日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ