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 |
---|---|---|---|---|---|
1995/12/29 | 760 | 760 | 750 | 750 | 17,000 |
1995/12/28 | 750 | 750 | 742 | 750 | 13,000 |
1995/12/27 | 760 | 760 | 744 | 750 | 37,000 |
1995/12/26 | 767 | 767 | 742 | 750 | 12,000 |
1995/12/25 | 774 | 774 | 770 | 770 | 21,000 |
1995/12/22 | 779 | 779 | 770 | 773 | 59,000 |
1995/12/21 | 738 | 761 | 738 | 761 | 65,000 |
1995/12/20 | 718 | 728 | 710 | 728 | 21,000 |
1995/12/19 | 728 | 728 | 716 | 716 | 7,000 |
1995/12/18 | 730 | 735 | 720 | 720 | 20,000 |
1995/12/15 | 734 | 734 | 720 | 720 | 23,000 |
1995/12/14 | 720 | 724 | 715 | 718 | 26,000 |
1995/12/13 | 730 | 730 | 701 | 701 | 12,000 |
1995/12/12 | 730 | 730 | 725 | 725 | 4,000 |
1995/12/11 | 740 | 740 | 725 | 730 | 43,000 |
1995/12/08 | 749 | 750 | 734 | 734 | 27,000 |
1995/12/07 | 735 | 740 | 725 | 739 | 19,000 |
1995/12/06 | 755 | 755 | 735 | 735 | 62,000 |
1995/12/05 | 720 | 745 | 710 | 745 | 46,000 |
1995/12/04 | 690 | 720 | 690 | 710 | 58,000 |
1995/12/01 | 690 | 690 | 685 | 690 | 19,000 |
1995/11/30 | 681 | 681 | 670 | 673 | 24,000 |
1995/11/29 | 655 | 670 | 655 | 670 | 4,000 |
1995/11/28 | 651 | 660 | 650 | 650 | 9,000 |
1995/11/27 | 670 | 670 | 665 | 670 | 3,000 |
1995/11/24 | 670 | 670 | 670 | 670 | 1,000 |
1995/11/22 | 655 | 655 | 650 | 650 | 17,000 |
1995/11/21 | 675 | 675 | 652 | 655 | 6,000 |
1995/11/20 | 675 | 680 | 675 | 678 | 8,000 |
1995/11/17 | 655 | 675 | 655 | 675 | 2,000 |
1995/11/16 | 662 | 662 | 650 | 650 | 9,000 |
1995/11/15 | 689 | 689 | 662 | 662 | 13,000 |
1995/11/13 | 670 | 670 | 660 | 660 | 2,000 |
1995/11/10 | 680 | 680 | 670 | 670 | 8,000 |
1995/11/09 | 690 | 690 | 680 | 680 | 18,000 |
1995/11/08 | 679 | 690 | 679 | 690 | 17,000 |
1995/11/07 | 663 | 679 | 661 | 679 | 9,000 |
1995/11/06 | 679 | 679 | 661 | 661 | 17,000 |
1995/11/02 | 650 | 651 | 650 | 650 | 16,000 |
1995/11/01 | 620 | 621 | 620 | 620 | 3,000 |
1995/10/31 | 640 | 640 | 621 | 621 | 10,000 |
1995/10/30 | 613 | 620 | 613 | 620 | 2,000 |
1995/10/27 | 650 | 650 | 630 | 630 | 25,000 |
1995/10/26 | 650 | 650 | 650 | 650 | 7,000 |
1995/10/25 | 613 | 613 | 613 | 613 | 8,000 |
1995/10/24 | 622 | 622 | 613 | 613 | 5,000 |
1995/10/23 | 612 | 622 | 610 | 612 | 6,000 |
1995/10/20 | 623 | 623 | 622 | 622 | 2,000 |
1995/10/19 | 620 | 623 | 620 | 623 | 5,000 |
1995/10/17 | 620 | 621 | 620 | 620 | 7,000 |
1995/10/16 | 620 | 620 | 620 | 620 | 1,000 |
1995/10/13 | 650 | 650 | 640 | 640 | 9,000 |
1995/10/11 | 657 | 657 | 640 | 640 | 6,000 |
1995/10/09 | 647 | 647 | 647 | 647 | 4,000 |
1995/10/06 | 608 | 608 | 608 | 608 | 2,000 |
1995/10/05 | 621 | 621 | 611 | 611 | 8,000 |
1995/10/04 | 625 | 625 | 622 | 622 | 12,000 |
1995/10/03 | 630 | 630 | 621 | 621 | 9,000 |
1995/10/02 | 650 | 650 | 650 | 650 | 8,000 |
1995/09/29 | 630 | 640 | 630 | 640 | 4,000 |
1995/09/28 | 629 | 630 | 629 | 630 | 4,000 |
1995/09/26 | 631 | 631 | 631 | 631 | 2,000 |
1995/09/25 | 635 | 639 | 635 | 635 | 9,000 |
1995/09/22 | 639 | 639 | 639 | 639 | 1,000 |
1995/09/21 | 640 | 640 | 640 | 640 | 1,000 |
1995/09/20 | 645 | 651 | 641 | 643 | 7,000 |
1995/09/19 | 660 | 660 | 641 | 645 | 7,000 |
1995/09/18 | 661 | 662 | 660 | 660 | 38,000 |
1995/09/14 | 661 | 663 | 660 | 660 | 13,000 |
1995/09/13 | 679 | 679 | 655 | 655 | 21,000 |
1995/09/12 | 675 | 675 | 668 | 670 | 18,000 |
1995/09/11 | 673 | 673 | 663 | 663 | 11,000 |
1995/09/08 | 651 | 663 | 651 | 663 | 10,000 |
1995/09/07 | 672 | 672 | 670 | 670 | 14,000 |
1995/09/06 | 662 | 670 | 662 | 670 | 10,000 |
1995/09/05 | 661 | 661 | 660 | 661 | 14,000 |
1995/09/04 | 662 | 669 | 661 | 661 | 14,000 |
1995/09/01 | 670 | 670 | 661 | 661 | 15,000 |
1995/08/31 | 675 | 675 | 650 | 650 | 16,000 |
1995/08/30 | 645 | 645 | 645 | 645 | 5,000 |
1995/08/29 | 634 | 640 | 630 | 640 | 7,000 |
1995/08/28 | 635 | 637 | 634 | 634 | 48,000 |
1995/08/25 | 635 | 635 | 630 | 630 | 8,000 |
1995/08/24 | 639 | 639 | 630 | 630 | 6,000 |
1995/08/23 | 631 | 631 | 628 | 630 | 18,000 |
1995/08/22 | 640 | 641 | 630 | 630 | 8,000 |
1995/08/21 | 620 | 630 | 620 | 630 | 16,000 |
1995/08/18 | 604 | 610 | 604 | 610 | 5,000 |
1995/08/17 | 625 | 629 | 620 | 620 | 15,000 |
1995/08/16 | 612 | 635 | 612 | 620 | 32,000 |
1995/08/15 | 608 | 612 | 600 | 612 | 57,000 |
1995/08/14 | 590 | 608 | 585 | 598 | 19,000 |
1995/08/11 | 601 | 610 | 590 | 591 | 112,000 |
1995/08/10 | 601 | 609 | 600 | 600 | 10,000 |
1995/08/09 | 636 | 636 | 610 | 611 | 20,000 |
1995/08/08 | 615 | 630 | 615 | 626 | 122,000 |
1995/08/07 | 660 | 660 | 625 | 625 | 8,000 |
1995/08/04 | 666 | 670 | 650 | 650 | 6,000 |
1995/08/03 | 687 | 687 | 675 | 676 | 136,000 |
1995/08/02 | 676 | 688 | 676 | 677 | 32,000 |
1995/08/01 | 695 | 695 | 684 | 686 | 48,000 |
1995/07/31 | 673 | 693 | 660 | 688 | 221,000 |
1995/07/28 | 665 | 665 | 650 | 660 | 40,000 |
1995/07/27 | 655 | 671 | 650 | 670 | 144,000 |
1995/07/26 | 560 | 679 | 560 | 650 | 304,000 |
1995/07/25 | 580 | 580 | 580 | 580 | 1,000 |
1995/07/24 | 577 | 577 | 577 | 577 | 1,000 |
1995/07/21 | 590 | 590 | 577 | 577 | 10,000 |
1995/07/20 | 607 | 607 | 600 | 600 | 9,000 |
1995/07/19 | 609 | 609 | 608 | 608 | 20,000 |
1995/07/18 | 609 | 615 | 608 | 609 | 20,000 |
1995/07/17 | 609 | 610 | 608 | 608 | 19,000 |
1995/07/14 | 590 | 590 | 590 | 590 | 11,000 |
1995/07/13 | 572 | 580 | 572 | 580 | 5,000 |
1995/07/12 | 580 | 580 | 572 | 572 | 7,000 |
1995/07/11 | 575 | 575 | 571 | 571 | 10,000 |
1995/07/10 | 575 | 575 | 570 | 570 | 56,000 |
1995/07/07 | 532 | 555 | 532 | 555 | 43,000 |
1995/07/06 | 531 | 531 | 530 | 530 | 21,000 |
1995/07/05 | 531 | 531 | 530 | 530 | 4,000 |
1995/07/04 | 540 | 540 | 530 | 530 | 14,000 |
1995/06/30 | 540 | 540 | 540 | 540 | 9,000 |
1995/06/29 | 530 | 530 | 530 | 530 | 3,000 |
1995/06/28 | 530 | 530 | 530 | 530 | 5,000 |
1995/06/27 | 525 | 535 | 525 | 530 | 14,000 |
1995/06/26 | 511 | 520 | 511 | 520 | 3,000 |
1995/06/23 | 505 | 512 | 504 | 504 | 6,000 |
1995/06/22 | 505 | 520 | 504 | 504 | 12,000 |
1995/06/21 | 525 | 525 | 503 | 503 | 13,000 |
1995/06/20 | 520 | 520 | 520 | 520 | 5,000 |
1995/06/19 | 510 | 515 | 500 | 515 | 13,000 |
1995/06/16 | 510 | 510 | 510 | 510 | 2,000 |
1995/06/15 | 530 | 530 | 510 | 510 | 12,000 |
1995/06/14 | 502 | 503 | 502 | 503 | 13,000 |
1995/06/13 | 501 | 501 | 501 | 501 | 2,000 |
1995/06/12 | 520 | 521 | 520 | 521 | 4,000 |
1995/06/09 | 551 | 551 | 550 | 550 | 2,000 |
1995/06/06 | 551 | 551 | 551 | 551 | 1,000 |
1995/06/05 | 591 | 591 | 591 | 591 | 1,000 |
1995/06/02 | 581 | 581 | 576 | 581 | 3,000 |
1995/06/01 | 587 | 587 | 587 | 587 | 3,000 |
1995/05/31 | 580 | 605 | 580 | 605 | 9,000 |
1995/05/26 | 570 | 570 | 570 | 570 | 3,000 |
1995/05/25 | 560 | 560 | 560 | 560 | 3,000 |
1995/05/24 | 550 | 554 | 550 | 554 | 7,000 |
1995/05/23 | 579 | 579 | 565 | 565 | 6,000 |
1995/05/19 | 602 | 602 | 599 | 599 | 5,000 |
1995/05/18 | 611 | 611 | 601 | 601 | 13,000 |
1995/05/17 | 615 | 615 | 610 | 610 | 4,000 |
1995/05/15 | 667 | 667 | 665 | 665 | 7,000 |
1995/05/12 | 666 | 667 | 666 | 667 | 2,000 |
1995/05/11 | 667 | 667 | 667 | 667 | 8,000 |
1995/05/09 | 667 | 667 | 666 | 666 | 6,000 |
1995/05/08 | 668 | 668 | 666 | 666 | 4,000 |
1995/05/01 | 642 | 660 | 642 | 660 | 8,000 |
1995/04/28 | 612 | 612 | 612 | 612 | 1,000 |
1995/04/27 | 616 | 616 | 616 | 616 | 1,000 |
1995/04/26 | 612 | 612 | 612 | 612 | 2,000 |
1995/04/25 | 615 | 615 | 615 | 615 | 6,000 |
1995/04/24 | 616 | 620 | 616 | 620 | 7,000 |
1995/04/21 | 620 | 620 | 611 | 611 | 5,000 |
1995/04/20 | 620 | 620 | 616 | 620 | 6,000 |
1995/04/19 | 615 | 616 | 615 | 615 | 4,000 |
1995/04/18 | 616 | 616 | 616 | 616 | 3,000 |
1995/04/17 | 615 | 615 | 615 | 615 | 1,000 |
1995/04/14 | 635 | 645 | 635 | 645 | 6,000 |
1995/04/11 | 615 | 615 | 615 | 615 | 3,000 |
1995/04/10 | 615 | 615 | 615 | 615 | 1,000 |
1995/04/07 | 612 | 615 | 610 | 614 | 11,000 |
1995/04/06 | 620 | 620 | 612 | 612 | 2,000 |
1995/04/05 | 630 | 630 | 620 | 620 | 2,000 |
1995/04/03 | 630 | 630 | 630 | 630 | 5,000 |
1995/03/31 | 660 | 660 | 660 | 660 | 15,000 |
1995/03/30 | 650 | 655 | 650 | 650 | 3,000 |
1995/03/29 | 640 | 640 | 640 | 640 | 1,000 |
1995/03/28 | 636 | 660 | 630 | 650 | 9,000 |
1995/03/27 | 650 | 650 | 650 | 650 | 3,000 |
1995/03/24 | 650 | 670 | 650 | 650 | 138,000 |
1995/03/23 | 640 | 640 | 620 | 639 | 10,000 |
1995/03/22 | 680 | 686 | 650 | 650 | 42,000 |
1995/03/20 | 630 | 650 | 630 | 650 | 18,000 |
1995/03/17 | 645 | 645 | 600 | 630 | 28,000 |
1995/03/15 | 680 | 683 | 680 | 683 | 7,000 |
1995/03/14 | 660 | 670 | 660 | 670 | 16,000 |
1995/03/13 | 656 | 665 | 650 | 650 | 9,000 |
1995/03/10 | 666 | 675 | 665 | 665 | 19,000 |
1995/03/09 | 679 | 679 | 665 | 665 | 12,000 |
1995/03/08 | 662 | 662 | 662 | 662 | 1,000 |
1995/03/07 | 681 | 681 | 656 | 680 | 56,000 |
1995/03/06 | 700 | 700 | 681 | 681 | 2,000 |
1995/03/03 | 700 | 700 | 700 | 700 | 2,000 |
1995/03/02 | 694 | 700 | 675 | 700 | 22,000 |
1995/02/28 | 732 | 732 | 725 | 725 | 10,000 |
1995/02/24 | 749 | 749 | 744 | 744 | 9,000 |
1995/02/23 | 775 | 780 | 750 | 750 | 53,000 |
1995/02/22 | 770 | 780 | 770 | 770 | 31,000 |
1995/02/21 | 807 | 808 | 800 | 800 | 16,000 |
1995/02/20 | 835 | 836 | 809 | 817 | 352,000 |
1995/02/17 | 761 | 825 | 761 | 825 | 393,000 |
1995/02/16 | 784 | 790 | 775 | 780 | 54,000 |
1995/02/15 | 800 | 809 | 791 | 794 | 121,000 |
1995/02/14 | 799 | 817 | 770 | 810 | 580,000 |
1995/02/13 | 743 | 810 | 740 | 800 | 328,000 |
1995/02/10 | 715 | 746 | 704 | 745 | 111,000 |
1995/02/09 | 673 | 711 | 673 | 705 | 122,000 |
1995/02/08 | 672 | 684 | 672 | 673 | 27,000 |
1995/02/07 | 641 | 670 | 641 | 664 | 20,000 |
1995/02/06 | 639 | 640 | 637 | 640 | 16,000 |
1995/02/03 | 636 | 645 | 635 | 645 | 6,000 |
1995/02/02 | 640 | 640 | 631 | 631 | 8,000 |
1995/02/01 | 654 | 657 | 640 | 653 | 9,000 |
1995/01/31 | 653 | 653 | 653 | 653 | 8,000 |
1995/01/30 | 687 | 687 | 650 | 650 | 13,000 |
1995/01/27 | 697 | 697 | 687 | 687 | 10,000 |
1995/01/26 | 701 | 701 | 697 | 697 | 27,000 |
1995/01/25 | 625 | 625 | 625 | 625 | 8,000 |
1995/01/24 | 649 | 649 | 617 | 617 | 9,000 |
1995/01/20 | 680 | 685 | 675 | 685 | 5,000 |
1995/01/19 | 695 | 695 | 671 | 671 | 25,000 |
1995/01/18 | 672 | 690 | 671 | 685 | 20,000 |
1995/01/17 | 676 | 679 | 675 | 675 | 5,000 |
1995/01/13 | 693 | 694 | 671 | 672 | 23,000 |
1995/01/12 | 685 | 690 | 681 | 681 | 8,000 |
1995/01/11 | 688 | 690 | 686 | 690 | 7,000 |
1995/01/10 | 681 | 688 | 680 | 688 | 14,000 |
1995/01/09 | 681 | 682 | 681 | 682 | 2,000 |
1995/01/06 | 690 | 690 | 675 | 681 | 10,000 |
1995/01/05 | 699 | 699 | 691 | 691 | 8,000 |
1995/01/04 | 695 | 695 | 681 | 681 | 5,000 |