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 |
---|---|---|---|---|---|
2011/12/30 | 558 | 560 | 555 | 560 | 20,300 |
2011/12/29 | 560 | 560 | 556 | 559 | 15,400 |
2011/12/28 | 560 | 568 | 559 | 561 | 68,000 |
2011/12/27 | 550 | 557 | 550 | 557 | 16,600 |
2011/12/26 | 548 | 558 | 543 | 555 | 37,400 |
2011/12/22 | 541 | 549 | 540 | 545 | 45,400 |
2011/12/21 | 540 | 542 | 538 | 539 | 22,500 |
2011/12/20 | 540 | 546 | 528 | 528 | 58,200 |
2011/12/19 | 539 | 550 | 536 | 546 | 40,300 |
2011/12/16 | 547 | 551 | 543 | 544 | 32,000 |
2011/12/15 | 552 | 556 | 548 | 548 | 23,400 |
2011/12/14 | 555 | 555 | 553 | 554 | 19,600 |
2011/12/13 | 559 | 559 | 552 | 554 | 25,700 |
2011/12/12 | 570 | 570 | 557 | 558 | 46,800 |
2011/12/09 | 542 | 545 | 540 | 541 | 42,100 |
2011/12/08 | 548 | 548 | 546 | 548 | 6,100 |
2011/12/07 | 547 | 551 | 546 | 548 | 24,900 |
2011/12/06 | 557 | 558 | 545 | 548 | 40,400 |
2011/12/05 | 557 | 560 | 556 | 558 | 19,900 |
2011/12/02 | 565 | 565 | 552 | 557 | 25,200 |
2011/12/01 | 575 | 576 | 554 | 559 | 37,200 |
2011/11/30 | 549 | 565 | 543 | 565 | 41,600 |
2011/11/29 | 540 | 552 | 538 | 551 | 25,400 |
2011/11/28 | 528 | 539 | 527 | 534 | 15,700 |
2011/11/25 | 539 | 539 | 524 | 524 | 22,000 |
2011/11/24 | 535 | 535 | 530 | 531 | 17,300 |
2011/11/22 | 533 | 535 | 522 | 534 | 24,700 |
2011/11/21 | 533 | 539 | 531 | 535 | 10,700 |
2011/11/18 | 533 | 534 | 531 | 533 | 17,100 |
2011/11/17 | 544 | 544 | 533 | 543 | 16,000 |
2011/11/16 | 558 | 558 | 544 | 545 | 9,300 |
2011/11/15 | 557 | 557 | 547 | 550 | 24,700 |
2011/11/14 | 557 | 557 | 547 | 554 | 20,500 |
2011/11/11 | 535 | 553 | 527 | 553 | 24,100 |
2011/11/10 | 530 | 531 | 523 | 524 | 15,600 |
2011/11/09 | 550 | 551 | 541 | 551 | 10,500 |
2011/11/08 | 543 | 555 | 541 | 541 | 9,100 |
2011/11/07 | 542 | 545 | 538 | 545 | 11,800 |
2011/11/04 | 538 | 539 | 534 | 539 | 7,800 |
2011/11/02 | 537 | 540 | 529 | 529 | 24,600 |
2011/11/01 | 545 | 556 | 537 | 537 | 26,000 |
2011/10/31 | 557 | 565 | 555 | 555 | 44,200 |
2011/10/28 | 562 | 566 | 555 | 555 | 30,400 |
2011/10/27 | 546 | 548 | 537 | 548 | 13,500 |
2011/10/26 | 539 | 548 | 534 | 541 | 15,700 |
2011/10/25 | 550 | 550 | 533 | 539 | 27,100 |
2011/10/24 | 536 | 542 | 532 | 542 | 15,700 |
2011/10/21 | 539 | 539 | 523 | 523 | 30,900 |
2011/10/20 | 548 | 548 | 537 | 538 | 19,700 |
2011/10/19 | 549 | 552 | 546 | 546 | 10,700 |
2011/10/18 | 554 | 554 | 546 | 546 | 7,100 |
2011/10/17 | 550 | 558 | 544 | 558 | 17,100 |
2011/10/14 | 558 | 558 | 546 | 550 | 26,100 |
2011/10/13 | 562 | 565 | 552 | 555 | 41,500 |
2011/10/12 | 557 | 560 | 548 | 552 | 13,000 |
2011/10/11 | 561 | 571 | 555 | 557 | 11,600 |
2011/10/07 | 557 | 560 | 552 | 553 | 16,000 |
2011/10/06 | 542 | 547 | 537 | 547 | 60,800 |
2011/10/05 | 552 | 558 | 536 | 536 | 21,700 |
2011/10/04 | 565 | 567 | 553 | 556 | 24,700 |
2011/10/03 | 586 | 586 | 567 | 567 | 15,700 |
2011/09/30 | 614 | 614 | 592 | 605 | 28,500 |
2011/09/29 | 566 | 610 | 566 | 610 | 29,300 |
2011/09/28 | 557 | 565 | 548 | 565 | 37,600 |
2011/09/27 | 551 | 567 | 551 | 564 | 24,200 |
2011/09/26 | 557 | 560 | 537 | 549 | 34,100 |
2011/09/22 | 578 | 578 | 557 | 557 | 25,600 |
2011/09/21 | 586 | 589 | 577 | 578 | 13,900 |
2011/09/20 | 590 | 590 | 576 | 580 | 18,000 |
2011/09/16 | 592 | 600 | 592 | 595 | 30,300 |
2011/09/15 | 591 | 595 | 575 | 595 | 26,600 |
2011/09/14 | 601 | 608 | 586 | 588 | 23,300 |
2011/09/13 | 567 | 600 | 567 | 600 | 37,500 |
2011/09/12 | 565 | 571 | 561 | 567 | 12,800 |
2011/09/09 | 572 | 584 | 568 | 568 | 33,700 |
2011/09/08 | 578 | 578 | 573 | 576 | 14,800 |
2011/09/07 | 573 | 577 | 569 | 575 | 12,600 |
2011/09/06 | 585 | 591 | 572 | 573 | 18,000 |
2011/09/05 | 592 | 594 | 586 | 588 | 17,900 |
2011/09/02 | 601 | 603 | 595 | 599 | 21,600 |
2011/09/01 | 601 | 607 | 601 | 602 | 26,100 |
2011/08/31 | 606 | 611 | 600 | 603 | 26,100 |
2011/08/30 | 611 | 617 | 608 | 612 | 25,300 |
2011/08/29 | 608 | 611 | 600 | 611 | 12,300 |
2011/08/26 | 594 | 614 | 590 | 608 | 13,000 |
2011/08/25 | 606 | 607 | 591 | 593 | 25,200 |
2011/08/24 | 620 | 621 | 595 | 596 | 27,300 |
2011/08/23 | 606 | 616 | 601 | 610 | 17,900 |
2011/08/22 | 608 | 617 | 597 | 601 | 18,400 |
2011/08/19 | 609 | 614 | 606 | 612 | 13,600 |
2011/08/18 | 629 | 633 | 621 | 624 | 16,500 |
2011/08/17 | 633 | 638 | 627 | 629 | 9,800 |
2011/08/16 | 636 | 642 | 631 | 633 | 11,700 |
2011/08/15 | 641 | 641 | 629 | 634 | 17,100 |
2011/08/12 | 648 | 650 | 619 | 631 | 29,400 |
2011/08/11 | 625 | 638 | 624 | 638 | 37,900 |
2011/08/10 | 638 | 659 | 634 | 638 | 51,700 |
2011/08/09 | 619 | 628 | 604 | 628 | 28,400 |
2011/08/08 | 632 | 644 | 628 | 634 | 21,900 |
2011/08/05 | 640 | 647 | 635 | 642 | 36,500 |
2011/08/04 | 660 | 667 | 660 | 660 | 15,300 |
2011/08/03 | 663 | 665 | 655 | 656 | 14,100 |
2011/08/02 | 684 | 684 | 671 | 676 | 9,900 |
2011/08/01 | 679 | 690 | 672 | 683 | 11,700 |
2011/07/29 | 700 | 700 | 681 | 683 | 41,000 |
2011/07/28 | 706 | 706 | 698 | 705 | 31,800 |
2011/07/27 | 699 | 708 | 696 | 705 | 20,600 |
2011/07/26 | 700 | 710 | 700 | 708 | 16,200 |
2011/07/25 | 703 | 703 | 698 | 700 | 18,700 |
2011/07/22 | 711 | 711 | 697 | 704 | 21,600 |
2011/07/21 | 709 | 709 | 696 | 702 | 12,500 |
2011/07/20 | 716 | 716 | 705 | 708 | 12,200 |
2011/07/19 | 700 | 710 | 700 | 704 | 6,800 |
2011/07/15 | 700 | 713 | 700 | 710 | 24,000 |
2011/07/14 | 713 | 713 | 700 | 707 | 19,800 |
2011/07/13 | 707 | 716 | 702 | 708 | 17,900 |
2011/07/12 | 715 | 725 | 705 | 708 | 47,100 |
2011/07/11 | 708 | 717 | 706 | 714 | 22,100 |
2011/07/08 | 711 | 725 | 711 | 719 | 15,800 |
2011/07/07 | 714 | 721 | 712 | 715 | 12,900 |
2011/07/06 | 715 | 718 | 710 | 718 | 12,400 |
2011/07/05 | 729 | 729 | 713 | 717 | 11,300 |
2011/07/04 | 730 | 734 | 726 | 730 | 32,700 |
2011/07/01 | 729 | 729 | 715 | 724 | 54,100 |
2011/06/30 | 704 | 714 | 701 | 714 | 34,600 |
2011/06/29 | 687 | 704 | 684 | 704 | 30,000 |
2011/06/28 | 689 | 689 | 681 | 684 | 18,300 |
2011/06/27 | 687 | 688 | 677 | 679 | 13,600 |
2011/06/24 | 681 | 686 | 681 | 684 | 16,400 |
2011/06/23 | 667 | 678 | 667 | 677 | 17,600 |
2011/06/22 | 675 | 675 | 666 | 668 | 20,600 |
2011/06/21 | 663 | 671 | 661 | 665 | 15,200 |
2011/06/20 | 663 | 670 | 663 | 666 | 8,000 |
2011/06/17 | 685 | 685 | 667 | 669 | 16,800 |
2011/06/16 | 687 | 687 | 675 | 676 | 22,100 |
2011/06/15 | 689 | 692 | 675 | 688 | 22,900 |
2011/06/14 | 668 | 684 | 664 | 684 | 37,100 |
2011/06/13 | 652 | 662 | 651 | 659 | 14,500 |
2011/06/10 | 663 | 671 | 659 | 663 | 33,100 |
2011/06/09 | 656 | 661 | 656 | 658 | 9,700 |
2011/06/08 | 667 | 670 | 660 | 661 | 11,800 |
2011/06/07 | 657 | 677 | 653 | 668 | 23,500 |
2011/06/06 | 660 | 665 | 654 | 656 | 14,300 |
2011/06/03 | 663 | 668 | 654 | 654 | 19,500 |
2011/06/02 | 661 | 672 | 660 | 663 | 22,400 |
2011/06/01 | 656 | 681 | 652 | 681 | 47,700 |
2011/05/31 | 649 | 663 | 646 | 655 | 36,000 |
2011/05/30 | 654 | 656 | 643 | 653 | 25,600 |
2011/05/27 | 658 | 658 | 649 | 650 | 19,600 |
2011/05/26 | 665 | 670 | 655 | 657 | 20,600 |
2011/05/25 | 655 | 659 | 648 | 659 | 29,200 |
2011/05/24 | 642 | 654 | 638 | 653 | 28,700 |
2011/05/23 | 650 | 651 | 636 | 641 | 30,800 |
2011/05/20 | 652 | 660 | 646 | 648 | 20,800 |
2011/05/19 | 662 | 664 | 650 | 653 | 20,200 |
2011/05/18 | 655 | 663 | 654 | 662 | 19,700 |
2011/05/17 | 647 | 660 | 647 | 655 | 27,400 |
2011/05/16 | 676 | 681 | 643 | 643 | 100,500 |
2011/05/13 | 649 | 664 | 615 | 663 | 86,600 |
2011/05/12 | 670 | 675 | 650 | 657 | 46,200 |
2011/05/11 | 680 | 685 | 669 | 671 | 22,400 |
2011/05/10 | 685 | 692 | 665 | 677 | 49,000 |
2011/05/09 | 697 | 697 | 685 | 690 | 22,200 |
2011/05/06 | 694 | 703 | 694 | 697 | 12,600 |
2011/05/02 | 702 | 703 | 696 | 701 | 13,600 |
2011/04/28 | 683 | 694 | 683 | 692 | 27,400 |
2011/04/27 | 697 | 697 | 687 | 691 | 24,600 |
2011/04/26 | 689 | 691 | 680 | 690 | 35,900 |
2011/04/25 | 686 | 687 | 677 | 679 | 21,200 |
2011/04/22 | 689 | 690 | 676 | 677 | 49,900 |
2011/04/21 | 682 | 689 | 679 | 681 | 21,000 |
2011/04/20 | 678 | 696 | 674 | 678 | 43,400 |
2011/04/19 | 685 | 689 | 667 | 677 | 41,600 |
2011/04/18 | 692 | 694 | 687 | 692 | 16,600 |
2011/04/15 | 703 | 705 | 694 | 697 | 24,100 |
2011/04/14 | 698 | 701 | 686 | 701 | 42,000 |
2011/04/13 | 682 | 698 | 681 | 690 | 32,800 |
2011/04/12 | 693 | 702 | 683 | 686 | 31,900 |
2011/04/11 | 716 | 719 | 700 | 707 | 25,100 |
2011/04/08 | 706 | 717 | 690 | 713 | 65,600 |
2011/04/07 | 727 | 733 | 706 | 707 | 32,100 |
2011/04/06 | 738 | 742 | 722 | 727 | 58,900 |
2011/04/05 | 761 | 768 | 737 | 750 | 93,500 |
2011/04/04 | 745 | 783 | 745 | 766 | 157,000 |
2011/04/01 | 794 | 794 | 743 | 752 | 343,300 |
2011/03/31 | 690 | 702 | 675 | 694 | 40,100 |
2011/03/30 | 662 | 707 | 662 | 696 | 39,100 |
2011/03/29 | 649 | 656 | 638 | 656 | 17,000 |
2011/03/28 | 652 | 665 | 645 | 649 | 13,700 |
2011/03/25 | 652 | 655 | 640 | 642 | 23,600 |
2011/03/24 | 659 | 662 | 641 | 641 | 22,600 |
2011/03/23 | 651 | 657 | 637 | 648 | 36,500 |
2011/03/22 | 623 | 640 | 610 | 631 | 26,100 |
2011/03/18 | 554 | 605 | 554 | 592 | 59,100 |
2011/03/17 | 550 | 574 | 538 | 564 | 47,000 |
2011/03/16 | 540 | 571 | 540 | 554 | 45,800 |
2011/03/15 | 648 | 648 | 532 | 546 | 39,400 |
2011/03/14 | 623 | 651 | 618 | 632 | 31,200 |
2011/03/11 | 700 | 705 | 688 | 693 | 55,300 |
2011/03/10 | 720 | 720 | 705 | 709 | 16,000 |
2011/03/09 | 738 | 738 | 709 | 723 | 22,700 |
2011/03/08 | 732 | 734 | 727 | 728 | 10,600 |
2011/03/07 | 744 | 745 | 728 | 731 | 18,800 |
2011/03/04 | 750 | 750 | 743 | 748 | 12,900 |
2011/03/03 | 740 | 748 | 739 | 748 | 8,200 |
2011/03/02 | 760 | 760 | 733 | 743 | 29,200 |
2011/03/01 | 765 | 771 | 753 | 764 | 23,700 |
2011/02/28 | 751 | 765 | 739 | 763 | 29,100 |
2011/02/25 | 750 | 761 | 740 | 757 | 36,200 |
2011/02/24 | 757 | 760 | 745 | 760 | 35,500 |
2011/02/23 | 758 | 774 | 752 | 760 | 26,500 |
2011/02/22 | 777 | 777 | 763 | 763 | 17,200 |
2011/02/21 | 770 | 781 | 759 | 780 | 21,800 |
2011/02/18 | 783 | 783 | 770 | 775 | 10,200 |
2011/02/17 | 780 | 787 | 770 | 783 | 33,000 |
2011/02/16 | 790 | 791 | 783 | 783 | 19,900 |
2011/02/15 | 794 | 794 | 783 | 791 | 32,600 |
2011/02/14 | 796 | 802 | 792 | 797 | 32,100 |
2011/02/10 | 786 | 790 | 785 | 788 | 12,300 |
2011/02/09 | 789 | 793 | 781 | 789 | 14,100 |
2011/02/08 | 800 | 804 | 788 | 788 | 31,100 |
2011/02/07 | 793 | 797 | 793 | 796 | 10,000 |
2011/02/04 | 791 | 795 | 788 | 791 | 11,800 |
2011/02/03 | 797 | 800 | 782 | 791 | 30,500 |
2011/02/02 | 775 | 820 | 775 | 796 | 73,800 |
2011/02/01 | 762 | 780 | 762 | 766 | 34,700 |
2011/01/31 | 769 | 778 | 755 | 768 | 53,000 |
2011/01/28 | 773 | 776 | 763 | 769 | 41,900 |
2011/01/27 | 786 | 786 | 773 | 773 | 31,900 |
2011/01/26 | 777 | 785 | 744 | 777 | 46,300 |
2011/01/25 | 739 | 789 | 737 | 787 | 125,800 |
2011/01/24 | 732 | 736 | 726 | 733 | 47,800 |
2011/01/21 | 724 | 728 | 707 | 717 | 26,000 |
2011/01/20 | 730 | 732 | 720 | 720 | 20,200 |
2011/01/19 | 740 | 740 | 730 | 739 | 16,500 |
2011/01/18 | 738 | 743 | 730 | 740 | 17,500 |
2011/01/17 | 742 | 742 | 730 | 735 | 19,900 |
2011/01/14 | 725 | 744 | 725 | 732 | 36,500 |
2011/01/13 | 728 | 734 | 719 | 732 | 48,600 |
2011/01/12 | 702 | 728 | 702 | 713 | 41,000 |
2011/01/11 | 700 | 700 | 690 | 692 | 22,200 |
2011/01/07 | 678 | 700 | 676 | 694 | 34,500 |
2011/01/06 | 676 | 680 | 673 | 677 | 18,900 |
2011/01/05 | 674 | 676 | 671 | 675 | 16,400 |
2011/01/04 | 676 | 678 | 663 | 677 | 11,700 |