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 |
---|---|---|---|---|---|
2010/12/30 | 676 | 676 | 671 | 676 | 24,300 |
2010/12/29 | 667 | 679 | 667 | 679 | 15,200 |
2010/12/28 | 673 | 675 | 669 | 671 | 27,000 |
2010/12/27 | 661 | 675 | 658 | 673 | 23,400 |
2010/12/24 | 689 | 689 | 671 | 671 | 25,000 |
2010/12/22 | 692 | 699 | 686 | 690 | 19,200 |
2010/12/21 | 687 | 698 | 686 | 696 | 23,000 |
2010/12/20 | 699 | 699 | 681 | 695 | 16,600 |
2010/12/17 | 707 | 708 | 701 | 701 | 34,500 |
2010/12/16 | 690 | 702 | 690 | 702 | 26,000 |
2010/12/15 | 696 | 700 | 673 | 687 | 49,600 |
2010/12/14 | 668 | 687 | 668 | 685 | 26,200 |
2010/12/13 | 667 | 675 | 667 | 675 | 22,800 |
2010/12/10 | 671 | 672 | 663 | 667 | 45,500 |
2010/12/09 | 674 | 675 | 664 | 670 | 21,900 |
2010/12/08 | 650 | 667 | 645 | 667 | 42,000 |
2010/12/07 | 633 | 648 | 633 | 648 | 23,100 |
2010/12/06 | 634 | 640 | 633 | 639 | 22,000 |
2010/12/03 | 624 | 627 | 619 | 624 | 31,100 |
2010/12/02 | 616 | 621 | 613 | 617 | 31,700 |
2010/12/01 | 590 | 604 | 587 | 604 | 14,500 |
2010/11/30 | 604 | 604 | 596 | 597 | 30,200 |
2010/11/29 | 600 | 607 | 599 | 604 | 17,900 |
2010/11/26 | 601 | 602 | 599 | 599 | 9,700 |
2010/11/25 | 610 | 610 | 596 | 600 | 40,500 |
2010/11/24 | 597 | 612 | 596 | 607 | 35,900 |
2010/11/22 | 594 | 605 | 590 | 602 | 27,400 |
2010/11/19 | 596 | 598 | 592 | 594 | 14,800 |
2010/11/18 | 581 | 592 | 581 | 590 | 13,300 |
2010/11/17 | 576 | 585 | 576 | 581 | 15,800 |
2010/11/16 | 585 | 598 | 580 | 581 | 34,300 |
2010/11/15 | 619 | 620 | 582 | 583 | 99,700 |
2010/11/12 | 570 | 574 | 567 | 569 | 14,900 |
2010/11/11 | 573 | 576 | 567 | 570 | 20,000 |
2010/11/10 | 570 | 580 | 568 | 574 | 34,600 |
2010/11/09 | 568 | 577 | 556 | 569 | 72,000 |
2010/11/08 | 513 | 518 | 506 | 518 | 11,700 |
2010/11/05 | 483 | 516 | 483 | 511 | 11,600 |
2010/11/04 | 477 | 495 | 470 | 478 | 16,000 |
2010/11/02 | 487 | 490 | 482 | 482 | 13,000 |
2010/11/01 | 496 | 501 | 480 | 487 | 20,300 |
2010/10/29 | 510 | 512 | 500 | 504 | 32,100 |
2010/10/28 | 514 | 519 | 513 | 514 | 21,400 |
2010/10/27 | 512 | 514 | 511 | 513 | 12,100 |
2010/10/26 | 513 | 518 | 511 | 511 | 9,700 |
2010/10/25 | 525 | 525 | 513 | 513 | 19,400 |
2010/10/22 | 513 | 520 | 513 | 520 | 8,900 |
2010/10/21 | 517 | 517 | 510 | 512 | 8,000 |
2010/10/20 | 523 | 525 | 517 | 517 | 10,100 |
2010/10/19 | 525 | 538 | 525 | 532 | 4,700 |
2010/10/18 | 522 | 530 | 518 | 529 | 5,200 |
2010/10/15 | 539 | 539 | 523 | 523 | 16,900 |
2010/10/14 | 526 | 534 | 526 | 529 | 14,600 |
2010/10/13 | 525 | 529 | 524 | 525 | 8,800 |
2010/10/12 | 544 | 545 | 524 | 525 | 14,300 |
2010/10/08 | 548 | 558 | 544 | 544 | 11,700 |
2010/10/07 | 550 | 560 | 546 | 548 | 16,100 |
2010/10/06 | 554 | 558 | 550 | 553 | 11,100 |
2010/10/05 | 550 | 561 | 546 | 558 | 14,000 |
2010/10/04 | 558 | 562 | 550 | 551 | 11,000 |
2010/10/01 | 560 | 566 | 555 | 562 | 5,100 |
2010/09/30 | 585 | 592 | 562 | 564 | 20,100 |
2010/09/29 | 570 | 586 | 570 | 584 | 20,200 |
2010/09/28 | 580 | 581 | 574 | 575 | 9,600 |
2010/09/27 | 575 | 581 | 575 | 581 | 14,500 |
2010/09/24 | 586 | 586 | 571 | 571 | 17,600 |
2010/09/22 | 581 | 588 | 576 | 585 | 8,700 |
2010/09/21 | 576 | 584 | 576 | 576 | 6,500 |
2010/09/17 | 576 | 588 | 576 | 583 | 6,100 |
2010/09/16 | 585 | 586 | 573 | 573 | 4,200 |
2010/09/15 | 575 | 593 | 573 | 585 | 18,000 |
2010/09/14 | 577 | 578 | 572 | 573 | 9,900 |
2010/09/13 | 586 | 589 | 577 | 577 | 11,400 |
2010/09/10 | 596 | 599 | 588 | 589 | 26,700 |
2010/09/09 | 576 | 594 | 576 | 581 | 9,600 |
2010/09/08 | 578 | 582 | 575 | 578 | 3,400 |
2010/09/07 | 580 | 586 | 580 | 581 | 2,100 |
2010/09/06 | 582 | 587 | 581 | 587 | 7,400 |
2010/09/03 | 568 | 583 | 568 | 578 | 8,800 |
2010/09/02 | 569 | 574 | 563 | 570 | 15,900 |
2010/09/01 | 550 | 573 | 550 | 557 | 15,200 |
2010/08/31 | 573 | 573 | 540 | 542 | 28,800 |
2010/08/30 | 569 | 590 | 569 | 575 | 16,200 |
2010/08/27 | 566 | 579 | 554 | 566 | 12,300 |
2010/08/26 | 552 | 565 | 552 | 565 | 5,400 |
2010/08/25 | 561 | 561 | 546 | 556 | 13,900 |
2010/08/24 | 553 | 563 | 553 | 560 | 10,300 |
2010/08/23 | 550 | 561 | 550 | 553 | 7,000 |
2010/08/20 | 562 | 568 | 554 | 555 | 4,200 |
2010/08/19 | 560 | 567 | 560 | 565 | 10,000 |
2010/08/18 | 554 | 560 | 551 | 559 | 13,800 |
2010/08/17 | 550 | 555 | 550 | 554 | 8,300 |
2010/08/16 | 556 | 557 | 553 | 556 | 4,600 |
2010/08/13 | 556 | 556 | 550 | 555 | 18,600 |
2010/08/12 | 548 | 555 | 543 | 552 | 20,200 |
2010/08/11 | 560 | 562 | 549 | 549 | 27,400 |
2010/08/10 | 560 | 564 | 559 | 560 | 8,700 |
2010/08/09 | 559 | 564 | 556 | 564 | 4,100 |
2010/08/06 | 557 | 563 | 557 | 559 | 11,200 |
2010/08/05 | 560 | 565 | 558 | 563 | 9,100 |
2010/08/04 | 563 | 564 | 552 | 558 | 10,600 |
2010/08/03 | 565 | 572 | 562 | 567 | 8,700 |
2010/08/02 | 574 | 576 | 554 | 564 | 13,200 |
2010/07/30 | 583 | 583 | 572 | 573 | 21,900 |
2010/07/29 | 591 | 594 | 588 | 588 | 12,100 |
2010/07/28 | 588 | 594 | 582 | 590 | 24,900 |
2010/07/27 | 573 | 581 | 568 | 578 | 12,900 |
2010/07/26 | 578 | 578 | 574 | 578 | 8,800 |
2010/07/23 | 584 | 584 | 575 | 578 | 17,900 |
2010/07/22 | 566 | 577 | 566 | 574 | 13,100 |
2010/07/21 | 578 | 580 | 574 | 576 | 12,700 |
2010/07/20 | 590 | 592 | 580 | 580 | 17,800 |
2010/07/16 | 600 | 601 | 592 | 595 | 35,700 |
2010/07/15 | 605 | 605 | 585 | 585 | 18,600 |
2010/07/14 | 597 | 608 | 597 | 608 | 10,900 |
2010/07/13 | 596 | 601 | 586 | 594 | 13,400 |
2010/07/12 | 606 | 613 | 596 | 597 | 25,200 |
2010/07/09 | 610 | 628 | 607 | 624 | 21,800 |
2010/07/08 | 608 | 625 | 608 | 620 | 18,500 |
2010/07/07 | 605 | 608 | 598 | 598 | 12,900 |
2010/07/06 | 593 | 609 | 593 | 602 | 8,700 |
2010/07/05 | 596 | 612 | 596 | 603 | 5,700 |
2010/07/02 | 603 | 620 | 599 | 601 | 15,400 |
2010/07/01 | 588 | 593 | 578 | 593 | 17,100 |
2010/06/30 | 597 | 597 | 575 | 581 | 27,000 |
2010/06/29 | 600 | 602 | 598 | 598 | 13,100 |
2010/06/28 | 588 | 596 | 588 | 596 | 3,800 |
2010/06/25 | 599 | 599 | 587 | 588 | 14,400 |
2010/06/24 | 593 | 598 | 593 | 597 | 3,800 |
2010/06/23 | 595 | 596 | 592 | 595 | 7,100 |
2010/06/22 | 595 | 595 | 590 | 595 | 3,500 |
2010/06/21 | 595 | 598 | 594 | 598 | 4,700 |
2010/06/18 | 584 | 588 | 581 | 588 | 4,700 |
2010/06/17 | 599 | 599 | 584 | 584 | 12,500 |
2010/06/16 | 586 | 597 | 584 | 597 | 14,600 |
2010/06/15 | 599 | 599 | 580 | 581 | 17,500 |
2010/06/14 | 587 | 594 | 585 | 592 | 12,800 |
2010/06/11 | 589 | 589 | 572 | 582 | 31,900 |
2010/06/10 | 563 | 578 | 555 | 578 | 22,600 |
2010/06/09 | 584 | 584 | 567 | 573 | 12,000 |
2010/06/08 | 584 | 596 | 582 | 594 | 5,900 |
2010/06/07 | 599 | 599 | 585 | 591 | 11,500 |
2010/06/04 | 596 | 601 | 596 | 600 | 10,000 |
2010/06/03 | 590 | 599 | 590 | 598 | 8,500 |
2010/06/02 | 580 | 588 | 580 | 587 | 7,500 |
2010/06/01 | 585 | 608 | 585 | 588 | 8,100 |
2010/05/31 | 574 | 588 | 574 | 585 | 16,500 |
2010/05/28 | 582 | 588 | 574 | 584 | 18,700 |
2010/05/27 | 569 | 578 | 560 | 572 | 12,600 |
2010/05/26 | 589 | 589 | 576 | 579 | 17,600 |
2010/05/25 | 618 | 619 | 585 | 595 | 21,700 |
2010/05/24 | 593 | 610 | 589 | 603 | 14,800 |
2010/05/21 | 595 | 604 | 582 | 600 | 20,600 |
2010/05/20 | 618 | 620 | 588 | 615 | 44,300 |
2010/05/19 | 621 | 628 | 601 | 628 | 24,600 |
2010/05/18 | 615 | 638 | 615 | 631 | 8,300 |
2010/05/17 | 613 | 639 | 613 | 625 | 17,300 |
2010/05/14 | 635 | 639 | 627 | 629 | 18,200 |
2010/05/13 | 633 | 640 | 627 | 635 | 22,000 |
2010/05/12 | 637 | 639 | 630 | 637 | 15,000 |
2010/05/11 | 650 | 650 | 630 | 637 | 26,500 |
2010/05/10 | 610 | 635 | 610 | 633 | 9,100 |
2010/05/07 | 612 | 624 | 612 | 617 | 15,100 |
2010/05/06 | 626 | 645 | 621 | 642 | 26,800 |
2010/04/30 | 650 | 650 | 641 | 646 | 23,800 |
2010/04/28 | 646 | 646 | 638 | 645 | 20,500 |
2010/04/27 | 649 | 649 | 642 | 649 | 10,900 |
2010/04/26 | 642 | 650 | 642 | 650 | 12,600 |
2010/04/23 | 638 | 644 | 630 | 641 | 16,300 |
2010/04/22 | 634 | 640 | 620 | 637 | 27,600 |
2010/04/21 | 630 | 640 | 630 | 634 | 12,300 |
2010/04/20 | 632 | 635 | 628 | 630 | 5,000 |
2010/04/19 | 631 | 637 | 626 | 632 | 8,100 |
2010/04/16 | 643 | 643 | 640 | 641 | 8,200 |
2010/04/15 | 650 | 653 | 643 | 651 | 17,400 |
2010/04/14 | 647 | 650 | 644 | 650 | 13,300 |
2010/04/13 | 650 | 650 | 638 | 642 | 15,200 |
2010/04/12 | 656 | 656 | 651 | 651 | 11,400 |
2010/04/09 | 640 | 650 | 640 | 646 | 13,200 |
2010/04/08 | 653 | 654 | 643 | 647 | 10,100 |
2010/04/07 | 655 | 659 | 643 | 649 | 30,100 |
2010/04/06 | 648 | 649 | 639 | 647 | 19,800 |
2010/04/05 | 649 | 649 | 643 | 649 | 11,800 |
2010/04/02 | 649 | 649 | 641 | 649 | 13,500 |
2010/04/01 | 635 | 648 | 634 | 648 | 25,500 |
2010/03/31 | 649 | 649 | 635 | 635 | 32,800 |
2010/03/30 | 648 | 649 | 641 | 649 | 21,700 |
2010/03/29 | 639 | 648 | 637 | 643 | 12,000 |
2010/03/26 | 632 | 637 | 625 | 637 | 20,400 |
2010/03/25 | 620 | 630 | 616 | 624 | 25,700 |
2010/03/24 | 615 | 618 | 609 | 617 | 31,300 |
2010/03/23 | 605 | 615 | 602 | 611 | 9,400 |
2010/03/19 | 590 | 613 | 590 | 609 | 17,500 |
2010/03/18 | 595 | 598 | 586 | 594 | 17,200 |
2010/03/17 | 591 | 591 | 585 | 591 | 13,900 |
2010/03/16 | 584 | 591 | 583 | 584 | 6,000 |
2010/03/15 | 583 | 584 | 576 | 581 | 23,100 |
2010/03/12 | 576 | 577 | 575 | 577 | 21,200 |
2010/03/11 | 572 | 579 | 572 | 578 | 13,100 |
2010/03/10 | 572 | 578 | 570 | 570 | 13,400 |
2010/03/09 | 582 | 587 | 570 | 576 | 16,400 |
2010/03/08 | 570 | 587 | 570 | 581 | 15,200 |
2010/03/05 | 574 | 583 | 567 | 579 | 13,600 |
2010/03/04 | 584 | 584 | 570 | 574 | 9,700 |
2010/03/03 | 582 | 587 | 575 | 584 | 7,800 |
2010/03/02 | 580 | 593 | 580 | 591 | 19,500 |
2010/03/01 | 572 | 574 | 570 | 574 | 3,600 |
2010/02/26 | 570 | 576 | 561 | 565 | 21,300 |
2010/02/25 | 570 | 575 | 557 | 570 | 21,200 |
2010/02/24 | 557 | 573 | 557 | 565 | 23,000 |
2010/02/23 | 570 | 570 | 556 | 563 | 21,400 |
2010/02/22 | 562 | 570 | 557 | 570 | 18,900 |
2010/02/19 | 567 | 568 | 557 | 562 | 7,600 |
2010/02/18 | 569 | 569 | 561 | 567 | 11,100 |
2010/02/17 | 575 | 575 | 550 | 569 | 14,200 |
2010/02/16 | 570 | 584 | 568 | 569 | 14,100 |
2010/02/15 | 584 | 584 | 558 | 560 | 22,500 |
2010/02/12 | 574 | 577 | 567 | 574 | 7,100 |
2010/02/10 | 578 | 579 | 572 | 573 | 10,800 |
2010/02/09 | 576 | 587 | 576 | 585 | 10,400 |
2010/02/08 | 584 | 590 | 580 | 582 | 12,400 |
2010/02/05 | 586 | 606 | 579 | 584 | 11,700 |
2010/02/04 | 589 | 604 | 580 | 590 | 14,100 |
2010/02/03 | 580 | 585 | 575 | 579 | 14,500 |
2010/02/02 | 569 | 587 | 559 | 574 | 19,500 |
2010/02/01 | 575 | 575 | 552 | 569 | 11,300 |
2010/01/29 | 575 | 576 | 570 | 572 | 23,700 |
2010/01/28 | 578 | 590 | 574 | 587 | 21,800 |
2010/01/27 | 580 | 580 | 575 | 578 | 8,400 |
2010/01/26 | 587 | 590 | 580 | 580 | 22,900 |
2010/01/25 | 593 | 593 | 581 | 587 | 17,200 |
2010/01/22 | 585 | 591 | 584 | 588 | 12,700 |
2010/01/21 | 590 | 603 | 587 | 595 | 18,600 |
2010/01/20 | 608 | 608 | 595 | 596 | 6,600 |
2010/01/19 | 607 | 611 | 605 | 608 | 12,100 |
2010/01/18 | 610 | 615 | 609 | 614 | 9,800 |
2010/01/15 | 620 | 620 | 610 | 616 | 25,100 |
2010/01/14 | 619 | 632 | 619 | 629 | 13,000 |
2010/01/13 | 616 | 624 | 616 | 618 | 15,100 |
2010/01/12 | 616 | 629 | 616 | 628 | 15,200 |
2010/01/08 | 626 | 635 | 620 | 635 | 9,300 |
2010/01/07 | 621 | 626 | 615 | 617 | 13,900 |
2010/01/06 | 635 | 635 | 618 | 627 | 8,100 |
2010/01/05 | 643 | 643 | 625 | 626 | 7,800 |
2010/01/04 | 637 | 642 | 629 | 633 | 10,400 |