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 |
---|---|---|---|---|---|
1993/12/30 | 631 | 631 | 631 | 631 | 11,000 |
1993/12/29 | 630 | 630 | 621 | 621 | 14,000 |
1993/12/28 | 650 | 650 | 630 | 630 | 2,000 |
1993/12/27 | 652 | 652 | 652 | 652 | 2,000 |
1993/12/24 | 670 | 670 | 652 | 652 | 2,000 |
1993/12/22 | 670 | 670 | 670 | 670 | 2,000 |
1993/12/20 | 690 | 690 | 690 | 690 | 3,000 |
1993/12/17 | 691 | 691 | 690 | 690 | 16,000 |
1993/12/16 | 701 | 701 | 701 | 701 | 2,000 |
1993/12/15 | 720 | 720 | 720 | 720 | 9,000 |
1993/12/14 | 691 | 699 | 691 | 699 | 4,000 |
1993/12/13 | 690 | 690 | 690 | 690 | 4,000 |
1993/12/09 | 690 | 700 | 690 | 700 | 9,000 |
1993/12/08 | 695 | 700 | 690 | 690 | 33,000 |
1993/12/07 | 691 | 691 | 691 | 691 | 1,000 |
1993/12/06 | 720 | 720 | 701 | 701 | 16,000 |
1993/12/03 | 700 | 700 | 695 | 700 | 6,000 |
1993/12/02 | 700 | 700 | 700 | 700 | 6,000 |
1993/12/01 | 660 | 660 | 660 | 660 | 1,000 |
1993/11/30 | 650 | 660 | 650 | 660 | 8,000 |
1993/11/29 | 639 | 639 | 620 | 630 | 8,000 |
1993/11/25 | 675 | 675 | 665 | 675 | 10,000 |
1993/11/24 | 679 | 679 | 679 | 679 | 5,000 |
1993/11/22 | 695 | 699 | 695 | 699 | 10,000 |
1993/11/19 | 676 | 676 | 676 | 676 | 3,000 |
1993/11/18 | 676 | 685 | 676 | 685 | 4,000 |
1993/11/17 | 699 | 699 | 675 | 675 | 21,000 |
1993/11/16 | 682 | 700 | 682 | 700 | 11,000 |
1993/11/15 | 641 | 641 | 640 | 640 | 11,000 |
1993/11/12 | 620 | 621 | 611 | 621 | 8,000 |
1993/11/10 | 651 | 651 | 650 | 650 | 6,000 |
1993/11/09 | 670 | 670 | 661 | 661 | 2,000 |
1993/11/08 | 680 | 680 | 680 | 680 | 9,000 |
1993/11/05 | 700 | 700 | 700 | 700 | 1,000 |
1993/11/04 | 700 | 700 | 700 | 700 | 1,000 |
1993/11/02 | 690 | 700 | 690 | 700 | 4,000 |
1993/11/01 | 720 | 720 | 700 | 700 | 13,000 |
1993/10/29 | 710 | 710 | 710 | 710 | 5,000 |
1993/10/28 | 700 | 720 | 700 | 720 | 10,000 |
1993/10/27 | 701 | 703 | 701 | 701 | 10,000 |
1993/10/26 | 700 | 700 | 700 | 700 | 10,000 |
1993/10/25 | 701 | 703 | 701 | 703 | 20,000 |
1993/10/22 | 710 | 710 | 700 | 702 | 6,000 |
1993/10/21 | 716 | 716 | 716 | 716 | 5,000 |
1993/10/20 | 716 | 717 | 716 | 716 | 5,000 |
1993/10/19 | 740 | 740 | 716 | 716 | 4,000 |
1993/10/18 | 730 | 730 | 730 | 730 | 3,000 |
1993/10/15 | 740 | 740 | 740 | 740 | 9,000 |
1993/10/14 | 730 | 730 | 730 | 730 | 6,000 |
1993/10/13 | 740 | 740 | 740 | 740 | 3,000 |
1993/10/12 | 760 | 765 | 750 | 750 | 19,000 |
1993/10/08 | 740 | 750 | 740 | 750 | 12,000 |
1993/10/07 | 740 | 740 | 740 | 740 | 3,000 |
1993/10/06 | 740 | 740 | 740 | 740 | 7,000 |
1993/10/05 | 740 | 740 | 740 | 740 | 5,000 |
1993/10/04 | 740 | 740 | 740 | 740 | 2,000 |
1993/10/01 | 740 | 750 | 740 | 750 | 8,000 |
1993/09/30 | 731 | 741 | 720 | 740 | 16,000 |
1993/09/29 | 721 | 721 | 721 | 721 | 1,000 |
1993/09/27 | 726 | 726 | 720 | 720 | 12,000 |
1993/09/24 | 724 | 734 | 720 | 720 | 6,000 |
1993/09/22 | 734 | 734 | 734 | 734 | 1,000 |
1993/09/21 | 718 | 724 | 718 | 724 | 14,000 |
1993/09/20 | 721 | 721 | 718 | 718 | 8,000 |
1993/09/17 | 721 | 721 | 721 | 721 | 23,000 |
1993/09/16 | 746 | 746 | 731 | 731 | 28,000 |
1993/09/14 | 764 | 765 | 745 | 745 | 31,000 |
1993/09/13 | 756 | 765 | 756 | 765 | 4,000 |
1993/09/10 | 751 | 756 | 751 | 755 | 15,000 |
1993/09/09 | 750 | 755 | 750 | 755 | 4,000 |
1993/09/08 | 752 | 752 | 750 | 750 | 6,000 |
1993/09/07 | 765 | 765 | 751 | 752 | 15,000 |
1993/09/06 | 775 | 775 | 765 | 765 | 11,000 |
1993/09/03 | 750 | 770 | 750 | 770 | 22,000 |
1993/09/02 | 755 | 755 | 750 | 755 | 12,000 |
1993/09/01 | 760 | 760 | 760 | 760 | 6,000 |
1993/08/31 | 775 | 775 | 775 | 775 | 7,000 |
1993/08/30 | 780 | 780 | 765 | 765 | 9,000 |
1993/08/27 | 777 | 780 | 764 | 777 | 32,000 |
1993/08/26 | 787 | 787 | 777 | 777 | 18,000 |
1993/08/25 | 751 | 790 | 751 | 790 | 71,000 |
1993/08/24 | 750 | 750 | 750 | 750 | 10,000 |
1993/08/20 | 732 | 760 | 732 | 760 | 20,000 |
1993/08/18 | 730 | 730 | 730 | 730 | 6,000 |
1993/08/17 | 732 | 732 | 731 | 731 | 12,000 |
1993/08/16 | 746 | 746 | 740 | 740 | 3,000 |
1993/08/13 | 760 | 760 | 748 | 748 | 10,000 |
1993/08/12 | 749 | 754 | 749 | 750 | 5,000 |
1993/08/11 | 749 | 749 | 749 | 749 | 1,000 |
1993/08/10 | 759 | 760 | 759 | 759 | 4,000 |
1993/08/09 | 760 | 760 | 760 | 760 | 6,000 |
1993/08/06 | 755 | 760 | 750 | 760 | 12,000 |
1993/08/05 | 759 | 759 | 759 | 759 | 2,000 |
1993/08/03 | 749 | 759 | 749 | 759 | 4,000 |
1993/08/02 | 731 | 731 | 730 | 730 | 14,000 |
1993/07/30 | 735 | 739 | 735 | 735 | 16,000 |
1993/07/29 | 730 | 730 | 725 | 725 | 28,000 |
1993/07/28 | 735 | 735 | 730 | 732 | 19,000 |
1993/07/27 | 735 | 735 | 735 | 735 | 1,000 |
1993/07/26 | 736 | 740 | 735 | 736 | 5,000 |
1993/07/23 | 755 | 755 | 755 | 755 | 3,000 |
1993/07/22 | 763 | 763 | 755 | 755 | 10,000 |
1993/07/21 | 760 | 763 | 760 | 763 | 12,000 |
1993/07/20 | 760 | 765 | 760 | 765 | 2,000 |
1993/07/19 | 753 | 753 | 753 | 753 | 1,000 |
1993/07/16 | 753 | 753 | 753 | 753 | 1,000 |
1993/07/15 | 770 | 775 | 770 | 770 | 14,000 |
1993/07/13 | 780 | 780 | 778 | 780 | 6,000 |
1993/07/09 | 760 | 777 | 760 | 777 | 11,000 |
1993/07/08 | 750 | 750 | 750 | 750 | 1,000 |
1993/07/02 | 760 | 760 | 760 | 760 | 4,000 |
1993/07/01 | 770 | 770 | 769 | 769 | 7,000 |
1993/06/30 | 760 | 760 | 760 | 760 | 7,000 |
1993/06/29 | 731 | 731 | 731 | 731 | 2,000 |
1993/06/28 | 731 | 731 | 730 | 730 | 2,000 |
1993/06/25 | 740 | 740 | 731 | 731 | 3,000 |
1993/06/24 | 725 | 725 | 721 | 721 | 4,000 |
1993/06/23 | 706 | 720 | 706 | 720 | 2,000 |
1993/06/22 | 721 | 721 | 705 | 705 | 11,000 |
1993/06/18 | 749 | 760 | 749 | 760 | 6,000 |
1993/06/17 | 750 | 750 | 750 | 750 | 3,000 |
1993/06/16 | 760 | 765 | 760 | 765 | 23,000 |
1993/06/15 | 781 | 781 | 780 | 780 | 12,000 |
1993/06/14 | 790 | 795 | 790 | 795 | 7,000 |
1993/06/11 | 780 | 800 | 780 | 800 | 3,000 |
1993/06/10 | 775 | 780 | 775 | 780 | 5,000 |
1993/06/08 | 780 | 780 | 780 | 780 | 2,000 |
1993/06/07 | 802 | 805 | 800 | 800 | 9,000 |
1993/06/04 | 799 | 818 | 799 | 801 | 12,000 |
1993/06/03 | 795 | 819 | 795 | 819 | 29,000 |
1993/06/02 | 805 | 805 | 805 | 805 | 4,000 |
1993/06/01 | 833 | 833 | 823 | 823 | 21,000 |
1993/05/31 | 835 | 835 | 829 | 830 | 17,000 |
1993/05/28 | 820 | 840 | 820 | 825 | 41,000 |
1993/05/27 | 827 | 835 | 820 | 830 | 68,000 |
1993/05/26 | 795 | 820 | 790 | 820 | 78,000 |
1993/05/25 | 785 | 795 | 780 | 795 | 26,000 |
1993/05/24 | 780 | 795 | 775 | 785 | 34,000 |
1993/05/21 | 776 | 780 | 771 | 780 | 35,000 |
1993/05/20 | 789 | 799 | 783 | 783 | 33,000 |
1993/05/19 | 799 | 800 | 790 | 791 | 55,000 |
1993/05/18 | 805 | 819 | 805 | 805 | 93,000 |
1993/05/17 | 761 | 809 | 761 | 805 | 96,000 |
1993/05/14 | 750 | 770 | 745 | 760 | 108,000 |
1993/05/13 | 750 | 786 | 740 | 750 | 252,000 |
1993/05/12 | 750 | 750 | 750 | 750 | 110,000 |
1993/05/11 | 627 | 650 | 627 | 650 | 13,000 |
1993/05/10 | 625 | 625 | 625 | 625 | 1,000 |
1993/05/07 | 616 | 625 | 616 | 625 | 4,000 |
1993/05/06 | 633 | 635 | 615 | 615 | 8,000 |
1993/04/30 | 640 | 644 | 623 | 623 | 10,000 |
1993/04/28 | 615 | 620 | 615 | 620 | 13,000 |
1993/04/26 | 615 | 615 | 615 | 615 | 10,000 |
1993/04/23 | 614 | 615 | 595 | 615 | 22,000 |
1993/04/22 | 615 | 620 | 615 | 619 | 21,000 |
1993/04/21 | 620 | 620 | 618 | 618 | 8,000 |
1993/04/20 | 620 | 627 | 620 | 627 | 7,000 |
1993/04/19 | 625 | 630 | 620 | 620 | 25,000 |
1993/04/16 | 626 | 626 | 620 | 620 | 5,000 |
1993/04/15 | 620 | 625 | 616 | 616 | 22,000 |
1993/04/14 | 610 | 610 | 605 | 610 | 40,000 |
1993/04/13 | 610 | 610 | 610 | 610 | 11,000 |
1993/04/12 | 585 | 600 | 582 | 600 | 28,000 |
1993/04/09 | 560 | 580 | 560 | 580 | 20,000 |
1993/04/08 | 555 | 555 | 555 | 555 | 6,000 |
1993/04/07 | 551 | 565 | 551 | 555 | 7,000 |
1993/04/06 | 550 | 550 | 550 | 550 | 9,000 |
1993/04/05 | 551 | 560 | 550 | 550 | 9,000 |
1993/04/02 | 540 | 550 | 540 | 550 | 10,000 |
1993/04/01 | 541 | 541 | 540 | 540 | 3,000 |
1993/03/31 | 555 | 555 | 540 | 540 | 21,000 |
1993/03/30 | 539 | 545 | 536 | 545 | 9,000 |
1993/03/29 | 530 | 540 | 530 | 540 | 5,000 |
1993/03/26 | 530 | 540 | 529 | 540 | 32,000 |
1993/03/25 | 529 | 529 | 529 | 529 | 1,000 |
1993/03/24 | 529 | 530 | 520 | 520 | 13,000 |
1993/03/23 | 530 | 530 | 530 | 530 | 3,000 |
1993/03/22 | 522 | 530 | 520 | 530 | 10,000 |
1993/03/19 | 520 | 525 | 518 | 523 | 120,000 |
1993/03/18 | 500 | 515 | 500 | 510 | 12,000 |
1993/03/17 | 510 | 510 | 500 | 500 | 12,000 |
1993/03/16 | 505 | 505 | 505 | 505 | 9,000 |
1993/03/15 | 510 | 510 | 506 | 506 | 11,000 |
1993/03/12 | 506 | 506 | 506 | 506 | 1,000 |
1993/03/11 | 507 | 507 | 506 | 506 | 5,000 |
1993/03/09 | 510 | 515 | 505 | 505 | 12,000 |
1993/03/08 | 520 | 520 | 510 | 515 | 8,000 |
1993/03/05 | 510 | 510 | 510 | 510 | 8,000 |
1993/03/04 | 510 | 510 | 510 | 510 | 13,000 |
1993/03/03 | 510 | 510 | 510 | 510 | 6,000 |
1993/03/02 | 510 | 510 | 510 | 510 | 8,000 |
1993/03/01 | 520 | 528 | 510 | 510 | 13,000 |
1993/02/26 | 510 | 510 | 510 | 510 | 6,000 |
1993/02/25 | 515 | 515 | 515 | 515 | 1,000 |
1993/02/24 | 510 | 510 | 510 | 510 | 8,000 |
1993/02/22 | 510 | 510 | 510 | 510 | 2,000 |
1993/02/18 | 509 | 510 | 507 | 510 | 7,000 |
1993/02/16 | 511 | 511 | 511 | 511 | 1,000 |
1993/02/15 | 529 | 529 | 510 | 510 | 10,000 |
1993/02/10 | 510 | 510 | 510 | 510 | 3,000 |
1993/02/09 | 511 | 511 | 510 | 510 | 9,000 |
1993/02/08 | 511 | 511 | 511 | 511 | 1,000 |
1993/02/05 | 511 | 520 | 511 | 520 | 4,000 |
1993/02/04 | 510 | 520 | 510 | 510 | 9,000 |
1993/02/03 | 502 | 515 | 502 | 510 | 9,000 |
1993/02/01 | 480 | 480 | 480 | 480 | 5,000 |
1993/01/29 | 470 | 470 | 470 | 470 | 6,000 |
1993/01/28 | 470 | 470 | 470 | 470 | 3,000 |
1993/01/27 | 470 | 470 | 470 | 470 | 7,000 |
1993/01/26 | 470 | 470 | 470 | 470 | 9,000 |
1993/01/25 | 471 | 471 | 470 | 470 | 4,000 |
1993/01/19 | 470 | 470 | 470 | 470 | 1,000 |
1993/01/18 | 470 | 470 | 470 | 470 | 5,000 |
1993/01/14 | 476 | 485 | 475 | 475 | 11,000 |
1993/01/08 | 466 | 466 | 466 | 466 | 1,000 |
1993/01/07 | 481 | 481 | 480 | 480 | 9,000 |
1993/01/06 | 480 | 480 | 480 | 480 | 2,000 |
1993/01/04 | 481 | 481 | 481 | 481 | 2,000 |