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 |
---|---|---|---|---|---|
2002/12/30 | 395 | 395 | 395 | 395 | 13,000 |
2002/12/27 | 394 | 394 | 384 | 391 | 11,000 |
2002/12/26 | 380 | 382 | 371 | 382 | 17,000 |
2002/12/25 | 375 | 375 | 360 | 360 | 27,000 |
2002/12/24 | 372 | 373 | 367 | 368 | 32,000 |
2002/12/20 | 371 | 372 | 369 | 372 | 19,000 |
2002/12/19 | 371 | 371 | 368 | 371 | 14,000 |
2002/12/18 | 373 | 375 | 371 | 371 | 18,000 |
2002/12/17 | 385 | 385 | 373 | 383 | 32,000 |
2002/12/16 | 385 | 386 | 385 | 385 | 8,000 |
2002/12/13 | 399 | 400 | 395 | 395 | 39,000 |
2002/12/12 | 403 | 403 | 392 | 398 | 20,000 |
2002/12/11 | 405 | 405 | 404 | 405 | 4,000 |
2002/12/10 | 400 | 405 | 400 | 405 | 15,000 |
2002/12/09 | 401 | 405 | 401 | 405 | 5,000 |
2002/12/06 | 410 | 410 | 410 | 410 | 3,000 |
2002/12/05 | 409 | 412 | 409 | 412 | 5,000 |
2002/12/04 | 409 | 410 | 407 | 409 | 8,000 |
2002/12/03 | 419 | 420 | 413 | 413 | 21,000 |
2002/12/02 | 430 | 430 | 414 | 414 | 29,000 |
2002/11/29 | 407 | 415 | 402 | 415 | 34,000 |
2002/11/28 | 400 | 408 | 400 | 408 | 12,000 |
2002/11/27 | 400 | 400 | 395 | 399 | 7,000 |
2002/11/26 | 400 | 405 | 400 | 400 | 11,000 |
2002/11/25 | 394 | 400 | 394 | 400 | 10,000 |
2002/11/22 | 400 | 400 | 398 | 399 | 7,000 |
2002/11/21 | 391 | 401 | 391 | 395 | 7,000 |
2002/11/20 | 389 | 391 | 388 | 390 | 9,000 |
2002/11/19 | 380 | 389 | 380 | 389 | 9,000 |
2002/11/18 | 385 | 388 | 382 | 388 | 9,000 |
2002/11/15 | 400 | 400 | 398 | 400 | 20,000 |
2002/11/14 | 408 | 408 | 401 | 402 | 10,000 |
2002/11/13 | 413 | 413 | 403 | 405 | 11,000 |
2002/11/12 | 415 | 415 | 413 | 413 | 3,000 |
2002/11/11 | 421 | 421 | 421 | 421 | 3,000 |
2002/11/08 | 416 | 426 | 416 | 426 | 6,000 |
2002/11/07 | 426 | 430 | 416 | 430 | 8,000 |
2002/11/06 | 430 | 431 | 429 | 431 | 10,000 |
2002/11/05 | 428 | 428 | 428 | 428 | 1,000 |
2002/11/01 | 428 | 428 | 423 | 428 | 5,000 |
2002/10/31 | 428 | 429 | 427 | 428 | 16,000 |
2002/10/30 | 431 | 434 | 428 | 428 | 17,000 |
2002/10/29 | 428 | 433 | 428 | 431 | 5,000 |
2002/10/28 | 431 | 433 | 431 | 433 | 2,000 |
2002/10/25 | 430 | 430 | 421 | 430 | 11,000 |
2002/10/24 | 425 | 425 | 418 | 420 | 10,000 |
2002/10/23 | 421 | 423 | 421 | 423 | 8,000 |
2002/10/22 | 415 | 415 | 411 | 411 | 5,000 |
2002/10/21 | 430 | 430 | 407 | 414 | 30,000 |
2002/10/18 | 435 | 435 | 431 | 431 | 6,000 |
2002/10/17 | 432 | 433 | 431 | 431 | 6,000 |
2002/10/16 | 435 | 435 | 431 | 432 | 5,000 |
2002/10/15 | 435 | 435 | 432 | 435 | 14,000 |
2002/10/11 | 418 | 433 | 418 | 432 | 8,000 |
2002/10/10 | 405 | 405 | 400 | 403 | 7,000 |
2002/10/09 | 406 | 406 | 400 | 405 | 5,000 |
2002/10/08 | 406 | 406 | 400 | 400 | 5,000 |
2002/10/07 | 427 | 427 | 406 | 406 | 6,000 |
2002/10/04 | 422 | 428 | 422 | 427 | 11,000 |
2002/10/03 | 435 | 435 | 435 | 435 | 6,000 |
2002/10/02 | 441 | 441 | 427 | 427 | 4,000 |
2002/10/01 | 439 | 439 | 436 | 436 | 6,000 |
2002/09/30 | 446 | 450 | 441 | 446 | 16,000 |
2002/09/27 | 438 | 443 | 437 | 443 | 16,000 |
2002/09/26 | 438 | 440 | 437 | 438 | 10,000 |
2002/09/25 | 429 | 437 | 429 | 437 | 5,000 |
2002/09/24 | 430 | 434 | 430 | 431 | 8,000 |
2002/09/20 | 430 | 430 | 430 | 430 | 7,000 |
2002/09/19 | 422 | 435 | 422 | 430 | 12,000 |
2002/09/17 | 413 | 429 | 413 | 422 | 21,000 |
2002/09/13 | 413 | 413 | 413 | 413 | 39,000 |
2002/09/12 | 428 | 431 | 427 | 427 | 8,000 |
2002/09/11 | 421 | 429 | 421 | 423 | 8,000 |
2002/09/10 | 417 | 420 | 417 | 420 | 7,000 |
2002/09/09 | 404 | 412 | 404 | 412 | 2,000 |
2002/09/06 | 409 | 409 | 402 | 404 | 10,000 |
2002/09/05 | 409 | 419 | 399 | 419 | 6,000 |
2002/09/04 | 420 | 420 | 409 | 409 | 7,000 |
2002/09/03 | 422 | 422 | 421 | 421 | 7,000 |
2002/09/02 | 421 | 421 | 421 | 421 | 13,000 |
2002/08/30 | 430 | 430 | 421 | 425 | 31,000 |
2002/08/29 | 422 | 424 | 422 | 424 | 9,000 |
2002/08/28 | 426 | 429 | 426 | 429 | 2,000 |
2002/08/27 | 428 | 429 | 423 | 429 | 6,000 |
2002/08/26 | 438 | 438 | 425 | 425 | 10,000 |
2002/08/23 | 430 | 436 | 430 | 434 | 11,000 |
2002/08/22 | 430 | 435 | 425 | 430 | 8,000 |
2002/08/21 | 429 | 430 | 424 | 430 | 15,000 |
2002/08/20 | 430 | 430 | 426 | 429 | 8,000 |
2002/08/19 | 429 | 429 | 419 | 426 | 11,000 |
2002/08/16 | 430 | 430 | 419 | 419 | 5,000 |
2002/08/15 | 430 | 430 | 426 | 426 | 13,000 |
2002/08/14 | 429 | 430 | 426 | 426 | 9,000 |
2002/08/13 | 429 | 429 | 423 | 423 | 4,000 |
2002/08/12 | 429 | 430 | 427 | 427 | 4,000 |
2002/08/09 | 425 | 425 | 416 | 425 | 12,000 |
2002/08/08 | 414 | 418 | 414 | 415 | 3,000 |
2002/08/07 | 412 | 412 | 412 | 412 | 1,000 |
2002/08/06 | 416 | 416 | 416 | 416 | 1,000 |
2002/08/05 | 407 | 412 | 407 | 411 | 6,000 |
2002/08/02 | 430 | 430 | 413 | 413 | 7,000 |
2002/08/01 | 430 | 430 | 430 | 430 | 1,000 |
2002/07/31 | 430 | 430 | 430 | 430 | 12,000 |
2002/07/30 | 429 | 430 | 429 | 430 | 10,000 |
2002/07/29 | 425 | 430 | 418 | 430 | 27,000 |
2002/07/26 | 422 | 425 | 420 | 425 | 11,000 |
2002/07/25 | 429 | 429 | 415 | 420 | 14,000 |
2002/07/24 | 423 | 425 | 422 | 422 | 7,000 |
2002/07/23 | 430 | 430 | 422 | 427 | 20,000 |
2002/07/22 | 415 | 421 | 413 | 416 | 13,000 |
2002/07/19 | 428 | 428 | 415 | 415 | 25,000 |
2002/07/18 | 419 | 419 | 418 | 418 | 13,000 |
2002/07/17 | 415 | 418 | 414 | 418 | 8,000 |
2002/07/16 | 424 | 425 | 418 | 418 | 21,000 |
2002/07/15 | 432 | 432 | 423 | 423 | 14,000 |
2002/07/12 | 441 | 441 | 427 | 427 | 13,000 |
2002/07/11 | 444 | 444 | 440 | 440 | 7,000 |
2002/07/10 | 445 | 445 | 440 | 441 | 12,000 |
2002/07/09 | 447 | 447 | 442 | 446 | 20,000 |
2002/07/08 | 448 | 449 | 439 | 439 | 23,000 |
2002/07/05 | 430 | 435 | 430 | 435 | 6,000 |
2002/07/04 | 428 | 437 | 428 | 436 | 9,000 |
2002/07/03 | 428 | 439 | 428 | 438 | 10,000 |
2002/07/02 | 430 | 434 | 429 | 433 | 6,000 |
2002/07/01 | 432 | 438 | 432 | 438 | 5,000 |
2002/06/28 | 438 | 438 | 430 | 437 | 26,000 |
2002/06/27 | 422 | 427 | 422 | 427 | 10,000 |
2002/06/26 | 432 | 432 | 422 | 425 | 11,000 |
2002/06/25 | 429 | 431 | 429 | 431 | 5,000 |
2002/06/24 | 418 | 439 | 418 | 439 | 3,000 |
2002/06/21 | 418 | 418 | 418 | 418 | 4,000 |
2002/06/20 | 419 | 420 | 418 | 419 | 5,000 |
2002/06/19 | 438 | 438 | 436 | 436 | 3,000 |
2002/06/18 | 418 | 418 | 413 | 413 | 8,000 |
2002/06/17 | 423 | 423 | 397 | 398 | 6,000 |
2002/06/14 | 430 | 430 | 430 | 430 | 52,000 |
2002/06/13 | 432 | 433 | 430 | 433 | 6,000 |
2002/06/11 | 441 | 441 | 441 | 441 | 1,000 |
2002/06/10 | 427 | 427 | 426 | 426 | 5,000 |
2002/06/07 | 430 | 430 | 429 | 429 | 8,000 |
2002/06/06 | 450 | 450 | 440 | 440 | 6,000 |
2002/06/05 | 450 | 450 | 440 | 440 | 9,000 |
2002/06/04 | 450 | 450 | 450 | 450 | 5,000 |
2002/06/03 | 455 | 455 | 450 | 450 | 5,000 |
2002/05/31 | 448 | 450 | 446 | 450 | 27,000 |
2002/05/30 | 449 | 449 | 444 | 446 | 12,000 |
2002/05/29 | 447 | 449 | 443 | 446 | 11,000 |
2002/05/28 | 445 | 445 | 442 | 442 | 9,000 |
2002/05/27 | 449 | 449 | 442 | 444 | 12,000 |
2002/05/24 | 449 | 449 | 435 | 437 | 15,000 |
2002/05/23 | 448 | 450 | 445 | 445 | 16,000 |
2002/05/22 | 445 | 446 | 445 | 445 | 5,000 |
2002/05/21 | 448 | 448 | 443 | 445 | 4,000 |
2002/05/20 | 450 | 450 | 438 | 438 | 7,000 |
2002/05/17 | 436 | 455 | 436 | 450 | 25,000 |
2002/05/16 | 425 | 425 | 424 | 425 | 3,000 |
2002/05/15 | 430 | 430 | 425 | 425 | 14,000 |
2002/05/14 | 425 | 425 | 423 | 425 | 5,000 |
2002/05/13 | 423 | 423 | 421 | 422 | 3,000 |
2002/05/10 | 422 | 422 | 422 | 422 | 1,000 |
2002/05/09 | 416 | 422 | 416 | 422 | 4,000 |
2002/05/08 | 418 | 421 | 418 | 420 | 5,000 |
2002/05/07 | 430 | 430 | 430 | 430 | 1,000 |
2002/05/02 | 419 | 430 | 419 | 430 | 4,000 |
2002/05/01 | 418 | 419 | 417 | 419 | 6,000 |
2002/04/30 | 416 | 425 | 415 | 415 | 24,000 |
2002/04/26 | 430 | 440 | 429 | 436 | 10,000 |
2002/04/25 | 430 | 430 | 428 | 428 | 5,000 |
2002/04/24 | 431 | 432 | 430 | 430 | 10,000 |
2002/04/23 | 433 | 433 | 432 | 432 | 4,000 |
2002/04/22 | 434 | 434 | 434 | 434 | 3,000 |
2002/04/19 | 437 | 439 | 436 | 439 | 7,000 |
2002/04/18 | 438 | 438 | 422 | 422 | 9,000 |
2002/04/17 | 435 | 439 | 434 | 439 | 4,000 |
2002/04/16 | 440 | 440 | 435 | 435 | 6,000 |
2002/04/15 | 447 | 447 | 440 | 440 | 13,000 |
2002/04/12 | 436 | 440 | 436 | 440 | 5,000 |
2002/04/11 | 445 | 446 | 445 | 446 | 3,000 |
2002/04/10 | 443 | 444 | 443 | 444 | 2,000 |
2002/04/05 | 456 | 456 | 456 | 456 | 2,000 |
2002/04/04 | 446 | 457 | 446 | 456 | 5,000 |
2002/04/03 | 445 | 447 | 445 | 447 | 3,000 |
2002/04/02 | 450 | 460 | 450 | 460 | 5,000 |
2002/04/01 | 442 | 446 | 442 | 446 | 7,000 |
2002/03/29 | 460 | 460 | 435 | 435 | 16,000 |
2002/03/28 | 446 | 453 | 446 | 448 | 5,000 |
2002/03/27 | 438 | 438 | 436 | 437 | 5,000 |
2002/03/26 | 438 | 438 | 438 | 438 | 2,000 |
2002/03/25 | 447 | 448 | 438 | 438 | 14,000 |
2002/03/22 | 451 | 451 | 448 | 448 | 6,000 |
2002/03/20 | 458 | 458 | 438 | 441 | 16,000 |
2002/03/19 | 452 | 455 | 450 | 453 | 12,000 |
2002/03/18 | 445 | 455 | 445 | 452 | 14,000 |
2002/03/15 | 463 | 463 | 450 | 456 | 17,000 |
2002/03/14 | 460 | 464 | 459 | 464 | 11,000 |
2002/03/13 | 458 | 460 | 457 | 457 | 9,000 |
2002/03/12 | 462 | 464 | 462 | 462 | 4,000 |
2002/03/11 | 458 | 467 | 458 | 463 | 5,000 |
2002/03/08 | 465 | 465 | 451 | 457 | 45,000 |
2002/03/07 | 480 | 480 | 467 | 467 | 10,000 |
2002/03/06 | 460 | 461 | 460 | 460 | 10,000 |
2002/03/05 | 462 | 470 | 460 | 460 | 10,000 |
2002/03/04 | 470 | 494 | 451 | 451 | 12,000 |
2002/03/01 | 465 | 469 | 464 | 469 | 19,000 |
2002/02/28 | 465 | 465 | 460 | 460 | 19,000 |
2002/02/27 | 455 | 460 | 454 | 460 | 12,000 |
2002/02/26 | 435 | 445 | 431 | 444 | 10,000 |
2002/02/25 | 426 | 430 | 426 | 430 | 15,000 |
2002/02/22 | 445 | 450 | 426 | 426 | 4,000 |
2002/02/21 | 438 | 460 | 438 | 460 | 4,000 |
2002/02/20 | 435 | 438 | 435 | 438 | 7,000 |
2002/02/19 | 425 | 435 | 425 | 435 | 6,000 |
2002/02/18 | 443 | 450 | 443 | 450 | 7,000 |
2002/02/15 | 450 | 458 | 450 | 458 | 22,000 |
2002/02/14 | 440 | 450 | 440 | 450 | 13,000 |
2002/02/13 | 428 | 440 | 428 | 440 | 5,000 |
2002/02/12 | 420 | 427 | 420 | 427 | 5,000 |
2002/02/08 | 414 | 420 | 414 | 420 | 16,000 |
2002/02/07 | 412 | 412 | 412 | 412 | 2,000 |
2002/02/06 | 418 | 418 | 416 | 417 | 3,000 |
2002/02/05 | 419 | 420 | 416 | 420 | 7,000 |
2002/02/04 | 410 | 411 | 410 | 411 | 5,000 |
2002/02/01 | 402 | 408 | 401 | 408 | 14,000 |
2002/01/31 | 404 | 404 | 398 | 398 | 25,000 |
2002/01/30 | 388 | 389 | 388 | 389 | 4,000 |
2002/01/29 | 387 | 387 | 383 | 383 | 18,000 |
2002/01/28 | 386 | 387 | 386 | 387 | 7,000 |
2002/01/25 | 383 | 384 | 383 | 384 | 10,000 |
2002/01/24 | 383 | 383 | 383 | 383 | 8,000 |
2002/01/23 | 387 | 387 | 383 | 383 | 8,000 |
2002/01/22 | 387 | 388 | 387 | 388 | 5,000 |
2002/01/21 | 386 | 388 | 385 | 387 | 9,000 |
2002/01/18 | 374 | 380 | 374 | 380 | 6,000 |
2002/01/17 | 376 | 378 | 376 | 378 | 3,000 |
2002/01/16 | 375 | 411 | 370 | 385 | 16,000 |
2002/01/15 | 409 | 409 | 378 | 378 | 24,000 |
2002/01/11 | 400 | 410 | 400 | 401 | 12,000 |
2002/01/10 | 410 | 410 | 403 | 403 | 3,000 |
2002/01/09 | 406 | 411 | 406 | 411 | 2,000 |
2002/01/08 | 429 | 429 | 410 | 411 | 7,000 |
2002/01/07 | 432 | 432 | 432 | 432 | 1,000 |
2002/01/04 | 432 | 432 | 432 | 432 | 1,000 |