 | 571 | 580 | 14,000 |
| 1991/01/24 | 570 | 575 | 570 | 570 | 15,000 |
| 1991/01/23 | 581 | 581 | 580 | 580 | 6,000 |
| 1991/01/22 | 600 | 600 | 590 | 600 | 18,000 |
| 1991/01/21 | 600 | 610 | 600 | 610 | 11,000 |
| 1991/01/18 | 620 | 625 | 608 | 608 | 9,000 |
| 1991/01/17 | 602 | 602 | 602 | 602 | 8,000 |
| 1991/01/16 | 623 | 623 | 612 | 612 | 12,000 |
| 1991/01/14 | 613 | 613 | 613 | 613 | 2,000 |
| 1991/01/11 | 620 | 621 | 619 | 620 | 23,000 |
| 1991/01/10 | 623 | 624 | 620 | 620 | 22,000 |
| 1991/01/09 | 630 | 630 | 630 | 630 | 4,000 |
| 1991/01/08 | 626 | 630 | 626 | 630 | 21,000 |
| 1991/01/07 | 630 | 636 | 630 | 632 | 17,000 |
| 1991/01/04 | 636 | 636 | 636 | 636 | 1,000 |