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 |
---|---|---|---|---|---|
1997/12/30 | 450 | 450 | 450 | 450 | 14,000 |
1997/12/25 | 430 | 430 | 430 | 430 | 2,000 |
1997/12/24 | 400 | 415 | 400 | 415 | 6,000 |
1997/12/22 | 439 | 440 | 415 | 415 | 12,000 |
1997/12/19 | 450 | 450 | 439 | 439 | 14,000 |
1997/12/18 | 450 | 450 | 440 | 440 | 14,000 |
1997/12/17 | 449 | 450 | 444 | 450 | 15,000 |
1997/12/16 | 454 | 454 | 454 | 454 | 10,000 |
1997/12/15 | 459 | 459 | 459 | 459 | 9,000 |
1997/12/12 | 454 | 454 | 454 | 454 | 8,000 |
1997/12/11 | 458 | 458 | 458 | 458 | 1,000 |
1997/12/10 | 461 | 461 | 461 | 461 | 18,000 |
1997/12/09 | 411 | 411 | 411 | 411 | 1,000 |
1997/12/08 | 426 | 426 | 426 | 426 | 2,000 |
1997/12/05 | 450 | 450 | 446 | 446 | 5,000 |
1997/12/04 | 461 | 461 | 461 | 461 | 4,000 |
1997/12/03 | 462 | 462 | 462 | 462 | 3,000 |
1997/12/02 | 462 | 462 | 462 | 462 | 15,000 |
1997/11/28 | 416 | 417 | 415 | 417 | 9,000 |
1997/11/27 | 412 | 412 | 412 | 412 | 4,000 |
1997/11/26 | 409 | 409 | 405 | 405 | 5,000 |
1997/11/25 | 400 | 400 | 400 | 400 | 19,000 |
1997/11/21 | 436 | 436 | 435 | 436 | 23,000 |
1997/11/20 | 445 | 445 | 444 | 444 | 5,000 |
1997/11/19 | 465 | 465 | 445 | 445 | 5,000 |
1997/11/18 | 469 | 469 | 458 | 465 | 9,000 |
1997/11/17 | 448 | 464 | 448 | 464 | 3,000 |
1997/11/14 | 439 | 440 | 439 | 440 | 18,000 |
1997/11/13 | 421 | 421 | 420 | 420 | 17,000 |
1997/11/12 | 421 | 440 | 420 | 420 | 13,000 |
1997/11/11 | 432 | 433 | 420 | 420 | 18,000 |
1997/11/10 | 449 | 449 | 430 | 430 | 16,000 |
1997/11/07 | 471 | 471 | 450 | 450 | 11,000 |
1997/11/06 | 475 | 478 | 470 | 470 | 11,000 |
1997/11/05 | 484 | 484 | 476 | 480 | 6,000 |
1997/11/04 | 480 | 480 | 475 | 480 | 7,000 |
1997/10/31 | 491 | 491 | 480 | 487 | 20,000 |
1997/10/30 | 494 | 494 | 493 | 493 | 4,000 |
1997/10/29 | 488 | 498 | 488 | 495 | 11,000 |
1997/10/28 | 486 | 493 | 486 | 493 | 6,000 |
1997/10/27 | 490 | 500 | 490 | 498 | 24,000 |
1997/10/24 | 470 | 500 | 469 | 500 | 34,000 |
1997/10/23 | 451 | 485 | 451 | 475 | 133,000 |
1997/10/22 | 444 | 449 | 442 | 449 | 29,000 |
1997/10/21 | 445 | 445 | 445 | 445 | 4,000 |
1997/10/20 | 450 | 450 | 450 | 450 | 3,000 |
1997/10/17 | 450 | 450 | 450 | 450 | 9,000 |
1997/10/16 | 450 | 455 | 450 | 450 | 20,000 |
1997/10/15 | 455 | 455 | 455 | 455 | 19,000 |
1997/10/14 | 450 | 450 | 435 | 435 | 19,000 |
1997/10/13 | 445 | 450 | 445 | 450 | 3,000 |
1997/10/09 | 445 | 445 | 445 | 445 | 1,000 |
1997/10/08 | 450 | 450 | 450 | 450 | 2,000 |
1997/10/07 | 471 | 471 | 460 | 460 | 5,000 |
1997/10/06 | 466 | 466 | 466 | 466 | 1,000 |
1997/10/03 | 462 | 462 | 462 | 462 | 6,000 |
1997/10/01 | 495 | 495 | 494 | 494 | 5,000 |
1997/09/30 | 523 | 523 | 500 | 500 | 15,000 |
1997/09/29 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/24 | 560 | 560 | 560 | 560 | 1,000 |
1997/09/22 | 560 | 560 | 560 | 560 | 13,000 |
1997/09/19 | 531 | 540 | 530 | 540 | 9,000 |
1997/09/18 | 531 | 531 | 531 | 531 | 1,000 |
1997/09/16 | 560 | 560 | 560 | 560 | 1,000 |
1997/09/12 | 560 | 560 | 560 | 560 | 8,000 |
1997/09/11 | 550 | 550 | 550 | 550 | 8,000 |
1997/09/10 | 553 | 553 | 550 | 550 | 7,000 |
1997/09/09 | 554 | 554 | 553 | 553 | 40,000 |
1997/09/08 | 559 | 559 | 554 | 554 | 40,000 |
1997/09/05 | 570 | 570 | 560 | 560 | 5,000 |
1997/09/04 | 570 | 570 | 560 | 560 | 4,000 |
1997/09/03 | 571 | 571 | 570 | 570 | 5,000 |
1997/09/01 | 572 | 572 | 571 | 571 | 12,000 |
1997/08/29 | 580 | 580 | 571 | 571 | 2,000 |
1997/08/27 | 580 | 581 | 580 | 581 | 12,000 |
1997/08/25 | 580 | 580 | 580 | 580 | 1,000 |
1997/08/22 | 587 | 587 | 587 | 587 | 1,000 |
1997/08/21 | 587 | 587 | 587 | 587 | 3,000 |
1997/08/20 | 627 | 627 | 627 | 627 | 1,000 |
1997/08/19 | 627 | 627 | 627 | 627 | 1,000 |
1997/08/18 | 620 | 620 | 620 | 620 | 3,000 |
1997/08/15 | 620 | 620 | 620 | 620 | 8,000 |
1997/08/14 | 581 | 581 | 581 | 581 | 2,000 |
1997/08/12 | 580 | 580 | 580 | 580 | 1,000 |
1997/08/11 | 580 | 580 | 580 | 580 | 1,000 |
1997/08/08 | 590 | 590 | 580 | 580 | 4,000 |
1997/08/07 | 609 | 609 | 600 | 600 | 5,000 |
1997/08/06 | 609 | 609 | 609 | 609 | 2,000 |
1997/08/05 | 632 | 632 | 630 | 630 | 5,000 |
1997/08/04 | 635 | 636 | 632 | 632 | 6,000 |
1997/08/01 | 640 | 640 | 640 | 640 | 11,000 |
1997/07/31 | 646 | 646 | 640 | 640 | 18,000 |
1997/07/30 | 632 | 646 | 632 | 640 | 10,000 |
1997/07/29 | 640 | 650 | 640 | 640 | 9,000 |
1997/07/28 | 660 | 660 | 660 | 660 | 19,000 |
1997/07/25 | 660 | 662 | 660 | 661 | 12,000 |
1997/07/24 | 689 | 689 | 689 | 689 | 44,000 |
1997/07/23 | 692 | 697 | 692 | 697 | 20,000 |
1997/07/22 | 690 | 690 | 690 | 690 | 1,000 |
1997/07/18 | 697 | 697 | 690 | 690 | 10,000 |
1997/07/17 | 695 | 695 | 680 | 690 | 7,000 |
1997/07/16 | 700 | 700 | 695 | 695 | 24,000 |
1997/07/15 | 688 | 695 | 687 | 695 | 135,000 |
1997/07/14 | 679 | 680 | 672 | 680 | 27,000 |
1997/07/11 | 697 | 697 | 672 | 672 | 114,000 |
1997/07/10 | 682 | 699 | 682 | 699 | 61,000 |
1997/07/09 | 665 | 665 | 662 | 662 | 4,000 |
1997/07/08 | 662 | 662 | 662 | 662 | 1,000 |
1997/07/07 | 692 | 692 | 692 | 692 | 1,000 |
1997/07/04 | 662 | 662 | 662 | 662 | 1,000 |
1997/07/03 | 672 | 672 | 672 | 672 | 2,000 |
1997/07/02 | 680 | 680 | 680 | 680 | 1,000 |
1997/07/01 | 680 | 680 | 680 | 680 | 7,000 |
1997/06/30 | 689 | 689 | 680 | 680 | 19,000 |
1997/06/27 | 680 | 680 | 679 | 679 | 4,000 |
1997/06/26 | 680 | 680 | 665 | 665 | 5,000 |
1997/06/25 | 670 | 675 | 670 | 675 | 22,000 |
1997/06/24 | 663 | 665 | 663 | 665 | 11,000 |
1997/06/23 | 661 | 661 | 661 | 661 | 1,000 |
1997/06/20 | 670 | 673 | 667 | 668 | 46,000 |
1997/06/19 | 673 | 673 | 670 | 670 | 13,000 |
1997/06/17 | 710 | 710 | 702 | 703 | 40,000 |
1997/06/16 | 700 | 710 | 700 | 700 | 24,000 |
1997/06/13 | 700 | 700 | 699 | 700 | 13,000 |
1997/06/12 | 670 | 690 | 670 | 690 | 14,000 |
1997/06/11 | 660 | 670 | 660 | 670 | 10,000 |
1997/06/10 | 670 | 670 | 670 | 670 | 4,000 |
1997/06/09 | 669 | 671 | 669 | 671 | 8,000 |
1997/06/06 | 671 | 672 | 670 | 670 | 13,000 |
1997/06/05 | 689 | 690 | 671 | 671 | 7,000 |
1997/06/04 | 680 | 680 | 680 | 680 | 4,000 |
1997/06/02 | 699 | 699 | 699 | 699 | 7,000 |
1997/05/30 | 669 | 669 | 669 | 669 | 1,000 |
1997/05/29 | 670 | 670 | 669 | 669 | 2,000 |
1997/05/28 | 669 | 669 | 669 | 669 | 6,000 |
1997/05/26 | 699 | 699 | 699 | 699 | 1,000 |
1997/05/23 | 700 | 700 | 700 | 700 | 10,000 |
1997/05/22 | 694 | 694 | 687 | 693 | 17,000 |
1997/05/21 | 686 | 686 | 686 | 686 | 7,000 |
1997/05/20 | 690 | 690 | 680 | 680 | 4,000 |
1997/05/16 | 687 | 690 | 687 | 690 | 2,000 |
1997/05/15 | 700 | 700 | 681 | 687 | 40,000 |
1997/05/14 | 680 | 680 | 680 | 680 | 4,000 |
1997/05/13 | 677 | 685 | 675 | 683 | 19,000 |
1997/05/12 | 678 | 678 | 675 | 675 | 31,000 |
1997/05/09 | 668 | 668 | 668 | 668 | 9,000 |
1997/05/08 | 669 | 670 | 665 | 668 | 47,000 |
1997/05/07 | 660 | 661 | 660 | 661 | 5,000 |
1997/05/06 | 650 | 665 | 650 | 660 | 9,000 |
1997/05/02 | 637 | 638 | 637 | 637 | 14,000 |
1997/05/01 | 640 | 645 | 637 | 637 | 19,000 |
1997/04/30 | 650 | 650 | 630 | 630 | 12,000 |
1997/04/28 | 610 | 620 | 610 | 620 | 5,000 |
1997/04/25 | 610 | 610 | 610 | 610 | 10,000 |
1997/04/23 | 644 | 644 | 640 | 640 | 7,000 |
1997/04/22 | 639 | 640 | 639 | 640 | 3,000 |
1997/04/21 | 620 | 649 | 620 | 649 | 13,000 |
1997/04/18 | 610 | 610 | 610 | 610 | 9,000 |
1997/04/17 | 580 | 589 | 580 | 589 | 24,000 |
1997/04/15 | 610 | 610 | 610 | 610 | 9,000 |
1997/04/14 | 580 | 580 | 570 | 575 | 11,000 |
1997/04/11 | 620 | 620 | 600 | 610 | 6,000 |
1997/04/10 | 630 | 630 | 610 | 620 | 5,000 |
1997/04/09 | 645 | 645 | 640 | 640 | 8,000 |
1997/04/08 | 640 | 640 | 640 | 640 | 5,000 |
1997/04/07 | 658 | 658 | 658 | 658 | 1,000 |
1997/04/04 | 650 | 650 | 640 | 640 | 6,000 |
1997/04/03 | 650 | 650 | 650 | 650 | 5,000 |
1997/04/02 | 650 | 650 | 650 | 650 | 6,000 |
1997/04/01 | 650 | 655 | 650 | 650 | 11,000 |
1997/03/31 | 675 | 675 | 660 | 660 | 19,000 |
1997/03/28 | 659 | 660 | 659 | 660 | 11,000 |
1997/03/27 | 660 | 660 | 660 | 660 | 4,000 |
1997/03/26 | 660 | 660 | 660 | 660 | 1,000 |
1997/03/25 | 655 | 670 | 655 | 660 | 342,000 |
1997/03/24 | 650 | 660 | 650 | 655 | 340,000 |
1997/03/21 | 642 | 648 | 642 | 648 | 13,000 |
1997/03/19 | 638 | 642 | 638 | 642 | 22,000 |
1997/03/18 | 645 | 649 | 641 | 648 | 28,000 |
1997/03/17 | 659 | 659 | 645 | 645 | 59,000 |
1997/03/14 | 669 | 669 | 669 | 669 | 9,000 |
1997/03/13 | 660 | 665 | 660 | 665 | 48,000 |
1997/03/12 | 675 | 675 | 660 | 660 | 52,000 |
1997/03/11 | 669 | 670 | 669 | 670 | 4,000 |
1997/03/10 | 670 | 670 | 670 | 670 | 23,000 |
1997/03/07 | 671 | 671 | 670 | 670 | 31,000 |
1997/03/06 | 676 | 679 | 675 | 675 | 33,000 |
1997/03/05 | 685 | 685 | 678 | 685 | 8,000 |
1997/03/03 | 675 | 675 | 675 | 675 | 8,000 |
1997/02/28 | 705 | 705 | 705 | 705 | 7,000 |
1997/02/27 | 675 | 675 | 675 | 675 | 1,000 |
1997/02/26 | 710 | 710 | 683 | 683 | 7,000 |
1997/02/25 | 709 | 718 | 709 | 718 | 11,000 |
1997/02/24 | 710 | 710 | 710 | 710 | 1,000 |
1997/02/21 | 687 | 700 | 687 | 700 | 10,000 |
1997/02/20 | 693 | 695 | 685 | 685 | 7,000 |
1997/02/19 | 705 | 705 | 683 | 683 | 7,000 |
1997/02/18 | 700 | 705 | 695 | 705 | 6,000 |
1997/02/17 | 683 | 690 | 683 | 690 | 12,000 |
1997/02/14 | 685 | 685 | 681 | 683 | 32,000 |
1997/02/13 | 670 | 677 | 670 | 677 | 18,000 |
1997/02/12 | 660 | 670 | 660 | 670 | 3,000 |
1997/02/10 | 650 | 660 | 650 | 660 | 2,000 |
1997/02/07 | 656 | 656 | 645 | 645 | 8,000 |
1997/02/06 | 656 | 656 | 656 | 656 | 1,000 |
1997/02/05 | 680 | 680 | 655 | 655 | 4,000 |
1997/02/04 | 670 | 670 | 670 | 670 | 2,000 |
1997/02/03 | 655 | 655 | 655 | 655 | 1,000 |
1997/01/31 | 675 | 675 | 670 | 670 | 13,000 |
1997/01/30 | 655 | 660 | 655 | 655 | 8,000 |
1997/01/29 | 650 | 650 | 650 | 650 | 4,000 |
1997/01/27 | 669 | 669 | 669 | 669 | 1,000 |
1997/01/24 | 694 | 694 | 669 | 669 | 3,000 |
1997/01/21 | 693 | 699 | 693 | 699 | 33,000 |
1997/01/20 | 700 | 700 | 690 | 694 | 10,000 |
1997/01/17 | 680 | 680 | 680 | 680 | 10,000 |
1997/01/16 | 680 | 680 | 666 | 680 | 10,000 |
1997/01/14 | 660 | 680 | 645 | 680 | 14,000 |
1997/01/13 | 631 | 641 | 631 | 641 | 14,000 |
1997/01/10 | 632 | 640 | 631 | 631 | 12,000 |
1997/01/08 | 690 | 690 | 690 | 690 | 2,000 |
1997/01/07 | 695 | 700 | 695 | 700 | 3,000 |
1997/01/06 | 705 | 705 | 705 | 705 | 1,000 |