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 |
|---|---|---|---|---|---|
| 2006/12/29 | 892 | 892 | 886 | 886 | 19,500 |
| 2006/12/28 | 881 | 888 | 880 | 887 | 19,100 |
| 2006/12/27 | 894 | 894 | 874 | 879 | 44,700 |
| 2006/12/26 | 886 | 893 | 870 | 884 | 36,700 |
| 2006/12/25 | 909 | 909 | 885 | 885 | 28,100 |
| 2006/12/22 | 901 | 905 | 895 | 901 | 17,100 |
| 2006/12/21 | 912 | 915 | 895 | 902 | 20,900 |
| 2006/12/20 | 903 | 910 | 897 | 908 | 19,500 |
| 2006/12/19 | 909 | 909 | 890 | 893 | 27,100 |
| 2006/12/18 | 910 | 910 | 902 | 908 | 19,900 |
| 2006/12/15 | 900 | 908 | 892 | 896 | 30,300 |
| 2006/12/14 | 880 | 893 | 875 | 890 | 36,800 |
| 2006/12/13 | 889 | 892 | 876 | 887 | 35,000 |
| 2006/12/12 | 886 | 890 | 880 | 889 | 19,100 |
| 2006/12/11 | 895 | 895 | 876 | 885 | 38,500 |
| 2006/12/08 | 871 | 880 | 866 | 868 | 44,100 |
| 2006/12/07 | 880 | 884 | 872 | 873 | 22,300 |
| 2006/12/06 | 871 | 883 | 870 | 878 | 24,100 |
| 2006/12/05 | 889 | 889 | 866 | 870 | 45,100 |
| 2006/12/04 | 876 | 890 | 862 | 870 | 35,900 |
| 2006/12/01 | 853 | 861 | 852 | 860 | 23,200 |
| 2006/11/30 | 868 | 869 | 850 | 850 | 35,500 |
| 2006/11/29 | 850 | 855 | 816 | 850 | 35,300 |
| 2006/11/28 | 861 | 863 | 840 | 856 | 37,600 |
| 2006/11/27 | 866 | 875 | 861 | 866 | 20,900 |
| 2006/11/24 | 875 | 886 | 851 | 866 | 31,100 |
| 2006/11/22 | 890 | 892 | 875 | 892 | 16,500 |
| 2006/11/21 | 881 | 900 | 871 | 890 | 8,100 |
| 2006/11/20 | 912 | 913 | 882 | 882 | 16,000 |
| 2006/11/17 | 907 | 919 | 905 | 910 | 10,900 |
| 2006/11/16 | 907 | 917 | 905 | 905 | 10,300 |
| 2006/11/15 | 905 | 915 | 902 | 905 | 21,000 |
| 2006/11/14 | 899 | 910 | 899 | 906 | 13,000 |
| 2006/11/13 | 905 | 905 | 884 | 897 | 16,700 |
| 2006/11/10 | 888 | 892 | 874 | 884 | 35,200 |
| 2006/11/09 | 929 | 929 | 878 | 908 | 21,300 |
| 2006/11/08 | 948 | 948 | 932 | 932 | 15,200 |
| 2006/11/07 | 973 | 973 | 948 | 948 | 12,900 |
| 2006/11/06 | 966 | 966 | 930 | 953 | 29,500 |
| 2006/11/02 | 960 | 970 | 952 | 962 | 14,600 |
| 2006/11/01 | 962 | 971 | 958 | 961 | 8,100 |
| 2006/10/31 | 978 | 978 | 956 | 961 | 35,500 |
| 2006/10/30 | 1,003 | 1,003 | 971 | 971 | 33,000 |
| 2006/10/27 | 1,010 | 1,010 | 991 | 1,002 | 19,800 |
| 2006/10/26 | 1,010 | 1,010 | 1,000 | 1,001 | 18,700 |
| 2006/10/25 | 1,030 | 1,030 | 1,005 | 1,011 | 28,100 |
| 2006/10/24 | 1,020 | 1,024 | 1,011 | 1,011 | 17,100 |
| 2006/10/23 | 1,020 | 1,021 | 1,008 | 1,015 | 23,600 |
| 2006/10/20 | 1,005 | 1,032 | 1,005 | 1,013 | 11,400 |
| 2006/10/19 | 1,000 | 1,035 | 999 | 1,003 | 31,400 |
| 2006/10/18 | 1,003 | 1,005 | 985 | 1,000 | 28,800 |
| 2006/10/17 | 1,008 | 1,012 | 1,003 | 1,003 | 17,900 |
| 2006/10/16 | 1,019 | 1,040 | 1,019 | 1,022 | 13,800 |
| 2006/10/13 | 1,008 | 1,037 | 1,008 | 1,019 | 27,200 |
| 2006/10/12 | 1,014 | 1,014 | 1,002 | 1,008 | 7,000 |
| 2006/10/11 | 1,034 | 1,044 | 1,013 | 1,015 | 11,200 |
| 2006/10/10 | 1,020 | 1,044 | 1,017 | 1,021 | 11,400 |
| 2006/10/06 | 1,045 | 1,045 | 1,006 | 1,015 | 15,700 |
| 2006/10/05 | 1,005 | 1,045 | 1,005 | 1,045 | 15,000 |
| 2006/10/04 | 1,050 | 1,050 | 980 | 1,003 | 13,600 |
| 2006/10/03 | 1,033 | 1,055 | 1,026 | 1,051 | 4,800 |
| 2006/10/02 | 1,024 | 1,060 | 1,019 | 1,044 | 14,000 |
| 2006/09/29 | 1,049 | 1,049 | 1,020 | 1,024 | 25,200 |
| 2006/09/28 | 1,036 | 1,036 | 1,010 | 1,019 | 16,900 |
| 2006/09/27 | 1,021 | 1,034 | 1,015 | 1,034 | 16,900 |
| 2006/09/26 | 999 | 1,017 | 998 | 1,001 | 9,900 |
| 2006/09/25 | 1,000 | 1,007 | 980 | 1,007 | 7,700 |
| 2006/09/22 | 1,003 | 1,011 | 995 | 1,007 | 15,400 |
| 2006/09/21 | 1,012 | 1,022 | 1,008 | 1,013 | 8,900 |
| 2006/09/20 | 1,031 | 1,031 | 1,008 | 1,010 | 6,400 |
| 2006/09/19 | 1,029 | 1,055 | 1,016 | 1,030 | 23,300 |
| 2006/09/15 | 1,047 | 1,047 | 1,013 | 1,024 | 12,800 |
| 2006/09/14 | 1,025 | 1,030 | 1,007 | 1,027 | 5,200 |
| 2006/09/13 | 1,026 | 1,027 | 1,015 | 1,015 | 4,300 |
| 2006/09/12 | 1,031 | 1,043 | 1,023 | 1,024 | 7,900 |
| 2006/09/11 | 1,045 | 1,049 | 1,030 | 1,030 | 10,800 |
| 2006/09/08 | 1,070 | 1,072 | 1,056 | 1,056 | 40,900 |
| 2006/09/07 | 1,052 | 1,058 | 1,041 | 1,041 | 13,600 |
| 2006/09/06 | 1,065 | 1,065 | 1,055 | 1,058 | 6,400 |
| 2006/09/05 | 1,071 | 1,071 | 1,058 | 1,058 | 11,000 |
| 2006/09/04 | 1,076 | 1,077 | 1,062 | 1,064 | 7,200 |
| 2006/09/01 | 1,072 | 1,072 | 1,052 | 1,058 | 10,400 |
| 2006/08/31 | 1,080 | 1,080 | 1,066 | 1,072 | 25,800 |
| 2006/08/30 | 1,084 | 1,084 | 1,065 | 1,072 | 4,500 |
| 2006/08/29 | 1,079 | 1,080 | 1,060 | 1,073 | 6,300 |
| 2006/08/28 | 1,060 | 1,061 | 1,050 | 1,054 | 6,600 |
| 2006/08/25 | 1,070 | 1,085 | 1,060 | 1,064 | 11,000 |
| 2006/08/24 | 1,078 | 1,092 | 1,063 | 1,063 | 11,800 |
| 2006/08/23 | 1,071 | 1,086 | 1,069 | 1,069 | 11,000 |
| 2006/08/22 | 1,064 | 1,071 | 1,051 | 1,063 | 8,800 |
| 2006/08/21 | 1,097 | 1,097 | 1,062 | 1,063 | 12,800 |
| 2006/08/18 | 1,081 | 1,087 | 1,070 | 1,077 | 12,100 |
| 2006/08/17 | 1,100 | 1,104 | 1,076 | 1,080 | 14,800 |
| 2006/08/16 | 1,080 | 1,094 | 1,072 | 1,093 | 9,500 |
| 2006/08/15 | 1,066 | 1,085 | 1,062 | 1,085 | 18,700 |
| 2006/08/14 | 1,079 | 1,079 | 1,065 | 1,078 | 3,500 |
| 2006/08/11 | 1,080 | 1,090 | 1,050 | 1,082 | 9,200 |
| 2006/08/10 | 1,078 | 1,095 | 1,053 | 1,095 | 14,800 |
| 2006/08/09 | 1,046 | 1,100 | 1,025 | 1,078 | 11,400 |
| 2006/08/08 | 1,030 | 1,050 | 1,020 | 1,046 | 9,300 |
| 2006/08/07 | 1,035 | 1,040 | 1,011 | 1,011 | 7,300 |
| 2006/08/04 | 1,048 | 1,048 | 1,034 | 1,040 | 3,800 |
| 2006/08/03 | 1,052 | 1,054 | 1,030 | 1,040 | 5,000 |
| 2006/08/02 | 1,044 | 1,060 | 1,027 | 1,050 | 10,900 |
| 2006/08/01 | 1,015 | 1,061 | 1,015 | 1,046 | 18,300 |
| 2006/07/31 | 1,069 | 1,070 | 1,015 | 1,015 | 30,500 |
| 2006/07/28 | 1,052 | 1,052 | 1,000 | 1,019 | 41,000 |
| 2006/07/27 | 1,112 | 1,112 | 1,060 | 1,069 | 26,200 |
| 2006/07/26 | 1,098 | 1,098 | 1,072 | 1,072 | 6,400 |
| 2006/07/25 | 1,095 | 1,110 | 1,052 | 1,099 | 6,700 |
| 2006/07/24 | 1,109 | 1,110 | 1,067 | 1,081 | 1,400 |
| 2006/07/21 | 1,109 | 1,110 | 1,105 | 1,109 | 8,100 |
| 2006/07/20 | 1,096 | 1,116 | 1,096 | 1,110 | 9,700 |
| 2006/07/19 | 1,141 | 1,141 | 1,080 | 1,096 | 25,700 |
| 2006/07/18 | 1,052 | 1,096 | 1,052 | 1,061 | 5,500 |
| 2006/07/14 | 1,111 | 1,111 | 1,071 | 1,076 | 11,200 |
| 2006/07/13 | 1,109 | 1,118 | 1,076 | 1,091 | 5,200 |
| 2006/07/12 | 1,135 | 1,135 | 1,073 | 1,125 | 9,600 |
| 2006/07/11 | 1,119 | 1,136 | 1,107 | 1,136 | 9,800 |
| 2006/07/10 | 1,143 | 1,143 | 1,106 | 1,124 | 8,000 |
| 2006/07/07 | 1,154 | 1,154 | 1,134 | 1,143 | 4,800 |
| 2006/07/06 | 1,148 | 1,154 | 1,128 | 1,136 | 8,700 |
| 2006/07/05 | 1,140 | 1,170 | 1,140 | 1,147 | 22,500 |
| 2006/07/04 | 1,138 | 1,140 | 1,125 | 1,131 | 10,600 |
| 2006/07/03 | 1,102 | 1,126 | 1,100 | 1,111 | 7,700 |
| 2006/06/30 | 1,138 | 1,138 | 1,079 | 1,108 | 18,900 |
| 2006/06/29 | 1,051 | 1,090 | 1,051 | 1,078 | 15,800 |
| 2006/06/28 | 1,090 | 1,095 | 1,049 | 1,070 | 8,900 |
| 2006/06/27 | 1,060 | 1,091 | 1,060 | 1,091 | 7,300 |
| 2006/06/26 | 1,108 | 1,108 | 1,081 | 1,096 | 3,100 |
| 2006/06/23 | 1,100 | 1,110 | 1,083 | 1,108 | 13,000 |
| 2006/06/22 | 1,070 | 1,106 | 1,050 | 1,101 | 13,400 |
| 2006/06/21 | 1,107 | 1,118 | 1,052 | 1,069 | 6,300 |
| 2006/06/20 | 1,099 | 1,118 | 1,096 | 1,105 | 9,900 |
| 2006/06/19 | 1,080 | 1,118 | 1,080 | 1,093 | 7,000 |
| 2006/06/16 | 1,056 | 1,085 | 1,056 | 1,077 | 12,500 |
| 2006/06/15 | 1,045 | 1,070 | 1,032 | 1,044 | 16,900 |
| 2006/06/14 | 966 | 1,000 | 956 | 995 | 12,800 |
| 2006/06/13 | 985 | 993 | 956 | 956 | 11,300 |
| 2006/06/12 | 990 | 1,026 | 974 | 987 | 6,600 |
| 2006/06/09 | 965 | 1,000 | 954 | 999 | 25,300 |
| 2006/06/08 | 1,030 | 1,031 | 946 | 962 | 35,000 |
| 2006/06/07 | 1,057 | 1,057 | 1,031 | 1,031 | 8,000 |
| 2006/06/06 | 1,060 | 1,080 | 1,050 | 1,057 | 13,100 |
| 2006/06/05 | 1,097 | 1,100 | 1,060 | 1,090 | 11,600 |
| 2006/06/02 | 1,100 | 1,124 | 1,078 | 1,097 | 12,100 |
| 2006/06/01 | 1,149 | 1,150 | 1,108 | 1,120 | 8,900 |
| 2006/05/31 | 1,173 | 1,173 | 1,129 | 1,133 | 24,600 |
| 2006/05/30 | 1,150 | 1,166 | 1,135 | 1,153 | 8,700 |
| 2006/05/29 | 1,168 | 1,177 | 1,152 | 1,154 | 7,500 |
| 2006/05/26 | 1,165 | 1,183 | 1,144 | 1,167 | 11,200 |
| 2006/05/25 | 1,165 | 1,165 | 1,120 | 1,148 | 14,200 |
| 2006/05/24 | 1,129 | 1,150 | 1,109 | 1,145 | 17,800 |
| 2006/05/23 | 1,169 | 1,199 | 1,124 | 1,144 | 11,400 |
| 2006/05/22 | 1,210 | 1,210 | 1,151 | 1,169 | 17,500 |
| 2006/05/19 | 1,165 | 1,179 | 1,141 | 1,150 | 20,700 |
| 2006/05/18 | 1,116 | 1,170 | 1,114 | 1,153 | 30,900 |
| 2006/05/17 | 1,144 | 1,145 | 1,105 | 1,116 | 11,500 |
| 2006/05/16 | 1,135 | 1,150 | 1,100 | 1,105 | 10,300 |
| 2006/05/15 | 1,113 | 1,152 | 1,112 | 1,135 | 27,000 |
| 2006/05/12 | 1,150 | 1,161 | 1,100 | 1,112 | 54,000 |
| 2006/05/11 | 1,184 | 1,202 | 1,155 | 1,162 | 27,800 |
| 2006/05/10 | 1,230 | 1,235 | 1,189 | 1,203 | 23,800 |
| 2006/05/09 | 1,250 | 1,255 | 1,234 | 1,235 | 10,100 |
| 2006/05/08 | 1,256 | 1,265 | 1,240 | 1,249 | 22,500 |
| 2006/05/02 | 1,245 | 1,273 | 1,243 | 1,254 | 14,200 |
| 2006/05/01 | 1,238 | 1,258 | 1,237 | 1,245 | 12,000 |
| 2006/04/28 | 1,280 | 1,280 | 1,241 | 1,258 | 21,600 |
| 2006/04/27 | 1,250 | 1,269 | 1,242 | 1,260 | 28,700 |
| 2006/04/26 | 1,232 | 1,250 | 1,225 | 1,247 | 9,900 |
| 2006/04/25 | 1,230 | 1,245 | 1,229 | 1,232 | 19,000 |
| 2006/04/24 | 1,268 | 1,269 | 1,217 | 1,218 | 31,800 |
| 2006/04/21 | 1,250 | 1,269 | 1,232 | 1,255 | 30,800 |
| 2006/04/20 | 1,246 | 1,252 | 1,240 | 1,244 | 20,200 |
| 2006/04/19 | 1,253 | 1,253 | 1,233 | 1,233 | 10,200 |
| 2006/04/18 | 1,231 | 1,245 | 1,215 | 1,234 | 24,300 |
| 2006/04/17 | 1,221 | 1,240 | 1,215 | 1,215 | 25,500 |
| 2006/04/14 | 1,231 | 1,256 | 1,231 | 1,231 | 19,900 |
| 2006/04/13 | 1,240 | 1,247 | 1,225 | 1,241 | 21,500 |
| 2006/04/12 | 1,246 | 1,247 | 1,220 | 1,220 | 16,000 |
| 2006/04/11 | 1,241 | 1,260 | 1,235 | 1,246 | 29,200 |
| 2006/04/10 | 1,266 | 1,266 | 1,240 | 1,257 | 22,800 |
| 2006/04/07 | 1,265 | 1,269 | 1,232 | 1,266 | 17,800 |
| 2006/04/06 | 1,266 | 1,270 | 1,250 | 1,264 | 30,300 |
| 2006/04/05 | 1,265 | 1,290 | 1,257 | 1,259 | 33,400 |
| 2006/04/04 | 1,270 | 1,288 | 1,257 | 1,265 | 36,400 |
| 2006/04/03 | 1,276 | 1,310 | 1,250 | 1,257 | 41,400 |
| 2006/03/31 | 1,321 | 1,322 | 1,275 | 1,275 | 41,500 |
| 2006/03/30 | 1,247 | 1,341 | 1,239 | 1,270 | 86,300 |
| 2006/03/29 | 1,210 | 1,230 | 1,210 | 1,217 | 42,900 |
| 2006/03/28 | 1,236 | 1,236 | 1,181 | 1,195 | 24,000 |
| 2006/03/27 | 1,183 | 1,211 | 1,165 | 1,205 | 27,000 |
| 2006/03/24 | 1,157 | 1,177 | 1,157 | 1,167 | 8,500 |
| 2006/03/23 | 1,180 | 1,200 | 1,153 | 1,153 | 35,700 |
| 2006/03/22 | 1,176 | 1,186 | 1,166 | 1,175 | 18,500 |
| 2006/03/20 | 1,145 | 1,161 | 1,138 | 1,161 | 20,400 |
| 2006/03/17 | 1,140 | 1,140 | 1,126 | 1,130 | 16,600 |
| 2006/03/16 | 1,130 | 1,141 | 1,125 | 1,125 | 27,700 |
| 2006/03/15 | 1,122 | 1,142 | 1,122 | 1,124 | 26,000 |
| 2006/03/14 | 1,146 | 1,146 | 1,130 | 1,142 | 19,300 |
| 2006/03/13 | 1,130 | 1,136 | 1,120 | 1,126 | 21,800 |
| 2006/03/10 | 1,074 | 1,121 | 1,072 | 1,074 | 57,500 |
| 2006/03/09 | 1,080 | 1,080 | 1,051 | 1,074 | 30,100 |
| 2006/03/08 | 1,130 | 1,143 | 1,055 | 1,070 | 28,500 |
| 2006/03/07 | 1,095 | 1,112 | 1,091 | 1,111 | 15,800 |
| 2006/03/06 | 1,120 | 1,136 | 1,085 | 1,094 | 25,400 |
| 2006/03/03 | 1,130 | 1,162 | 1,105 | 1,136 | 32,000 |
| 2006/03/02 | 1,162 | 1,170 | 1,128 | 1,136 | 12,600 |
| 2006/03/01 | 1,180 | 1,200 | 1,145 | 1,145 | 27,800 |
| 2006/02/28 | 1,190 | 1,190 | 1,143 | 1,154 | 39,800 |
| 2006/02/27 | 1,160 | 1,175 | 1,150 | 1,150 | 30,700 |
| 2006/02/24 | 1,190 | 1,190 | 1,150 | 1,166 | 35,700 |
| 2006/02/23 | 1,161 | 1,170 | 1,112 | 1,151 | 18,400 |
| 2006/02/22 | 1,168 | 1,181 | 1,101 | 1,101 | 17,500 |
| 2006/02/21 | 1,102 | 1,145 | 1,082 | 1,128 | 25,800 |
| 2006/02/20 | 1,099 | 1,140 | 1,025 | 1,122 | 22,200 |
| 2006/02/17 | 1,200 | 1,228 | 1,129 | 1,166 | 24,000 |
| 2006/02/16 | 1,178 | 1,198 | 1,174 | 1,187 | 11,200 |
| 2006/02/15 | 1,202 | 1,250 | 1,173 | 1,178 | 37,800 |
| 2006/02/14 | 1,250 | 1,279 | 1,190 | 1,220 | 47,800 |
| 2006/02/13 | 1,268 | 1,269 | 1,223 | 1,261 | 28,300 |
| 2006/02/10 | 1,303 | 1,323 | 1,244 | 1,277 | 28,200 |
| 2006/02/09 | 1,355 | 1,365 | 1,257 | 1,323 | 30,400 |
| 2006/02/08 | 1,357 | 1,365 | 1,335 | 1,335 | 19,200 |
| 2006/02/07 | 1,364 | 1,379 | 1,344 | 1,356 | 26,000 |
| 2006/02/06 | 1,380 | 1,380 | 1,349 | 1,363 | 34,200 |
| 2006/02/03 | 1,348 | 1,380 | 1,332 | 1,364 | 41,000 |
| 2006/02/02 | 1,345 | 1,400 | 1,321 | 1,349 | 48,000 |
| 2006/02/01 | 1,300 | 1,341 | 1,300 | 1,302 | 36,000 |
| 2006/01/31 | 1,300 | 1,350 | 1,300 | 1,321 | 34,000 |
| 2006/01/30 | 1,318 | 1,318 | 1,300 | 1,305 | 49,000 |
| 2006/01/27 | 1,256 | 1,280 | 1,250 | 1,280 | 23,000 |
| 2006/01/26 | 1,250 | 1,270 | 1,219 | 1,236 | 19,000 |
| 2006/01/25 | 1,240 | 1,249 | 1,221 | 1,239 | 18,000 |
| 2006/01/24 | 1,221 | 1,240 | 1,221 | 1,240 | 4,000 |
| 2006/01/23 | 1,227 | 1,227 | 1,206 | 1,220 | 19,000 |
| 2006/01/20 | 1,270 | 1,270 | 1,226 | 1,227 | 26,000 |
| 2006/01/19 | 1,135 | 1,214 | 1,095 | 1,214 | 11,000 |
| 2006/01/18 | 1,274 | 1,274 | 1,162 | 1,163 | 36,000 |
| 2006/01/17 | 1,226 | 1,329 | 1,226 | 1,255 | 40,000 |
| 2006/01/16 | 1,201 | 1,238 | 1,200 | 1,225 | 43,000 |
| 2006/01/13 | 1,203 | 1,211 | 1,195 | 1,200 | 33,000 |
| 2006/01/12 | 1,193 | 1,210 | 1,193 | 1,210 | 18,000 |
| 2006/01/11 | 1,211 | 1,211 | 1,188 | 1,190 | 24,000 |
| 2006/01/10 | 1,220 | 1,244 | 1,204 | 1,204 | 37,000 |
| 2006/01/06 | 1,178 | 1,203 | 1,173 | 1,200 | 43,000 |
| 2006/01/05 | 1,181 | 1,181 | 1,151 | 1,165 | 27,000 |
| 2006/01/04 | 1,170 | 1,170 | 1,160 | 1,166 | 8,000 |