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 |
---|---|---|---|---|---|
2000/12/29 | 430 | 430 | 430 | 430 | 15,000 |
2000/12/28 | 390 | 390 | 386 | 386 | 2,000 |
2000/12/27 | 393 | 393 | 387 | 387 | 19,000 |
2000/12/26 | 390 | 401 | 390 | 391 | 9,000 |
2000/12/25 | 410 | 410 | 400 | 400 | 3,000 |
2000/12/22 | 418 | 418 | 417 | 417 | 23,000 |
2000/12/21 | 375 | 383 | 375 | 383 | 4,000 |
2000/12/20 | 382 | 383 | 382 | 383 | 3,000 |
2000/12/19 | 398 | 401 | 395 | 395 | 8,000 |
2000/12/18 | 419 | 419 | 418 | 418 | 2,000 |
2000/12/15 | 437 | 438 | 418 | 418 | 15,000 |
2000/12/14 | 425 | 440 | 425 | 440 | 45,000 |
2000/12/13 | 415 | 430 | 410 | 430 | 13,000 |
2000/12/12 | 430 | 430 | 405 | 405 | 30,000 |
2000/12/11 | 400 | 430 | 400 | 430 | 43,000 |
2000/12/08 | 380 | 380 | 380 | 380 | 14,000 |
2000/12/07 | 391 | 398 | 390 | 390 | 7,000 |
2000/12/06 | 391 | 392 | 390 | 390 | 4,000 |
2000/12/05 | 382 | 386 | 382 | 386 | 8,000 |
2000/12/04 | 399 | 399 | 395 | 395 | 21,000 |
2000/12/01 | 396 | 399 | 395 | 399 | 4,000 |
2000/11/30 | 400 | 400 | 396 | 396 | 19,000 |
2000/11/29 | 391 | 398 | 391 | 398 | 4,000 |
2000/11/28 | 398 | 398 | 391 | 396 | 5,000 |
2000/11/27 | 388 | 390 | 388 | 390 | 2,000 |
2000/11/24 | 390 | 390 | 387 | 387 | 6,000 |
2000/11/22 | 390 | 390 | 388 | 390 | 6,000 |
2000/11/21 | 390 | 390 | 387 | 390 | 21,000 |
2000/11/20 | 391 | 395 | 391 | 395 | 2,000 |
2000/11/17 | 398 | 398 | 390 | 390 | 10,000 |
2000/11/16 | 388 | 388 | 388 | 388 | 1,000 |
2000/11/15 | 396 | 396 | 391 | 391 | 20,000 |
2000/11/14 | 396 | 396 | 395 | 395 | 4,000 |
2000/11/10 | 398 | 398 | 398 | 398 | 1,000 |
2000/11/09 | 397 | 398 | 397 | 398 | 3,000 |
2000/11/08 | 386 | 398 | 386 | 398 | 2,000 |
2000/11/07 | 386 | 390 | 386 | 390 | 7,000 |
2000/11/06 | 383 | 400 | 383 | 390 | 8,000 |
2000/11/02 | 396 | 396 | 395 | 395 | 3,000 |
2000/11/01 | 396 | 396 | 396 | 396 | 3,000 |
2000/10/31 | 395 | 395 | 385 | 385 | 17,000 |
2000/10/30 | 385 | 385 | 385 | 385 | 8,000 |
2000/10/27 | 382 | 384 | 382 | 384 | 4,000 |
2000/10/26 | 390 | 390 | 390 | 390 | 1,000 |
2000/10/25 | 400 | 400 | 385 | 389 | 26,000 |
2000/10/24 | 390 | 390 | 390 | 390 | 4,000 |
2000/10/23 | 390 | 390 | 390 | 390 | 1,000 |
2000/10/20 | 380 | 394 | 380 | 392 | 11,000 |
2000/10/19 | 381 | 381 | 381 | 381 | 1,000 |
2000/10/18 | 392 | 392 | 381 | 381 | 9,000 |
2000/10/17 | 389 | 392 | 389 | 392 | 3,000 |
2000/10/16 | 390 | 404 | 390 | 404 | 3,000 |
2000/10/13 | 403 | 403 | 395 | 395 | 13,000 |
2000/10/12 | 390 | 390 | 390 | 390 | 3,000 |
2000/10/11 | 396 | 396 | 395 | 395 | 3,000 |
2000/10/10 | 390 | 396 | 390 | 396 | 6,000 |
2000/10/06 | 405 | 405 | 400 | 400 | 3,000 |
2000/10/05 | 395 | 405 | 395 | 405 | 4,000 |
2000/10/04 | 395 | 395 | 395 | 395 | 2,000 |
2000/10/03 | 406 | 406 | 400 | 405 | 8,000 |
2000/10/02 | 405 | 405 | 400 | 405 | 7,000 |
2000/09/29 | 410 | 410 | 405 | 405 | 18,000 |
2000/09/28 | 385 | 398 | 385 | 398 | 8,000 |
2000/09/27 | 381 | 383 | 381 | 383 | 8,000 |
2000/09/26 | 388 | 400 | 388 | 400 | 5,000 |
2000/09/25 | 408 | 408 | 391 | 391 | 10,000 |
2000/09/22 | 390 | 428 | 387 | 428 | 6,000 |
2000/09/21 | 389 | 394 | 386 | 394 | 11,000 |
2000/09/20 | 382 | 389 | 382 | 389 | 10,000 |
2000/09/19 | 388 | 388 | 380 | 385 | 11,000 |
2000/09/18 | 390 | 390 | 389 | 389 | 6,000 |
2000/09/14 | 384 | 391 | 375 | 375 | 17,000 |
2000/09/13 | 374 | 374 | 360 | 362 | 11,000 |
2000/09/12 | 380 | 384 | 380 | 380 | 5,000 |
2000/09/11 | 378 | 385 | 376 | 385 | 10,000 |
2000/09/08 | 385 | 386 | 380 | 380 | 9,000 |
2000/09/07 | 393 | 393 | 393 | 393 | 2,000 |
2000/09/06 | 384 | 394 | 380 | 394 | 6,000 |
2000/09/05 | 386 | 390 | 375 | 379 | 22,000 |
2000/09/04 | 400 | 405 | 370 | 370 | 24,000 |
2000/09/01 | 422 | 422 | 405 | 405 | 3,000 |
2000/08/31 | 426 | 426 | 424 | 424 | 12,000 |
2000/08/30 | 422 | 422 | 421 | 421 | 7,000 |
2000/08/29 | 435 | 435 | 420 | 420 | 7,000 |
2000/08/28 | 434 | 435 | 433 | 433 | 13,000 |
2000/08/25 | 435 | 435 | 433 | 435 | 9,000 |
2000/08/24 | 435 | 435 | 433 | 433 | 10,000 |
2000/08/23 | 439 | 439 | 430 | 434 | 7,000 |
2000/08/22 | 430 | 435 | 430 | 435 | 8,000 |
2000/08/21 | 435 | 435 | 425 | 425 | 4,000 |
2000/08/18 | 434 | 434 | 430 | 434 | 6,000 |
2000/08/17 | 435 | 435 | 424 | 424 | 3,000 |
2000/08/16 | 425 | 425 | 420 | 424 | 10,000 |
2000/08/15 | 440 | 440 | 440 | 440 | 9,000 |
2000/08/14 | 419 | 419 | 410 | 415 | 7,000 |
2000/08/11 | 401 | 419 | 401 | 419 | 3,000 |
2000/08/10 | 415 | 421 | 415 | 421 | 4,000 |
2000/08/09 | 422 | 423 | 422 | 422 | 7,000 |
2000/08/08 | 423 | 423 | 420 | 422 | 8,000 |
2000/08/07 | 418 | 422 | 418 | 422 | 12,000 |
2000/08/04 | 420 | 420 | 419 | 419 | 18,000 |
2000/08/03 | 420 | 421 | 420 | 420 | 12,000 |
2000/08/02 | 418 | 423 | 418 | 420 | 11,000 |
2000/08/01 | 401 | 419 | 401 | 418 | 13,000 |
2000/07/31 | 424 | 424 | 409 | 410 | 17,000 |
2000/07/28 | 400 | 425 | 400 | 425 | 31,000 |
2000/07/27 | 406 | 406 | 405 | 405 | 6,000 |
2000/07/26 | 415 | 416 | 415 | 416 | 8,000 |
2000/07/25 | 430 | 431 | 415 | 430 | 19,000 |
2000/07/24 | 406 | 440 | 405 | 440 | 48,000 |
2000/07/21 | 450 | 450 | 440 | 440 | 34,000 |
2000/07/19 | 450 | 450 | 440 | 443 | 21,000 |
2000/07/18 | 452 | 452 | 446 | 450 | 34,000 |
2000/07/17 | 439 | 448 | 438 | 448 | 38,000 |
2000/07/14 | 452 | 452 | 438 | 439 | 32,000 |
2000/07/13 | 463 | 463 | 450 | 451 | 46,000 |
2000/07/12 | 460 | 464 | 460 | 464 | 52,000 |
2000/07/11 | 455 | 459 | 453 | 459 | 41,000 |
2000/07/10 | 445 | 450 | 445 | 450 | 35,000 |
2000/07/07 | 442 | 442 | 435 | 438 | 24,000 |
2000/07/06 | 422 | 437 | 422 | 437 | 24,000 |
2000/07/05 | 430 | 444 | 430 | 439 | 59,000 |
2000/07/04 | 429 | 430 | 425 | 430 | 46,000 |
2000/07/03 | 425 | 425 | 418 | 422 | 42,000 |
2000/06/30 | 420 | 420 | 411 | 418 | 23,000 |
2000/06/29 | 410 | 410 | 406 | 408 | 12,000 |
2000/06/28 | 397 | 401 | 397 | 400 | 29,000 |
2000/06/27 | 391 | 396 | 391 | 395 | 23,000 |
2000/06/26 | 399 | 399 | 390 | 390 | 10,000 |
2000/06/23 | 397 | 397 | 390 | 390 | 16,000 |
2000/06/22 | 385 | 397 | 385 | 397 | 18,000 |
2000/06/21 | 390 | 400 | 386 | 397 | 15,000 |
2000/06/20 | 390 | 390 | 380 | 384 | 17,000 |
2000/06/19 | 381 | 388 | 376 | 388 | 28,000 |
2000/06/16 | 400 | 400 | 398 | 399 | 13,000 |
2000/06/15 | 410 | 410 | 400 | 400 | 24,000 |
2000/06/14 | 414 | 424 | 400 | 400 | 49,000 |
2000/06/13 | 405 | 410 | 400 | 410 | 65,000 |
2000/06/12 | 390 | 395 | 382 | 395 | 43,000 |
2000/06/09 | 379 | 385 | 379 | 380 | 24,000 |
2000/06/08 | 372 | 379 | 372 | 379 | 17,000 |
2000/06/07 | 367 | 369 | 360 | 367 | 59,000 |
2000/06/06 | 369 | 369 | 362 | 369 | 28,000 |
2000/06/05 | 362 | 365 | 362 | 362 | 27,000 |
2000/06/02 | 365 | 369 | 362 | 362 | 27,000 |
2000/06/01 | 367 | 368 | 360 | 361 | 24,000 |
2000/05/31 | 369 | 370 | 365 | 367 | 36,000 |
2000/05/30 | 370 | 374 | 364 | 364 | 48,000 |
2000/05/29 | 360 | 365 | 360 | 364 | 19,000 |
2000/05/26 | 357 | 358 | 355 | 355 | 15,000 |
2000/05/25 | 360 | 360 | 351 | 358 | 49,000 |
2000/05/24 | 350 | 359 | 350 | 350 | 23,000 |
2000/05/23 | 356 | 356 | 350 | 350 | 23,000 |
2000/05/22 | 357 | 357 | 350 | 355 | 42,000 |
2000/05/19 | 350 | 350 | 349 | 350 | 20,000 |
2000/05/18 | 354 | 355 | 345 | 355 | 71,000 |
2000/05/17 | 337 | 350 | 335 | 350 | 196,000 |
2000/05/16 | 337 | 337 | 333 | 333 | 62,000 |
2000/05/15 | 330 | 337 | 330 | 333 | 48,000 |
2000/05/12 | 338 | 338 | 320 | 320 | 58,000 |
2000/05/11 | 324 | 324 | 320 | 320 | 19,000 |
2000/05/10 | 320 | 331 | 320 | 324 | 18,000 |
2000/05/09 | 330 | 330 | 325 | 325 | 35,000 |
2000/05/08 | 324 | 328 | 323 | 323 | 13,000 |
2000/05/02 | 331 | 331 | 320 | 324 | 37,000 |
2000/05/01 | 322 | 325 | 320 | 323 | 39,000 |
2000/04/28 | 330 | 330 | 321 | 321 | 35,000 |
2000/04/27 | 323 | 323 | 321 | 321 | 7,000 |
2000/04/26 | 321 | 324 | 320 | 324 | 11,000 |
2000/04/25 | 328 | 328 | 321 | 321 | 13,000 |
2000/04/24 | 325 | 329 | 321 | 325 | 18,000 |
2000/04/21 | 330 | 330 | 322 | 325 | 18,000 |
2000/04/20 | 333 | 333 | 321 | 330 | 9,000 |
2000/04/19 | 330 | 333 | 330 | 332 | 15,000 |
2000/04/18 | 330 | 338 | 330 | 330 | 15,000 |
2000/04/17 | 320 | 320 | 310 | 311 | 23,000 |
2000/04/14 | 339 | 339 | 330 | 333 | 35,000 |
2000/04/13 | 330 | 335 | 329 | 329 | 36,000 |
2000/04/12 | 332 | 332 | 328 | 330 | 47,000 |
2000/04/11 | 330 | 331 | 327 | 331 | 45,000 |
2000/04/10 | 329 | 341 | 329 | 329 | 30,000 |
2000/04/07 | 330 | 337 | 329 | 329 | 46,000 |
2000/04/06 | 336 | 336 | 329 | 335 | 19,000 |
2000/04/05 | 337 | 337 | 333 | 336 | 29,000 |
2000/04/04 | 331 | 337 | 331 | 333 | 21,000 |
2000/04/03 | 338 | 338 | 338 | 338 | 8,000 |
2000/03/31 | 329 | 334 | 321 | 321 | 76,000 |
2000/03/30 | 340 | 340 | 325 | 325 | 51,000 |
2000/03/29 | 338 | 345 | 336 | 340 | 49,000 |
2000/03/28 | 345 | 349 | 340 | 340 | 32,000 |
2000/03/27 | 343 | 349 | 343 | 345 | 26,000 |
2000/03/24 | 350 | 357 | 340 | 340 | 44,000 |
2000/03/23 | 340 | 349 | 337 | 338 | 122,000 |
2000/03/22 | 348 | 348 | 338 | 345 | 26,000 |
2000/03/21 | 344 | 344 | 335 | 337 | 18,000 |
2000/03/17 | 337 | 338 | 337 | 338 | 22,000 |
2000/03/16 | 340 | 345 | 340 | 345 | 19,000 |
2000/03/15 | 350 | 350 | 333 | 335 | 29,000 |
2000/03/14 | 359 | 359 | 330 | 330 | 33,000 |
2000/03/13 | 355 | 355 | 340 | 349 | 31,000 |
2000/03/10 | 360 | 361 | 356 | 357 | 35,000 |
2000/03/09 | 360 | 365 | 360 | 365 | 6,000 |
2000/03/08 | 360 | 360 | 360 | 360 | 3,000 |
2000/03/07 | 360 | 361 | 360 | 360 | 10,000 |
2000/03/06 | 359 | 359 | 359 | 359 | 54,000 |
2000/03/03 | 360 | 360 | 358 | 359 | 5,000 |
2000/03/02 | 360 | 367 | 360 | 360 | 7,000 |
2000/03/01 | 361 | 367 | 360 | 360 | 23,000 |
2000/02/29 | 390 | 390 | 355 | 360 | 27,000 |
2000/02/28 | 320 | 345 | 320 | 330 | 11,000 |
2000/02/25 | 320 | 320 | 316 | 316 | 13,000 |
2000/02/24 | 320 | 320 | 320 | 320 | 3,000 |
2000/02/23 | 316 | 320 | 316 | 320 | 8,000 |
2000/02/22 | 325 | 325 | 316 | 316 | 16,000 |
2000/02/21 | 326 | 326 | 322 | 322 | 13,000 |
2000/02/18 | 321 | 329 | 321 | 325 | 22,000 |
2000/02/17 | 326 | 326 | 321 | 322 | 10,000 |
2000/02/16 | 330 | 331 | 320 | 321 | 38,000 |
2000/02/15 | 360 | 360 | 330 | 330 | 24,000 |
2000/02/14 | 345 | 345 | 330 | 330 | 13,000 |
2000/02/10 | 345 | 347 | 342 | 345 | 10,000 |
2000/02/09 | 357 | 359 | 345 | 345 | 33,000 |
2000/02/08 | 361 | 361 | 357 | 357 | 15,000 |
2000/02/07 | 360 | 368 | 357 | 360 | 52,000 |
2000/02/04 | 383 | 383 | 360 | 360 | 25,000 |
2000/02/03 | 385 | 385 | 376 | 384 | 12,000 |
2000/02/02 | 385 | 385 | 379 | 385 | 5,000 |
2000/02/01 | 364 | 365 | 364 | 365 | 2,000 |
2000/01/31 | 385 | 385 | 360 | 361 | 19,000 |
2000/01/28 | 365 | 366 | 365 | 365 | 4,000 |
2000/01/27 | 370 | 370 | 370 | 370 | 8,000 |
2000/01/26 | 375 | 375 | 370 | 370 | 5,000 |
2000/01/25 | 380 | 380 | 380 | 380 | 2,000 |
2000/01/24 | 380 | 380 | 380 | 380 | 7,000 |
2000/01/21 | 385 | 385 | 380 | 380 | 3,000 |
2000/01/20 | 371 | 381 | 371 | 381 | 7,000 |
2000/01/19 | 379 | 379 | 370 | 370 | 6,000 |
2000/01/18 | 370 | 370 | 370 | 370 | 5,000 |
2000/01/17 | 380 | 380 | 360 | 360 | 7,000 |
2000/01/14 | 385 | 385 | 355 | 355 | 18,000 |
2000/01/13 | 361 | 361 | 350 | 350 | 12,000 |
2000/01/12 | 361 | 362 | 361 | 362 | 9,000 |
2000/01/11 | 375 | 375 | 360 | 360 | 7,000 |
2000/01/07 | 360 | 375 | 360 | 375 | 14,000 |
2000/01/06 | 370 | 370 | 370 | 370 | 6,000 |
2000/01/05 | 365 | 375 | 365 | 370 | 34,000 |
2000/01/04 | 340 | 356 | 340 | 355 | 12,000 |