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 |
---|---|---|---|---|---|
1994/12/30 | 693 | 694 | 688 | 694 | 15,000 |
1994/12/29 | 690 | 693 | 688 | 688 | 4,000 |
1994/12/28 | 694 | 694 | 693 | 693 | 7,000 |
1994/12/27 | 690 | 695 | 690 | 695 | 16,000 |
1994/12/26 | 686 | 690 | 684 | 690 | 7,000 |
1994/12/22 | 680 | 680 | 680 | 680 | 5,000 |
1994/12/21 | 665 | 670 | 665 | 670 | 7,000 |
1994/12/20 | 664 | 665 | 664 | 665 | 9,000 |
1994/12/19 | 660 | 660 | 660 | 660 | 3,000 |
1994/12/16 | 660 | 660 | 660 | 660 | 6,000 |
1994/12/15 | 680 | 680 | 660 | 660 | 12,000 |
1994/12/14 | 665 | 665 | 665 | 665 | 1,000 |
1994/12/13 | 680 | 680 | 680 | 680 | 3,000 |
1994/12/09 | 690 | 695 | 680 | 680 | 5,000 |
1994/12/08 | 692 | 692 | 691 | 691 | 5,000 |
1994/12/07 | 700 | 700 | 700 | 700 | 5,000 |
1994/12/06 | 724 | 724 | 705 | 705 | 16,000 |
1994/12/05 | 691 | 691 | 691 | 691 | 1,000 |
1994/12/02 | 693 | 693 | 668 | 671 | 10,000 |
1994/12/01 | 693 | 693 | 692 | 692 | 3,000 |
1994/11/30 | 695 | 695 | 695 | 695 | 10,000 |
1994/11/29 | 675 | 675 | 675 | 675 | 4,000 |
1994/11/28 | 671 | 672 | 671 | 672 | 3,000 |
1994/11/25 | 665 | 675 | 665 | 671 | 7,000 |
1994/11/24 | 675 | 675 | 675 | 675 | 3,000 |
1994/11/21 | 706 | 706 | 705 | 705 | 2,000 |
1994/11/18 | 700 | 705 | 691 | 691 | 8,000 |
1994/11/17 | 705 | 705 | 700 | 700 | 8,000 |
1994/11/16 | 700 | 705 | 700 | 701 | 10,000 |
1994/11/15 | 682 | 700 | 682 | 700 | 10,000 |
1994/11/14 | 671 | 672 | 671 | 672 | 3,000 |
1994/11/11 | 682 | 682 | 671 | 671 | 2,000 |
1994/11/10 | 676 | 681 | 676 | 681 | 4,000 |
1994/11/09 | 700 | 700 | 670 | 670 | 39,000 |
1994/11/08 | 710 | 710 | 710 | 710 | 5,000 |
1994/11/07 | 720 | 720 | 720 | 720 | 2,000 |
1994/11/04 | 740 | 740 | 730 | 730 | 5,000 |
1994/11/02 | 721 | 740 | 721 | 740 | 3,000 |
1994/11/01 | 730 | 730 | 720 | 725 | 3,000 |
1994/10/31 | 740 | 740 | 730 | 730 | 8,000 |
1994/10/28 | 730 | 730 | 730 | 730 | 4,000 |
1994/10/27 | 730 | 730 | 730 | 730 | 3,000 |
1994/10/25 | 730 | 730 | 730 | 730 | 4,000 |
1994/10/24 | 740 | 740 | 730 | 730 | 4,000 |
1994/10/21 | 749 | 749 | 740 | 740 | 5,000 |
1994/10/20 | 755 | 755 | 746 | 746 | 7,000 |
1994/10/19 | 750 | 760 | 750 | 753 | 22,000 |
1994/10/18 | 750 | 755 | 747 | 750 | 29,000 |
1994/10/17 | 760 | 760 | 750 | 750 | 2,000 |
1994/10/14 | 770 | 770 | 770 | 770 | 6,000 |
1994/10/13 | 730 | 750 | 730 | 740 | 9,000 |
1994/10/12 | 731 | 731 | 730 | 730 | 3,000 |
1994/10/11 | 728 | 728 | 728 | 728 | 2,000 |
1994/10/07 | 725 | 725 | 725 | 725 | 2,000 |
1994/10/06 | 720 | 720 | 720 | 720 | 2,000 |
1994/10/05 | 729 | 729 | 729 | 729 | 1,000 |
1994/10/04 | 736 | 736 | 729 | 729 | 8,000 |
1994/10/03 | 720 | 740 | 720 | 735 | 20,000 |
1994/09/30 | 720 | 720 | 710 | 710 | 89,000 |
1994/09/29 | 710 | 714 | 710 | 710 | 17,000 |
1994/09/28 | 700 | 710 | 700 | 710 | 12,000 |
1994/09/27 | 700 | 700 | 700 | 700 | 1,000 |
1994/09/26 | 720 | 720 | 720 | 720 | 4,000 |
1994/09/22 | 745 | 745 | 738 | 740 | 5,000 |
1994/09/21 | 741 | 745 | 740 | 745 | 5,000 |
1994/09/20 | 740 | 750 | 740 | 740 | 9,000 |
1994/09/19 | 740 | 745 | 731 | 731 | 5,000 |
1994/09/16 | 740 | 745 | 740 | 745 | 8,000 |
1994/09/14 | 760 | 760 | 760 | 760 | 13,000 |
1994/09/13 | 790 | 790 | 775 | 775 | 3,000 |
1994/09/12 | 785 | 790 | 785 | 790 | 3,000 |
1994/09/08 | 808 | 808 | 801 | 801 | 6,000 |
1994/09/07 | 808 | 808 | 808 | 808 | 12,000 |
1994/09/06 | 816 | 816 | 808 | 810 | 8,000 |
1994/09/05 | 826 | 826 | 816 | 816 | 2,000 |
1994/09/02 | 826 | 826 | 826 | 826 | 11,000 |
1994/09/01 | 810 | 820 | 810 | 820 | 19,000 |
1994/08/31 | 822 | 822 | 810 | 810 | 38,000 |
1994/08/30 | 822 | 822 | 822 | 822 | 1,000 |
1994/08/29 | 822 | 825 | 822 | 822 | 8,000 |
1994/08/26 | 820 | 822 | 820 | 822 | 5,000 |
1994/08/25 | 820 | 820 | 820 | 820 | 6,000 |
1994/08/24 | 830 | 830 | 820 | 820 | 7,000 |
1994/08/23 | 830 | 830 | 830 | 830 | 8,000 |
1994/08/22 | 840 | 840 | 840 | 840 | 4,000 |
1994/08/19 | 840 | 840 | 840 | 840 | 1,000 |
1994/08/18 | 840 | 842 | 840 | 842 | 4,000 |
1994/08/17 | 840 | 840 | 840 | 840 | 7,000 |
1994/08/16 | 822 | 830 | 822 | 826 | 5,000 |
1994/08/15 | 823 | 823 | 822 | 822 | 51,000 |
1994/08/11 | 815 | 820 | 815 | 820 | 3,000 |
1994/08/10 | 810 | 815 | 810 | 815 | 2,000 |
1994/08/09 | 820 | 820 | 810 | 815 | 30,000 |
1994/08/08 | 820 | 832 | 820 | 820 | 14,000 |
1994/08/05 | 846 | 846 | 830 | 830 | 4,000 |
1994/08/04 | 840 | 843 | 840 | 843 | 3,000 |
1994/08/03 | 853 | 855 | 850 | 850 | 28,000 |
1994/08/02 | 853 | 853 | 853 | 853 | 5,000 |
1994/08/01 | 860 | 860 | 850 | 850 | 10,000 |
1994/07/29 | 850 | 865 | 850 | 860 | 36,000 |
1994/07/28 | 880 | 880 | 860 | 860 | 16,000 |
1994/07/27 | 890 | 900 | 890 | 891 | 36,000 |
1994/07/26 | 890 | 891 | 890 | 890 | 20,000 |
1994/07/25 | 896 | 900 | 881 | 881 | 17,000 |
1994/07/22 | 910 | 915 | 900 | 915 | 66,000 |
1994/07/21 | 917 | 920 | 909 | 920 | 34,000 |
1994/07/20 | 938 | 939 | 920 | 927 | 29,000 |
1994/07/19 | 910 | 960 | 905 | 948 | 301,000 |
1994/07/18 | 910 | 911 | 895 | 910 | 109,000 |
1994/07/15 | 870 | 910 | 861 | 910 | 46,000 |
1994/07/14 | 861 | 861 | 861 | 861 | 5,000 |
1994/07/13 | 874 | 876 | 861 | 861 | 14,000 |
1994/07/12 | 870 | 874 | 860 | 874 | 34,000 |
1994/07/11 | 885 | 885 | 860 | 860 | 19,000 |
1994/07/08 | 875 | 875 | 865 | 875 | 33,000 |
1994/07/07 | 870 | 870 | 855 | 865 | 22,000 |
1994/07/06 | 865 | 870 | 861 | 862 | 22,000 |
1994/07/05 | 870 | 873 | 865 | 865 | 27,000 |
1994/07/04 | 889 | 889 | 855 | 855 | 19,000 |
1994/07/01 | 871 | 888 | 871 | 874 | 37,000 |
1994/06/30 | 865 | 870 | 860 | 861 | 24,000 |
1994/06/29 | 850 | 850 | 845 | 845 | 22,000 |
1994/06/28 | 850 | 850 | 839 | 845 | 9,000 |
1994/06/27 | 836 | 845 | 830 | 845 | 62,000 |
1994/06/24 | 875 | 875 | 851 | 851 | 16,000 |
1994/06/23 | 865 | 879 | 856 | 865 | 26,000 |
1994/06/22 | 880 | 880 | 865 | 865 | 38,000 |
1994/06/21 | 876 | 890 | 873 | 890 | 99,000 |
1994/06/20 | 890 | 905 | 880 | 905 | 216,000 |
1994/06/17 | 875 | 880 | 865 | 873 | 148,000 |
1994/06/16 | 848 | 870 | 840 | 865 | 179,000 |
1994/06/15 | 831 | 849 | 830 | 844 | 104,000 |
1994/06/14 | 837 | 837 | 828 | 828 | 18,000 |
1994/06/13 | 840 | 848 | 831 | 836 | 35,000 |
1994/06/10 | 843 | 849 | 826 | 830 | 69,000 |
1994/06/09 | 844 | 849 | 835 | 843 | 61,000 |
1994/06/08 | 826 | 830 | 820 | 825 | 19,000 |
1994/06/07 | 815 | 820 | 815 | 820 | 17,000 |
1994/06/06 | 829 | 830 | 825 | 825 | 18,000 |
1994/06/03 | 840 | 840 | 825 | 825 | 32,000 |
1994/06/02 | 820 | 835 | 820 | 830 | 35,000 |
1994/06/01 | 812 | 820 | 810 | 813 | 35,000 |
1994/05/31 | 822 | 825 | 820 | 820 | 28,000 |
1994/05/30 | 812 | 822 | 812 | 812 | 29,000 |
1994/05/27 | 830 | 845 | 810 | 810 | 108,000 |
1994/05/26 | 809 | 820 | 805 | 812 | 62,000 |
1994/05/25 | 839 | 839 | 809 | 810 | 108,000 |
1994/05/24 | 830 | 854 | 820 | 849 | 347,000 |
1994/05/23 | 770 | 830 | 770 | 820 | 186,000 |
1994/05/20 | 760 | 770 | 760 | 770 | 2,000 |
1994/05/19 | 770 | 770 | 755 | 765 | 13,000 |
1994/05/18 | 751 | 751 | 741 | 750 | 20,000 |
1994/05/17 | 775 | 775 | 750 | 750 | 13,000 |
1994/05/16 | 780 | 780 | 775 | 776 | 10,000 |
1994/05/13 | 785 | 785 | 775 | 775 | 35,000 |
1994/05/12 | 787 | 790 | 785 | 785 | 17,000 |
1994/05/11 | 810 | 810 | 787 | 800 | 50,000 |
1994/05/10 | 807 | 841 | 806 | 820 | 180,000 |
1994/05/09 | 787 | 798 | 777 | 798 | 65,000 |
1994/05/06 | 779 | 788 | 775 | 788 | 29,000 |
1994/05/02 | 780 | 780 | 760 | 770 | 20,000 |
1994/04/28 | 731 | 760 | 731 | 760 | 21,000 |
1994/04/27 | 730 | 732 | 730 | 730 | 4,000 |
1994/04/26 | 745 | 745 | 733 | 733 | 6,000 |
1994/04/25 | 760 | 760 | 750 | 760 | 16,000 |
1994/04/22 | 731 | 737 | 731 | 737 | 5,000 |
1994/04/21 | 754 | 754 | 730 | 730 | 24,000 |
1994/04/20 | 731 | 734 | 730 | 734 | 5,000 |
1994/04/19 | 750 | 750 | 730 | 730 | 9,000 |
1994/04/18 | 751 | 753 | 749 | 753 | 16,000 |
1994/04/15 | 750 | 750 | 750 | 750 | 7,000 |
1994/04/14 | 726 | 726 | 725 | 726 | 4,000 |
1994/04/13 | 721 | 730 | 720 | 720 | 5,000 |
1994/04/11 | 730 | 730 | 720 | 720 | 6,000 |
1994/04/08 | 749 | 749 | 740 | 740 | 4,000 |
1994/04/07 | 751 | 751 | 750 | 750 | 5,000 |
1994/04/06 | 736 | 750 | 735 | 749 | 6,000 |
1994/04/05 | 730 | 730 | 720 | 730 | 9,000 |
1994/04/04 | 726 | 726 | 726 | 726 | 1,000 |
1994/04/01 | 725 | 725 | 725 | 725 | 9,000 |
1994/03/31 | 750 | 750 | 735 | 735 | 14,000 |
1994/03/30 | 730 | 730 | 722 | 722 | 13,000 |
1994/03/29 | 730 | 731 | 730 | 731 | 5,000 |
1994/03/28 | 717 | 720 | 710 | 720 | 8,000 |
1994/03/25 | 730 | 730 | 711 | 711 | 13,000 |
1994/03/24 | 728 | 730 | 726 | 730 | 35,000 |
1994/03/23 | 734 | 734 | 726 | 727 | 32,000 |
1994/03/22 | 736 | 750 | 736 | 749 | 5,000 |
1994/03/18 | 780 | 785 | 755 | 755 | 31,000 |
1994/03/17 | 750 | 770 | 749 | 767 | 2,041,000 |
1994/03/16 | 735 | 740 | 735 | 739 | 2,009,000 |
1994/03/15 | 740 | 740 | 735 | 735 | 17,000 |
1994/03/14 | 740 | 740 | 735 | 735 | 36,000 |
1994/03/11 | 730 | 750 | 730 | 750 | 9,000 |
1994/03/10 | 750 | 750 | 740 | 740 | 10,000 |
1994/03/09 | 711 | 728 | 711 | 715 | 22,000 |
1994/03/08 | 731 | 731 | 710 | 710 | 8,000 |
1994/03/07 | 750 | 750 | 730 | 730 | 22,000 |
1994/03/04 | 750 | 750 | 750 | 750 | 2,000 |
1994/03/02 | 770 | 770 | 759 | 760 | 8,000 |
1994/03/01 | 770 | 789 | 765 | 770 | 51,000 |
1994/02/28 | 758 | 761 | 750 | 761 | 58,000 |
1994/02/25 | 720 | 728 | 716 | 728 | 5,000 |
1994/02/24 | 705 | 708 | 698 | 700 | 30,000 |
1994/02/23 | 691 | 695 | 691 | 695 | 6,000 |
1994/02/22 | 691 | 691 | 685 | 685 | 4,000 |
1994/02/21 | 690 | 690 | 680 | 681 | 5,000 |
1994/02/18 | 700 | 700 | 690 | 690 | 8,000 |
1994/02/17 | 700 | 700 | 700 | 700 | 1,000 |
1994/02/16 | 709 | 715 | 700 | 700 | 5,000 |
1994/02/15 | 709 | 709 | 709 | 709 | 7,000 |
1994/02/14 | 706 | 716 | 706 | 710 | 6,000 |
1994/02/10 | 720 | 720 | 696 | 696 | 10,000 |
1994/02/09 | 725 | 725 | 720 | 720 | 3,000 |
1994/02/08 | 720 | 725 | 715 | 720 | 17,000 |
1994/02/07 | 723 | 725 | 720 | 725 | 7,000 |
1994/02/01 | 750 | 759 | 740 | 745 | 16,000 |
1994/01/31 | 759 | 759 | 740 | 740 | 16,000 |
1994/01/28 | 715 | 715 | 714 | 714 | 3,000 |
1994/01/27 | 735 | 735 | 735 | 735 | 8,000 |
1994/01/26 | 734 | 736 | 734 | 735 | 9,000 |
1994/01/25 | 720 | 739 | 720 | 739 | 9,000 |
1994/01/24 | 724 | 724 | 720 | 720 | 3,000 |
1994/01/21 | 759 | 764 | 750 | 764 | 29,000 |
1994/01/20 | 764 | 780 | 760 | 765 | 69,000 |
1994/01/19 | 755 | 765 | 750 | 765 | 188,000 |
1994/01/18 | 720 | 759 | 715 | 750 | 132,000 |
1994/01/17 | 706 | 710 | 705 | 710 | 24,000 |
1994/01/14 | 720 | 720 | 704 | 704 | 19,000 |
1994/01/13 | 680 | 700 | 680 | 700 | 14,000 |
1994/01/12 | 690 | 690 | 690 | 690 | 1,000 |
1994/01/11 | 670 | 680 | 670 | 680 | 10,000 |
1994/01/10 | 670 | 670 | 670 | 670 | 1,000 |
1994/01/07 | 660 | 660 | 660 | 660 | 4,000 |
1994/01/06 | 655 | 655 | 655 | 655 | 4,000 |
1994/01/05 | 620 | 625 | 620 | 625 | 3,000 |
1994/01/04 | 631 | 631 | 615 | 615 | 6,000 |