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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,195 | 1,195 | 1,173 | 1,173 | 11,000 |
| 2005/12/29 | 1,179 | 1,192 | 1,179 | 1,182 | 21,000 |
| 2005/12/28 | 1,170 | 1,179 | 1,146 | 1,179 | 29,000 |
| 2005/12/27 | 1,173 | 1,173 | 1,140 | 1,166 | 32,000 |
| 2005/12/26 | 1,160 | 1,162 | 1,132 | 1,155 | 35,000 |
| 2005/12/22 | 1,179 | 1,185 | 1,160 | 1,160 | 74,000 |
| 2005/12/21 | 1,151 | 1,189 | 1,150 | 1,178 | 58,000 |
| 2005/12/20 | 1,150 | 1,168 | 1,150 | 1,160 | 56,000 |
| 2005/12/19 | 1,131 | 1,150 | 1,110 | 1,136 | 54,000 |
| 2005/12/16 | 1,073 | 1,097 | 1,070 | 1,097 | 24,000 |
| 2005/12/15 | 1,083 | 1,100 | 1,061 | 1,071 | 45,000 |
| 2005/12/14 | 1,138 | 1,150 | 1,100 | 1,103 | 43,000 |
| 2005/12/13 | 1,100 | 1,142 | 1,100 | 1,120 | 37,000 |
| 2005/12/12 | 1,060 | 1,109 | 1,060 | 1,090 | 34,000 |
| 2005/12/09 | 1,021 | 1,060 | 1,010 | 1,050 | 65,000 |
| 2005/12/08 | 1,088 | 1,088 | 1,060 | 1,060 | 25,000 |
| 2005/12/07 | 1,081 | 1,092 | 1,050 | 1,088 | 43,000 |
| 2005/12/06 | 1,126 | 1,126 | 1,089 | 1,099 | 21,000 |
| 2005/12/05 | 1,128 | 1,154 | 1,128 | 1,133 | 64,000 |
| 2005/12/02 | 1,127 | 1,170 | 1,120 | 1,126 | 72,000 |
| 2005/12/01 | 1,076 | 1,130 | 1,060 | 1,127 | 61,000 |
| 2005/11/30 | 1,070 | 1,079 | 1,061 | 1,070 | 52,000 |
| 2005/11/29 | 1,030 | 1,097 | 1,023 | 1,080 | 78,000 |
| 2005/11/28 | 995 | 1,057 | 990 | 1,027 | 45,000 |
| 2005/11/25 | 998 | 1,005 | 995 | 995 | 31,000 |
| 2005/11/24 | 1,002 | 1,007 | 982 | 992 | 35,000 |
| 2005/11/22 | 984 | 1,000 | 977 | 1,000 | 34,000 |
| 2005/11/21 | 979 | 990 | 972 | 975 | 41,000 |
| 2005/11/18 | 990 | 990 | 975 | 979 | 22,000 |
| 2005/11/17 | 965 | 990 | 960 | 990 | 66,000 |
| 2005/11/16 | 926 | 975 | 926 | 975 | 75,000 |
| 2005/11/15 | 927 | 928 | 918 | 926 | 28,000 |
| 2005/11/14 | 907 | 917 | 905 | 917 | 28,000 |
| 2005/11/11 | 903 | 910 | 902 | 904 | 18,000 |
| 2005/11/10 | 910 | 910 | 903 | 903 | 14,000 |
| 2005/11/09 | 899 | 912 | 898 | 912 | 28,000 |
| 2005/11/08 | 915 | 915 | 895 | 904 | 21,000 |
| 2005/11/07 | 920 | 920 | 912 | 919 | 31,000 |
| 2005/11/04 | 935 | 939 | 910 | 919 | 49,000 |
| 2005/11/02 | 930 | 936 | 917 | 930 | 34,000 |
| 2005/11/01 | 915 | 921 | 913 | 921 | 32,000 |
| 2005/10/31 | 910 | 915 | 907 | 912 | 45,000 |
| 2005/10/28 | 882 | 892 | 882 | 891 | 26,000 |
| 2005/10/27 | 886 | 887 | 878 | 882 | 24,000 |
| 2005/10/26 | 895 | 895 | 870 | 875 | 51,000 |
| 2005/10/25 | 860 | 884 | 858 | 884 | 67,000 |
| 2005/10/24 | 858 | 858 | 851 | 855 | 26,000 |
| 2005/10/21 | 851 | 860 | 848 | 854 | 26,000 |
| 2005/10/20 | 859 | 859 | 844 | 853 | 22,000 |
| 2005/10/19 | 855 | 860 | 844 | 860 | 32,000 |
| 2005/10/18 | 854 | 858 | 846 | 847 | 22,000 |
| 2005/10/17 | 861 | 869 | 847 | 854 | 51,000 |
| 2005/10/14 | 850 | 865 | 846 | 854 | 65,000 |
| 2005/10/13 | 848 | 850 | 844 | 844 | 31,000 |
| 2005/10/12 | 839 | 850 | 839 | 847 | 46,000 |
| 2005/10/11 | 829 | 837 | 829 | 834 | 12,000 |
| 2005/10/07 | 830 | 839 | 828 | 839 | 16,000 |
| 2005/10/06 | 850 | 850 | 834 | 846 | 29,000 |
| 2005/10/05 | 850 | 853 | 844 | 850 | 74,000 |
| 2005/10/04 | 843 | 849 | 840 | 845 | 31,000 |
| 2005/10/03 | 828 | 838 | 820 | 838 | 43,000 |
| 2005/09/30 | 830 | 830 | 821 | 821 | 48,000 |
| 2005/09/29 | 827 | 830 | 821 | 828 | 32,000 |
| 2005/09/28 | 818 | 827 | 815 | 827 | 25,000 |
| 2005/09/27 | 817 | 823 | 817 | 820 | 9,000 |
| 2005/09/26 | 825 | 827 | 821 | 823 | 60,000 |
| 2005/09/22 | 821 | 828 | 821 | 824 | 26,000 |
| 2005/09/21 | 835 | 835 | 825 | 826 | 25,000 |
| 2005/09/20 | 830 | 836 | 825 | 832 | 34,000 |
| 2005/09/16 | 825 | 830 | 824 | 827 | 30,000 |
| 2005/09/15 | 818 | 820 | 815 | 817 | 45,000 |
| 2005/09/14 | 826 | 829 | 824 | 824 | 21,000 |
| 2005/09/13 | 826 | 827 | 822 | 826 | 8,000 |
| 2005/09/12 | 824 | 829 | 824 | 828 | 19,000 |
| 2005/09/09 | 817 | 817 | 812 | 814 | 58,000 |
| 2005/09/08 | 820 | 822 | 812 | 812 | 18,000 |
| 2005/09/07 | 824 | 825 | 821 | 822 | 29,000 |
| 2005/09/06 | 824 | 829 | 822 | 822 | 22,000 |
| 2005/09/05 | 821 | 825 | 821 | 823 | 10,000 |
| 2005/09/02 | 825 | 825 | 820 | 825 | 14,000 |
| 2005/09/01 | 816 | 827 | 816 | 825 | 19,000 |
| 2005/08/31 | 813 | 814 | 812 | 812 | 19,000 |
| 2005/08/30 | 808 | 812 | 807 | 807 | 14,000 |
| 2005/08/29 | 816 | 816 | 805 | 806 | 27,000 |
| 2005/08/26 | 817 | 817 | 814 | 815 | 17,000 |
| 2005/08/25 | 819 | 820 | 814 | 818 | 30,000 |
| 2005/08/24 | 818 | 822 | 818 | 818 | 11,000 |
| 2005/08/23 | 817 | 830 | 817 | 825 | 38,000 |
| 2005/08/22 | 822 | 825 | 815 | 820 | 14,000 |
| 2005/08/19 | 830 | 830 | 812 | 821 | 26,000 |
| 2005/08/18 | 839 | 839 | 829 | 831 | 13,000 |
| 2005/08/17 | 841 | 841 | 841 | 841 | 1,000 |
| 2005/08/16 | 840 | 844 | 839 | 839 | 12,000 |
| 2005/08/15 | 836 | 840 | 836 | 840 | 25,000 |
| 2005/08/12 | 833 | 842 | 833 | 835 | 34,000 |
| 2005/08/11 | 827 | 827 | 816 | 825 | 15,000 |
| 2005/08/10 | 824 | 828 | 815 | 827 | 24,000 |
| 2005/08/09 | 814 | 824 | 814 | 824 | 14,000 |
| 2005/08/08 | 807 | 818 | 801 | 814 | 9,000 |
| 2005/08/05 | 825 | 825 | 801 | 807 | 19,000 |
| 2005/08/04 | 833 | 833 | 821 | 827 | 20,000 |
| 2005/08/03 | 828 | 833 | 828 | 828 | 13,000 |
| 2005/08/02 | 827 | 831 | 827 | 827 | 10,000 |
| 2005/08/01 | 845 | 845 | 826 | 826 | 18,000 |
| 2005/07/29 | 845 | 850 | 844 | 845 | 45,000 |
| 2005/07/28 | 840 | 846 | 834 | 843 | 29,000 |
| 2005/07/27 | 830 | 838 | 830 | 838 | 13,000 |
| 2005/07/26 | 827 | 829 | 820 | 823 | 6,000 |
| 2005/07/25 | 823 | 826 | 817 | 826 | 14,000 |
| 2005/07/22 | 831 | 831 | 823 | 823 | 14,000 |
| 2005/07/21 | 834 | 835 | 828 | 830 | 27,000 |
| 2005/07/20 | 830 | 834 | 824 | 834 | 10,000 |
| 2005/07/19 | 830 | 830 | 825 | 829 | 8,000 |
| 2005/07/15 | 833 | 833 | 828 | 828 | 11,000 |
| 2005/07/14 | 835 | 836 | 833 | 833 | 13,000 |
| 2005/07/13 | 835 | 835 | 830 | 830 | 5,000 |
| 2005/07/12 | 839 | 840 | 832 | 840 | 11,000 |
| 2005/07/11 | 845 | 845 | 825 | 835 | 31,000 |
| 2005/07/08 | 817 | 825 | 817 | 825 | 8,000 |
| 2005/07/07 | 831 | 831 | 820 | 820 | 7,000 |
| 2005/07/06 | 827 | 831 | 823 | 831 | 13,000 |
| 2005/07/05 | 839 | 839 | 820 | 821 | 13,000 |
| 2005/07/04 | 827 | 840 | 821 | 840 | 21,000 |
| 2005/07/01 | 830 | 830 | 811 | 817 | 30,000 |
| 2005/06/30 | 841 | 841 | 840 | 840 | 12,000 |
| 2005/06/29 | 828 | 840 | 828 | 840 | 22,000 |
| 2005/06/28 | 821 | 830 | 821 | 821 | 14,000 |
| 2005/06/27 | 832 | 833 | 819 | 819 | 9,000 |
| 2005/06/24 | 840 | 842 | 835 | 842 | 11,000 |
| 2005/06/23 | 844 | 844 | 840 | 844 | 8,000 |
| 2005/06/22 | 840 | 841 | 839 | 841 | 11,000 |
| 2005/06/21 | 847 | 847 | 840 | 840 | 5,000 |
| 2005/06/20 | 844 | 848 | 844 | 847 | 8,000 |
| 2005/06/17 | 833 | 847 | 833 | 844 | 16,000 |
| 2005/06/16 | 832 | 838 | 828 | 833 | 16,000 |
| 2005/06/15 | 840 | 847 | 840 | 842 | 19,000 |
| 2005/06/14 | 851 | 853 | 849 | 849 | 17,000 |
| 2005/06/13 | 844 | 850 | 843 | 850 | 21,000 |
| 2005/06/10 | 840 | 847 | 833 | 835 | 60,000 |
| 2005/06/09 | 823 | 830 | 823 | 830 | 13,000 |
| 2005/06/08 | 832 | 832 | 822 | 832 | 12,000 |
| 2005/06/07 | 830 | 839 | 821 | 829 | 20,000 |
| 2005/06/06 | 833 | 838 | 820 | 820 | 17,000 |
| 2005/06/03 | 832 | 835 | 831 | 833 | 14,000 |
| 2005/06/02 | 829 | 835 | 829 | 831 | 16,000 |
| 2005/06/01 | 821 | 835 | 821 | 829 | 13,000 |
| 2005/05/31 | 818 | 822 | 814 | 822 | 21,000 |
| 2005/05/30 | 820 | 831 | 816 | 818 | 18,000 |
| 2005/05/27 | 825 | 825 | 821 | 821 | 4,000 |
| 2005/05/26 | 819 | 825 | 819 | 825 | 11,000 |
| 2005/05/25 | 814 | 822 | 814 | 822 | 17,000 |
| 2005/05/24 | 839 | 842 | 825 | 825 | 24,000 |
| 2005/05/23 | 829 | 840 | 825 | 840 | 17,000 |
| 2005/05/20 | 850 | 850 | 831 | 837 | 7,000 |
| 2005/05/19 | 850 | 860 | 845 | 851 | 32,000 |
| 2005/05/18 | 830 | 850 | 826 | 846 | 35,000 |
| 2005/05/17 | 870 | 870 | 830 | 830 | 24,000 |
| 2005/05/16 | 844 | 852 | 844 | 850 | 61,000 |
| 2005/05/13 | 860 | 860 | 834 | 834 | 13,000 |
| 2005/05/12 | 856 | 860 | 847 | 860 | 27,000 |
| 2005/05/11 | 845 | 854 | 840 | 854 | 43,000 |
| 2005/05/10 | 839 | 845 | 828 | 845 | 40,000 |
| 2005/05/09 | 830 | 840 | 825 | 840 | 30,000 |
| 2005/05/06 | 807 | 830 | 799 | 830 | 46,000 |
| 2005/05/02 | 800 | 807 | 800 | 807 | 22,000 |
| 2005/04/28 | 806 | 806 | 800 | 802 | 14,000 |
| 2005/04/27 | 799 | 803 | 790 | 803 | 33,000 |
| 2005/04/26 | 800 | 802 | 800 | 800 | 32,000 |
| 2005/04/25 | 813 | 825 | 800 | 800 | 77,000 |
| 2005/04/22 | 799 | 817 | 799 | 813 | 80,000 |
| 2005/04/21 | 791 | 797 | 784 | 793 | 52,000 |
| 2005/04/20 | 804 | 807 | 799 | 807 | 120,000 |
| 2005/04/19 | 751 | 785 | 748 | 781 | 121,000 |
| 2005/04/18 | 729 | 754 | 728 | 749 | 100,000 |
| 2005/04/15 | 726 | 745 | 721 | 739 | 48,000 |
| 2005/04/14 | 725 | 726 | 715 | 726 | 14,000 |
| 2005/04/13 | 725 | 729 | 725 | 728 | 11,000 |
| 2005/04/12 | 732 | 732 | 722 | 725 | 10,000 |
| 2005/04/11 | 733 | 738 | 733 | 738 | 7,000 |
| 2005/04/08 | 732 | 735 | 728 | 731 | 15,000 |
| 2005/04/07 | 730 | 735 | 726 | 734 | 14,000 |
| 2005/04/06 | 739 | 739 | 725 | 730 | 14,000 |
| 2005/04/05 | 722 | 733 | 722 | 731 | 14,000 |
| 2005/04/04 | 711 | 734 | 711 | 731 | 14,000 |
| 2005/04/01 | 741 | 741 | 722 | 730 | 15,000 |
| 2005/03/31 | 737 | 745 | 736 | 745 | 21,000 |
| 2005/03/30 | 729 | 730 | 727 | 728 | 32,000 |
| 2005/03/29 | 742 | 742 | 720 | 722 | 15,000 |
| 2005/03/28 | 742 | 743 | 742 | 743 | 6,000 |
| 2005/03/25 | 749 | 749 | 735 | 738 | 19,000 |
| 2005/03/24 | 740 | 741 | 735 | 739 | 17,000 |
| 2005/03/23 | 748 | 748 | 730 | 735 | 26,000 |
| 2005/03/22 | 757 | 757 | 747 | 747 | 26,000 |
| 2005/03/18 | 757 | 757 | 751 | 753 | 25,000 |
| 2005/03/17 | 759 | 759 | 750 | 758 | 25,000 |
| 2005/03/16 | 756 | 760 | 745 | 760 | 40,000 |
| 2005/03/15 | 750 | 758 | 748 | 758 | 49,000 |
| 2005/03/14 | 740 | 755 | 740 | 748 | 36,000 |
| 2005/03/11 | 730 | 734 | 730 | 731 | 44,000 |
| 2005/03/10 | 734 | 735 | 730 | 730 | 12,000 |
| 2005/03/09 | 726 | 736 | 726 | 734 | 24,000 |
| 2005/03/08 | 720 | 729 | 720 | 726 | 20,000 |
| 2005/03/07 | 720 | 720 | 718 | 720 | 12,000 |
| 2005/03/04 | 719 | 719 | 715 | 718 | 20,000 |
| 2005/03/03 | 711 | 720 | 711 | 718 | 16,000 |
| 2005/03/02 | 714 | 715 | 710 | 710 | 23,000 |
| 2005/03/01 | 720 | 723 | 711 | 715 | 23,000 |
| 2005/02/28 | 725 | 725 | 720 | 720 | 36,000 |
| 2005/02/25 | 710 | 720 | 710 | 715 | 15,000 |
| 2005/02/24 | 709 | 709 | 705 | 707 | 24,000 |
| 2005/02/23 | 707 | 715 | 705 | 708 | 14,000 |
| 2005/02/22 | 715 | 719 | 709 | 715 | 18,000 |
| 2005/02/21 | 698 | 720 | 697 | 718 | 23,000 |
| 2005/02/18 | 686 | 699 | 686 | 696 | 8,000 |
| 2005/02/17 | 686 | 694 | 683 | 686 | 82,000 |
| 2005/02/16 | 700 | 705 | 700 | 702 | 22,000 |
| 2005/02/15 | 706 | 709 | 705 | 705 | 28,000 |
| 2005/02/14 | 731 | 731 | 713 | 716 | 61,000 |
| 2005/02/10 | 679 | 685 | 679 | 683 | 34,000 |
| 2005/02/09 | 668 | 682 | 668 | 680 | 24,000 |
| 2005/02/08 | 667 | 689 | 667 | 676 | 63,000 |
| 2005/02/07 | 662 | 665 | 662 | 665 | 28,000 |
| 2005/02/04 | 656 | 660 | 650 | 660 | 27,000 |
| 2005/02/03 | 650 | 656 | 650 | 656 | 16,000 |
| 2005/02/02 | 655 | 656 | 652 | 655 | 20,000 |
| 2005/02/01 | 654 | 655 | 653 | 655 | 7,000 |
| 2005/01/31 | 653 | 654 | 645 | 653 | 21,000 |
| 2005/01/28 | 650 | 651 | 647 | 651 | 14,000 |
| 2005/01/27 | 649 | 650 | 648 | 650 | 6,000 |
| 2005/01/26 | 650 | 650 | 644 | 644 | 3,000 |
| 2005/01/25 | 647 | 647 | 643 | 647 | 4,000 |
| 2005/01/24 | 642 | 646 | 642 | 646 | 5,000 |
| 2005/01/21 | 646 | 646 | 645 | 646 | 9,000 |
| 2005/01/20 | 645 | 651 | 638 | 649 | 34,000 |
| 2005/01/19 | 646 | 647 | 644 | 647 | 23,000 |
| 2005/01/18 | 655 | 655 | 651 | 651 | 2,000 |
| 2005/01/17 | 656 | 656 | 655 | 655 | 12,000 |
| 2005/01/14 | 650 | 659 | 649 | 655 | 25,000 |
| 2005/01/13 | 651 | 651 | 650 | 650 | 4,000 |
| 2005/01/12 | 647 | 654 | 647 | 653 | 6,000 |
| 2005/01/07 | 656 | 659 | 655 | 655 | 16,000 |
| 2005/01/06 | 650 | 654 | 647 | 654 | 22,000 |
| 2005/01/05 | 648 | 653 | 648 | 650 | 11,000 |
| 2005/01/04 | 649 | 650 | 649 | 650 | 4,000 |