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 |
|---|---|---|---|---|---|
| 1996/12/30 | 705 | 705 | 705 | 705 | 8,000 |
| 1996/12/27 | 674 | 680 | 674 | 680 | 3,000 |
| 1996/12/26 | 673 | 674 | 673 | 674 | 2,000 |
| 1996/12/25 | 663 | 670 | 663 | 670 | 14,000 |
| 1996/12/24 | 670 | 670 | 661 | 661 | 2,000 |
| 1996/12/20 | 676 | 680 | 670 | 670 | 13,000 |
| 1996/12/19 | 675 | 675 | 666 | 666 | 16,000 |
| 1996/12/18 | 674 | 690 | 674 | 680 | 14,000 |
| 1996/12/17 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/12/16 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/12/13 | 705 | 705 | 700 | 700 | 9,000 |
| 1996/12/12 | 689 | 690 | 685 | 685 | 7,000 |
| 1996/12/11 | 692 | 695 | 690 | 690 | 16,000 |
| 1996/12/10 | 721 | 721 | 698 | 698 | 19,000 |
| 1996/12/09 | 692 | 692 | 691 | 691 | 15,000 |
| 1996/12/06 | 709 | 710 | 691 | 691 | 13,000 |
| 1996/12/05 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/12/04 | 715 | 715 | 715 | 715 | 2,000 |
| 1996/12/03 | 715 | 725 | 715 | 720 | 6,000 |
| 1996/12/02 | 745 | 745 | 715 | 715 | 10,000 |
| 1996/11/29 | 725 | 730 | 725 | 725 | 29,000 |
| 1996/11/28 | 725 | 725 | 720 | 725 | 16,000 |
| 1996/11/27 | 720 | 725 | 720 | 725 | 12,000 |
| 1996/11/26 | 725 | 725 | 720 | 725 | 13,000 |
| 1996/11/25 | 725 | 725 | 713 | 713 | 2,000 |
| 1996/11/22 | 725 | 725 | 720 | 720 | 18,000 |
| 1996/11/21 | 725 | 730 | 725 | 730 | 5,000 |
| 1996/11/20 | 726 | 734 | 726 | 730 | 7,000 |
| 1996/11/18 | 725 | 725 | 725 | 725 | 2,000 |
| 1996/11/15 | 730 | 730 | 715 | 715 | 22,000 |
| 1996/11/14 | 727 | 727 | 727 | 727 | 4,000 |
| 1996/11/13 | 725 | 727 | 723 | 727 | 7,000 |
| 1996/11/12 | 716 | 720 | 716 | 720 | 16,000 |
| 1996/11/11 | 715 | 716 | 715 | 716 | 12,000 |
| 1996/11/08 | 711 | 720 | 708 | 715 | 25,000 |
| 1996/11/07 | 728 | 728 | 721 | 721 | 17,000 |
| 1996/11/06 | 725 | 725 | 720 | 720 | 4,000 |
| 1996/11/05 | 727 | 727 | 727 | 727 | 3,000 |
| 1996/11/01 | 724 | 724 | 724 | 724 | 2,000 |
| 1996/10/31 | 735 | 735 | 724 | 724 | 57,000 |
| 1996/10/30 | 732 | 732 | 725 | 725 | 5,000 |
| 1996/10/29 | 729 | 738 | 728 | 732 | 10,000 |
| 1996/10/28 | 722 | 742 | 722 | 725 | 6,000 |
| 1996/10/25 | 740 | 740 | 715 | 715 | 41,000 |
| 1996/10/24 | 752 | 752 | 745 | 746 | 10,000 |
| 1996/10/23 | 770 | 779 | 770 | 772 | 53,000 |
| 1996/10/22 | 770 | 770 | 770 | 770 | 4,000 |
| 1996/10/21 | 780 | 780 | 775 | 779 | 9,000 |
| 1996/10/18 | 780 | 780 | 779 | 780 | 10,000 |
| 1996/10/17 | 765 | 776 | 765 | 776 | 23,000 |
| 1996/10/16 | 761 | 765 | 761 | 765 | 9,000 |
| 1996/10/15 | 770 | 770 | 761 | 761 | 11,000 |
| 1996/10/11 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/10/09 | 773 | 773 | 770 | 770 | 3,000 |
| 1996/10/08 | 785 | 785 | 775 | 775 | 9,000 |
| 1996/10/07 | 785 | 785 | 785 | 785 | 2,000 |
| 1996/10/03 | 775 | 775 | 775 | 775 | 2,000 |
| 1996/10/02 | 775 | 775 | 773 | 775 | 6,000 |
| 1996/10/01 | 790 | 798 | 775 | 775 | 11,000 |
| 1996/09/30 | 799 | 799 | 799 | 799 | 7,000 |
| 1996/09/27 | 770 | 771 | 770 | 771 | 2,000 |
| 1996/09/26 | 780 | 780 | 770 | 770 | 4,000 |
| 1996/09/24 | 773 | 773 | 766 | 766 | 11,000 |
| 1996/09/20 | 773 | 773 | 773 | 773 | 4,000 |
| 1996/09/19 | 761 | 761 | 761 | 761 | 1,000 |
| 1996/09/18 | 791 | 791 | 781 | 781 | 22,000 |
| 1996/09/17 | 779 | 788 | 779 | 781 | 22,000 |
| 1996/09/13 | 779 | 779 | 779 | 779 | 7,000 |
| 1996/09/11 | 781 | 781 | 780 | 780 | 2,000 |
| 1996/09/10 | 751 | 781 | 751 | 781 | 8,000 |
| 1996/09/09 | 760 | 760 | 750 | 750 | 13,000 |
| 1996/09/06 | 780 | 780 | 760 | 760 | 6,000 |
| 1996/09/05 | 755 | 780 | 755 | 780 | 4,000 |
| 1996/09/03 | 750 | 755 | 750 | 755 | 4,000 |
| 1996/09/02 | 740 | 755 | 740 | 755 | 14,000 |
| 1996/08/30 | 759 | 759 | 740 | 740 | 5,000 |
| 1996/08/29 | 765 | 765 | 760 | 760 | 5,000 |
| 1996/08/27 | 780 | 780 | 780 | 780 | 3,000 |
| 1996/08/26 | 785 | 785 | 780 | 784 | 6,000 |
| 1996/08/23 | 765 | 765 | 765 | 765 | 1,000 |
| 1996/08/22 | 750 | 750 | 750 | 750 | 6,000 |
| 1996/08/21 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/08/20 | 761 | 761 | 760 | 760 | 2,000 |
| 1996/08/19 | 740 | 760 | 740 | 760 | 5,000 |
| 1996/08/16 | 740 | 740 | 740 | 740 | 6,000 |
| 1996/08/15 | 742 | 742 | 742 | 742 | 7,000 |
| 1996/08/14 | 752 | 752 | 752 | 752 | 1,000 |
| 1996/08/12 | 732 | 732 | 732 | 732 | 2,000 |
| 1996/08/09 | 742 | 742 | 742 | 742 | 6,000 |
| 1996/08/08 | 748 | 748 | 742 | 745 | 13,000 |
| 1996/08/07 | 740 | 751 | 740 | 748 | 9,000 |
| 1996/08/06 | 760 | 760 | 759 | 759 | 7,000 |
| 1996/08/05 | 788 | 788 | 760 | 760 | 5,000 |
| 1996/08/02 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/08/01 | 768 | 768 | 765 | 765 | 9,000 |
| 1996/07/31 | 788 | 788 | 788 | 788 | 7,000 |
| 1996/07/30 | 785 | 785 | 775 | 775 | 2,000 |
| 1996/07/29 | 775 | 775 | 775 | 775 | 2,000 |
| 1996/07/26 | 771 | 771 | 771 | 771 | 1,000 |
| 1996/07/24 | 781 | 781 | 781 | 781 | 3,000 |
| 1996/07/23 | 796 | 796 | 781 | 781 | 20,000 |
| 1996/07/22 | 810 | 810 | 806 | 806 | 2,000 |
| 1996/07/19 | 806 | 810 | 806 | 810 | 9,000 |
| 1996/07/18 | 805 | 810 | 800 | 800 | 17,000 |
| 1996/07/17 | 810 | 810 | 810 | 810 | 8,000 |
| 1996/07/16 | 830 | 830 | 830 | 830 | 14,000 |
| 1996/07/15 | 840 | 840 | 840 | 840 | 7,000 |
| 1996/07/12 | 839 | 839 | 820 | 820 | 3,000 |
| 1996/07/11 | 839 | 840 | 839 | 840 | 40,000 |
| 1996/07/10 | 839 | 839 | 839 | 839 | 11,000 |
| 1996/07/09 | 830 | 830 | 820 | 820 | 19,000 |
| 1996/07/08 | 835 | 843 | 830 | 843 | 40,000 |
| 1996/07/05 | 845 | 845 | 835 | 835 | 8,000 |
| 1996/07/04 | 840 | 855 | 835 | 855 | 83,000 |
| 1996/07/03 | 835 | 840 | 835 | 840 | 56,000 |
| 1996/07/02 | 840 | 840 | 830 | 830 | 57,000 |
| 1996/07/01 | 839 | 850 | 839 | 840 | 151,000 |
| 1996/06/28 | 815 | 840 | 815 | 840 | 43,000 |
| 1996/06/27 | 815 | 815 | 810 | 815 | 8,000 |
| 1996/06/26 | 790 | 805 | 790 | 805 | 37,000 |
| 1996/06/25 | 790 | 798 | 789 | 790 | 9,000 |
| 1996/06/24 | 789 | 789 | 789 | 789 | 2,000 |
| 1996/06/21 | 770 | 789 | 770 | 789 | 24,000 |
| 1996/06/20 | 780 | 780 | 766 | 766 | 9,000 |
| 1996/06/19 | 771 | 780 | 771 | 780 | 17,000 |
| 1996/06/18 | 780 | 780 | 770 | 780 | 13,000 |
| 1996/06/17 | 789 | 789 | 780 | 781 | 16,000 |
| 1996/06/14 | 780 | 781 | 778 | 780 | 44,000 |
| 1996/06/13 | 771 | 772 | 765 | 765 | 33,000 |
| 1996/06/12 | 764 | 769 | 762 | 764 | 21,000 |
| 1996/06/11 | 760 | 765 | 755 | 760 | 8,000 |
| 1996/06/10 | 765 | 765 | 755 | 760 | 22,000 |
| 1996/06/07 | 775 | 775 | 765 | 765 | 8,000 |
| 1996/06/06 | 780 | 790 | 780 | 780 | 4,000 |
| 1996/06/05 | 790 | 790 | 790 | 790 | 7,000 |
| 1996/06/04 | 779 | 790 | 779 | 790 | 6,000 |
| 1996/06/03 | 796 | 796 | 796 | 796 | 1,000 |
| 1996/05/31 | 800 | 800 | 796 | 796 | 12,000 |
| 1996/05/30 | 801 | 801 | 800 | 800 | 6,000 |
| 1996/05/29 | 801 | 804 | 801 | 802 | 16,000 |
| 1996/05/28 | 801 | 805 | 800 | 805 | 12,000 |
| 1996/05/27 | 814 | 814 | 806 | 806 | 4,000 |
| 1996/05/24 | 823 | 824 | 816 | 824 | 10,000 |
| 1996/05/23 | 848 | 848 | 825 | 825 | 18,000 |
| 1996/05/22 | 850 | 862 | 840 | 850 | 38,000 |
| 1996/05/21 | 842 | 853 | 825 | 853 | 76,000 |
| 1996/05/20 | 833 | 850 | 833 | 850 | 41,000 |
| 1996/05/17 | 838 | 838 | 811 | 834 | 51,000 |
| 1996/05/16 | 825 | 838 | 825 | 830 | 124,000 |
| 1996/05/15 | 810 | 835 | 810 | 826 | 26,000 |
| 1996/05/14 | 821 | 830 | 821 | 830 | 9,000 |
| 1996/05/13 | 838 | 838 | 826 | 826 | 15,000 |
| 1996/05/10 | 853 | 854 | 830 | 838 | 27,000 |
| 1996/05/09 | 835 | 858 | 834 | 850 | 29,000 |
| 1996/05/08 | 827 | 835 | 827 | 835 | 4,000 |
| 1996/05/07 | 841 | 841 | 826 | 826 | 9,000 |
| 1996/05/02 | 826 | 840 | 826 | 840 | 10,000 |
| 1996/05/01 | 840 | 849 | 826 | 826 | 6,000 |
| 1996/04/30 | 860 | 860 | 840 | 840 | 25,000 |
| 1996/04/26 | 859 | 865 | 850 | 850 | 26,000 |
| 1996/04/25 | 881 | 891 | 858 | 859 | 189,000 |
| 1996/04/24 | 829 | 859 | 829 | 852 | 125,000 |
| 1996/04/23 | 849 | 849 | 830 | 830 | 65,000 |
| 1996/04/22 | 818 | 840 | 818 | 831 | 53,000 |
| 1996/04/19 | 807 | 820 | 807 | 820 | 25,000 |
| 1996/04/18 | 810 | 810 | 805 | 807 | 5,000 |
| 1996/04/17 | 798 | 811 | 798 | 811 | 9,000 |
| 1996/04/16 | 824 | 825 | 791 | 791 | 21,000 |
| 1996/04/15 | 810 | 825 | 810 | 825 | 43,000 |
| 1996/04/12 | 807 | 808 | 800 | 805 | 49,000 |
| 1996/04/11 | 808 | 809 | 803 | 807 | 22,000 |
| 1996/04/10 | 812 | 812 | 801 | 801 | 19,000 |
| 1996/04/09 | 790 | 819 | 790 | 812 | 118,000 |
| 1996/04/08 | 780 | 780 | 780 | 780 | 22,000 |
| 1996/04/05 | 784 | 784 | 765 | 778 | 16,000 |
| 1996/04/04 | 771 | 779 | 771 | 774 | 6,000 |
| 1996/04/03 | 772 | 772 | 771 | 771 | 10,000 |
| 1996/04/02 | 771 | 771 | 771 | 771 | 3,000 |
| 1996/04/01 | 798 | 798 | 788 | 788 | 10,000 |
| 1996/03/29 | 771 | 788 | 770 | 788 | 9,000 |
| 1996/03/27 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/03/26 | 775 | 780 | 775 | 780 | 6,000 |
| 1996/03/25 | 789 | 789 | 780 | 780 | 5,000 |
| 1996/03/21 | 776 | 797 | 771 | 797 | 11,000 |
| 1996/03/19 | 757 | 766 | 756 | 766 | 7,000 |
| 1996/03/18 | 742 | 745 | 741 | 745 | 11,000 |
| 1996/03/15 | 740 | 745 | 740 | 745 | 14,000 |
| 1996/03/14 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/03/13 | 745 | 745 | 740 | 740 | 6,000 |
| 1996/03/12 | 760 | 760 | 755 | 755 | 7,000 |
| 1996/03/11 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/03/08 | 755 | 765 | 755 | 765 | 12,000 |
| 1996/03/07 | 777 | 780 | 776 | 780 | 14,000 |
| 1996/03/06 | 774 | 780 | 774 | 774 | 15,000 |
| 1996/03/05 | 773 | 773 | 772 | 772 | 7,000 |
| 1996/03/04 | 771 | 785 | 771 | 771 | 6,000 |
| 1996/03/01 | 770 | 770 | 770 | 770 | 9,000 |
| 1996/02/29 | 785 | 785 | 765 | 770 | 13,000 |
| 1996/02/28 | 769 | 771 | 765 | 765 | 13,000 |
| 1996/02/27 | 771 | 771 | 771 | 771 | 2,000 |
| 1996/02/26 | 770 | 780 | 770 | 780 | 17,000 |
| 1996/02/23 | 777 | 777 | 776 | 776 | 11,000 |
| 1996/02/22 | 770 | 777 | 770 | 777 | 12,000 |
| 1996/02/21 | 771 | 771 | 768 | 768 | 4,000 |
| 1996/02/20 | 771 | 771 | 771 | 771 | 4,000 |
| 1996/02/19 | 779 | 780 | 776 | 777 | 11,000 |
| 1996/02/16 | 785 | 785 | 780 | 780 | 23,000 |
| 1996/02/15 | 794 | 794 | 786 | 786 | 12,000 |
| 1996/02/14 | 771 | 795 | 771 | 795 | 8,000 |
| 1996/02/13 | 773 | 773 | 773 | 773 | 2,000 |
| 1996/02/09 | 782 | 782 | 771 | 771 | 27,000 |
| 1996/02/08 | 790 | 790 | 780 | 780 | 11,000 |
| 1996/02/07 | 797 | 797 | 780 | 780 | 21,000 |
| 1996/02/06 | 794 | 795 | 794 | 794 | 19,000 |
| 1996/02/05 | 795 | 795 | 795 | 795 | 2,000 |
| 1996/02/02 | 799 | 800 | 795 | 795 | 16,000 |
| 1996/02/01 | 790 | 805 | 790 | 800 | 81,000 |
| 1996/01/31 | 785 | 789 | 785 | 789 | 53,000 |
| 1996/01/30 | 764 | 777 | 764 | 775 | 7,000 |
| 1996/01/29 | 775 | 776 | 764 | 764 | 16,000 |
| 1996/01/26 | 770 | 775 | 765 | 775 | 10,000 |
| 1996/01/25 | 783 | 790 | 775 | 775 | 13,000 |
| 1996/01/24 | 784 | 784 | 753 | 753 | 11,000 |
| 1996/01/23 | 761 | 790 | 761 | 784 | 28,000 |
| 1996/01/22 | 759 | 760 | 756 | 760 | 16,000 |
| 1996/01/19 | 756 | 760 | 756 | 756 | 19,000 |
| 1996/01/18 | 783 | 783 | 766 | 766 | 43,000 |
| 1996/01/17 | 786 | 786 | 781 | 781 | 25,000 |
| 1996/01/16 | 782 | 785 | 782 | 785 | 4,000 |
| 1996/01/12 | 793 | 793 | 775 | 777 | 15,000 |
| 1996/01/11 | 789 | 798 | 780 | 794 | 22,000 |
| 1996/01/10 | 760 | 805 | 760 | 800 | 58,000 |
| 1996/01/09 | 752 | 760 | 751 | 760 | 32,000 |
| 1996/01/08 | 753 | 753 | 750 | 751 | 33,000 |
| 1996/01/05 | 755 | 755 | 752 | 752 | 58,000 |
| 1996/01/04 | 760 | 760 | 750 | 752 | 45,000 |