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 |
---|---|---|---|---|---|
2013/12/30 | 859 | 862 | 851 | 860 | 37,600 |
2013/12/27 | 857 | 862 | 851 | 856 | 37,200 |
2013/12/26 | 857 | 864 | 856 | 859 | 19,200 |
2013/12/25 | 849 | 852 | 834 | 842 | 52,300 |
2013/12/24 | 862 | 862 | 841 | 847 | 62,600 |
2013/12/20 | 850 | 852 | 804 | 849 | 45,200 |
2013/12/19 | 852 | 856 | 841 | 853 | 29,600 |
2013/12/18 | 849 | 860 | 830 | 854 | 62,600 |
2013/12/17 | 854 | 854 | 821 | 851 | 35,200 |
2013/12/16 | 845 | 856 | 840 | 850 | 37,500 |
2013/12/13 | 852 | 857 | 845 | 848 | 71,000 |
2013/12/12 | 857 | 864 | 848 | 863 | 31,100 |
2013/12/11 | 860 | 868 | 840 | 864 | 75,000 |
2013/12/10 | 862 | 862 | 845 | 854 | 35,100 |
2013/12/09 | 845 | 862 | 844 | 862 | 39,700 |
2013/12/06 | 817 | 830 | 817 | 828 | 22,900 |
2013/12/05 | 837 | 838 | 817 | 818 | 35,600 |
2013/12/04 | 839 | 842 | 820 | 831 | 25,400 |
2013/12/03 | 868 | 872 | 846 | 849 | 47,100 |
2013/12/02 | 900 | 900 | 855 | 857 | 127,100 |
2013/11/29 | 817 | 888 | 817 | 883 | 142,900 |
2013/11/28 | 808 | 816 | 798 | 812 | 42,200 |
2013/11/27 | 796 | 806 | 795 | 806 | 54,200 |
2013/11/26 | 776 | 799 | 775 | 795 | 47,800 |
2013/11/25 | 785 | 786 | 773 | 778 | 33,100 |
2013/11/22 | 782 | 785 | 773 | 777 | 23,500 |
2013/11/21 | 771 | 790 | 770 | 782 | 37,100 |
2013/11/20 | 772 | 777 | 771 | 773 | 38,000 |
2013/11/19 | 778 | 781 | 772 | 777 | 56,600 |
2013/11/18 | 784 | 784 | 774 | 778 | 38,600 |
2013/11/15 | 777 | 782 | 767 | 771 | 55,000 |
2013/11/14 | 753 | 830 | 753 | 777 | 136,900 |
2013/11/13 | 751 | 759 | 750 | 752 | 25,900 |
2013/11/12 | 750 | 766 | 743 | 765 | 37,200 |
2013/11/11 | 749 | 749 | 740 | 741 | 15,700 |
2013/11/08 | 740 | 747 | 736 | 737 | 16,100 |
2013/11/07 | 743 | 748 | 740 | 742 | 13,900 |
2013/11/06 | 745 | 756 | 742 | 750 | 7,800 |
2013/11/05 | 750 | 751 | 745 | 747 | 7,400 |
2013/11/01 | 758 | 758 | 741 | 742 | 10,800 |
2013/10/31 | 746 | 758 | 743 | 752 | 25,400 |
2013/10/30 | 751 | 758 | 750 | 750 | 41,100 |
2013/10/29 | 748 | 749 | 744 | 746 | 15,100 |
2013/10/28 | 753 | 753 | 741 | 745 | 18,000 |
2013/10/25 | 778 | 778 | 740 | 743 | 33,500 |
2013/10/24 | 759 | 775 | 755 | 773 | 13,200 |
2013/10/23 | 777 | 780 | 756 | 757 | 22,900 |
2013/10/22 | 773 | 775 | 770 | 775 | 9,700 |
2013/10/21 | 770 | 774 | 766 | 772 | 7,800 |
2013/10/18 | 763 | 774 | 758 | 761 | 9,500 |
2013/10/17 | 769 | 775 | 768 | 773 | 13,800 |
2013/10/16 | 765 | 765 | 757 | 763 | 3,600 |
2013/10/15 | 758 | 764 | 747 | 764 | 18,800 |
2013/10/11 | 763 | 770 | 745 | 745 | 26,100 |
2013/10/10 | 754 | 764 | 748 | 753 | 19,200 |
2013/10/09 | 736 | 767 | 727 | 765 | 17,300 |
2013/10/08 | 735 | 739 | 730 | 733 | 12,200 |
2013/10/07 | 731 | 740 | 731 | 735 | 11,700 |
2013/10/04 | 731 | 746 | 731 | 736 | 14,400 |
2013/10/03 | 755 | 763 | 755 | 756 | 8,100 |
2013/10/02 | 780 | 780 | 748 | 762 | 15,900 |
2013/10/01 | 775 | 783 | 771 | 774 | 10,100 |
2013/09/30 | 780 | 785 | 771 | 783 | 25,200 |
2013/09/27 | 782 | 783 | 774 | 781 | 22,300 |
2013/09/26 | 783 | 783 | 771 | 782 | 13,800 |
2013/09/25 | 780 | 781 | 761 | 779 | 21,100 |
2013/09/24 | 779 | 786 | 772 | 778 | 14,700 |
2013/09/20 | 778 | 781 | 770 | 779 | 23,600 |
2013/09/19 | 765 | 776 | 762 | 775 | 24,500 |
2013/09/18 | 758 | 764 | 757 | 764 | 7,800 |
2013/09/17 | 770 | 770 | 757 | 758 | 8,600 |
2013/09/13 | 750 | 770 | 750 | 760 | 51,500 |
2013/09/12 | 750 | 755 | 721 | 754 | 24,000 |
2013/09/11 | 750 | 752 | 740 | 751 | 16,600 |
2013/09/10 | 744 | 757 | 736 | 751 | 45,600 |
2013/09/09 | 735 | 738 | 726 | 738 | 13,900 |
2013/09/06 | 726 | 731 | 721 | 727 | 16,100 |
2013/09/05 | 717 | 726 | 715 | 722 | 17,800 |
2013/09/04 | 710 | 720 | 704 | 716 | 10,700 |
2013/09/03 | 713 | 724 | 713 | 724 | 10,700 |
2013/09/02 | 705 | 721 | 705 | 708 | 13,400 |
2013/08/30 | 726 | 726 | 711 | 713 | 27,700 |
2013/08/29 | 723 | 726 | 715 | 725 | 16,300 |
2013/08/28 | 704 | 732 | 704 | 723 | 14,900 |
2013/08/27 | 734 | 738 | 722 | 722 | 9,300 |
2013/08/26 | 737 | 737 | 722 | 732 | 11,300 |
2013/08/23 | 735 | 740 | 723 | 736 | 27,700 |
2013/08/22 | 725 | 735 | 716 | 735 | 27,900 |
2013/08/21 | 716 | 726 | 712 | 724 | 13,000 |
2013/08/20 | 724 | 726 | 715 | 715 | 7,100 |
2013/08/19 | 719 | 729 | 719 | 724 | 7,800 |
2013/08/16 | 715 | 723 | 710 | 714 | 9,200 |
2013/08/15 | 732 | 732 | 714 | 715 | 20,700 |
2013/08/14 | 730 | 731 | 700 | 731 | 29,500 |
2013/08/13 | 720 | 729 | 720 | 722 | 13,000 |
2013/08/12 | 720 | 735 | 715 | 726 | 5,600 |
2013/08/09 | 718 | 728 | 716 | 718 | 11,300 |
2013/08/08 | 727 | 728 | 719 | 719 | 12,400 |
2013/08/07 | 730 | 738 | 723 | 723 | 14,600 |
2013/08/06 | 741 | 746 | 722 | 746 | 9,800 |
2013/08/05 | 749 | 749 | 730 | 748 | 4,300 |
2013/08/02 | 733 | 749 | 733 | 749 | 27,300 |
2013/08/01 | 727 | 733 | 724 | 733 | 6,800 |
2013/07/31 | 725 | 725 | 691 | 720 | 29,900 |
2013/07/30 | 727 | 730 | 725 | 728 | 15,600 |
2013/07/29 | 734 | 736 | 726 | 727 | 20,500 |
2013/07/26 | 728 | 736 | 727 | 729 | 17,400 |
2013/07/25 | 746 | 746 | 725 | 739 | 20,300 |
2013/07/24 | 748 | 748 | 736 | 746 | 11,300 |
2013/07/23 | 738 | 744 | 734 | 743 | 11,300 |
2013/07/22 | 738 | 744 | 726 | 738 | 7,700 |
2013/07/19 | 753 | 753 | 740 | 742 | 28,800 |
2013/07/18 | 744 | 750 | 738 | 748 | 22,500 |
2013/07/17 | 739 | 748 | 729 | 747 | 11,300 |
2013/07/16 | 747 | 749 | 740 | 740 | 7,200 |
2013/07/12 | 743 | 753 | 740 | 746 | 19,900 |
2013/07/11 | 742 | 749 | 739 | 747 | 14,200 |
2013/07/10 | 750 | 750 | 737 | 740 | 10,400 |
2013/07/09 | 750 | 753 | 736 | 747 | 19,400 |
2013/07/08 | 759 | 766 | 739 | 740 | 103,200 |
2013/07/05 | 751 | 757 | 750 | 757 | 14,000 |
2013/07/04 | 753 | 757 | 750 | 755 | 12,200 |
2013/07/03 | 750 | 755 | 747 | 752 | 20,100 |
2013/07/02 | 746 | 750 | 735 | 750 | 24,300 |
2013/07/01 | 747 | 747 | 730 | 746 | 25,200 |
2013/06/28 | 742 | 743 | 720 | 741 | 42,200 |
2013/06/27 | 724 | 729 | 710 | 729 | 14,500 |
2013/06/26 | 737 | 739 | 712 | 712 | 9,600 |
2013/06/25 | 750 | 750 | 705 | 732 | 26,300 |
2013/06/24 | 745 | 745 | 727 | 745 | 12,500 |
2013/06/21 | 716 | 746 | 715 | 744 | 14,400 |
2013/06/20 | 743 | 745 | 725 | 731 | 14,100 |
2013/06/19 | 743 | 743 | 733 | 743 | 4,000 |
2013/06/18 | 726 | 740 | 726 | 734 | 11,800 |
2013/06/17 | 723 | 739 | 719 | 731 | 23,500 |
2013/06/14 | 718 | 730 | 717 | 723 | 58,600 |
2013/06/13 | 729 | 745 | 711 | 721 | 21,100 |
2013/06/12 | 723 | 741 | 721 | 730 | 19,000 |
2013/06/11 | 740 | 750 | 738 | 745 | 26,800 |
2013/06/10 | 750 | 750 | 729 | 742 | 32,900 |
2013/06/07 | 718 | 730 | 683 | 727 | 35,900 |
2013/06/06 | 739 | 748 | 725 | 733 | 26,200 |
2013/06/05 | 750 | 767 | 745 | 751 | 48,600 |
2013/06/04 | 724 | 750 | 722 | 750 | 41,300 |
2013/06/03 | 729 | 747 | 729 | 733 | 33,600 |
2013/05/31 | 743 | 750 | 731 | 747 | 38,800 |
2013/05/30 | 726 | 746 | 707 | 728 | 46,200 |
2013/05/29 | 739 | 749 | 719 | 733 | 48,400 |
2013/05/28 | 699 | 749 | 696 | 728 | 50,100 |
2013/05/27 | 698 | 716 | 680 | 699 | 33,800 |
2013/05/24 | 719 | 734 | 698 | 716 | 79,300 |
2013/05/23 | 751 | 759 | 721 | 724 | 45,400 |
2013/05/22 | 755 | 764 | 752 | 755 | 60,900 |
2013/05/21 | 760 | 764 | 755 | 755 | 22,300 |
2013/05/20 | 759 | 764 | 759 | 760 | 35,500 |
2013/05/17 | 756 | 762 | 750 | 757 | 33,000 |
2013/05/16 | 779 | 788 | 722 | 750 | 59,100 |
2013/05/15 | 796 | 796 | 765 | 793 | 74,500 |
2013/05/14 | 770 | 791 | 764 | 778 | 89,800 |
2013/05/13 | 750 | 780 | 750 | 770 | 60,000 |
2013/05/10 | 780 | 783 | 742 | 748 | 108,100 |
2013/05/09 | 700 | 704 | 694 | 697 | 23,700 |
2013/05/08 | 682 | 700 | 682 | 694 | 26,500 |
2013/05/07 | 674 | 683 | 661 | 682 | 38,400 |
2013/05/02 | 672 | 675 | 660 | 669 | 18,800 |
2013/05/01 | 676 | 680 | 673 | 674 | 12,600 |
2013/04/30 | 679 | 679 | 672 | 674 | 17,700 |
2013/04/26 | 681 | 686 | 676 | 678 | 17,400 |
2013/04/25 | 685 | 688 | 682 | 684 | 31,700 |
2013/04/24 | 680 | 684 | 676 | 684 | 28,200 |
2013/04/23 | 666 | 678 | 660 | 674 | 17,600 |
2013/04/22 | 669 | 674 | 660 | 665 | 19,400 |
2013/04/19 | 655 | 665 | 651 | 662 | 13,700 |
2013/04/18 | 658 | 662 | 652 | 655 | 24,700 |
2013/04/17 | 655 | 661 | 652 | 661 | 11,500 |
2013/04/16 | 663 | 665 | 651 | 653 | 15,400 |
2013/04/15 | 670 | 670 | 665 | 665 | 21,600 |
2013/04/12 | 662 | 669 | 656 | 668 | 21,300 |
2013/04/11 | 669 | 670 | 658 | 667 | 29,400 |
2013/04/10 | 650 | 658 | 639 | 655 | 19,400 |
2013/04/09 | 655 | 662 | 642 | 649 | 19,500 |
2013/04/08 | 641 | 650 | 638 | 649 | 37,000 |
2013/04/05 | 645 | 667 | 629 | 641 | 47,800 |
2013/04/04 | 618 | 645 | 600 | 642 | 45,200 |
2013/04/03 | 624 | 631 | 619 | 628 | 16,900 |
2013/04/02 | 620 | 630 | 605 | 624 | 25,700 |
2013/04/01 | 651 | 657 | 629 | 630 | 34,900 |
2013/03/29 | 660 | 660 | 654 | 657 | 28,500 |
2013/03/28 | 670 | 670 | 651 | 660 | 42,600 |
2013/03/27 | 683 | 683 | 646 | 670 | 37,800 |
2013/03/26 | 676 | 684 | 673 | 681 | 29,500 |
2013/03/25 | 680 | 682 | 670 | 676 | 44,200 |
2013/03/22 | 669 | 677 | 666 | 673 | 26,300 |
2013/03/21 | 648 | 671 | 647 | 670 | 44,300 |
2013/03/19 | 633 | 645 | 633 | 645 | 28,400 |
2013/03/18 | 633 | 637 | 630 | 633 | 26,700 |
2013/03/15 | 618 | 634 | 616 | 630 | 61,800 |
2013/03/14 | 617 | 617 | 605 | 613 | 23,500 |
2013/03/13 | 610 | 615 | 600 | 610 | 35,800 |
2013/03/12 | 610 | 614 | 605 | 610 | 28,400 |
2013/03/11 | 609 | 615 | 607 | 607 | 24,400 |
2013/03/08 | 592 | 613 | 592 | 609 | 67,300 |
2013/03/07 | 609 | 617 | 585 | 602 | 41,700 |
2013/03/06 | 621 | 622 | 605 | 613 | 36,700 |
2013/03/05 | 615 | 620 | 604 | 615 | 47,100 |
2013/03/04 | 600 | 615 | 595 | 608 | 39,900 |
2013/03/01 | 605 | 617 | 591 | 599 | 56,100 |
2013/02/28 | 585 | 604 | 580 | 604 | 101,600 |
2013/02/27 | 579 | 579 | 569 | 574 | 37,800 |
2013/02/26 | 559 | 580 | 557 | 572 | 51,200 |
2013/02/25 | 561 | 573 | 561 | 563 | 48,700 |
2013/02/22 | 555 | 559 | 549 | 553 | 29,100 |
2013/02/21 | 550 | 559 | 547 | 550 | 28,300 |
2013/02/20 | 549 | 559 | 543 | 554 | 36,200 |
2013/02/19 | 549 | 552 | 549 | 549 | 13,200 |
2013/02/18 | 542 | 552 | 542 | 550 | 17,300 |
2013/02/15 | 556 | 557 | 532 | 539 | 39,300 |
2013/02/14 | 553 | 558 | 540 | 546 | 30,100 |
2013/02/13 | 560 | 564 | 555 | 558 | 21,300 |
2013/02/12 | 564 | 564 | 560 | 560 | 13,200 |
2013/02/08 | 562 | 562 | 558 | 558 | 17,800 |
2013/02/07 | 560 | 566 | 557 | 558 | 25,000 |
2013/02/06 | 557 | 568 | 556 | 561 | 38,200 |
2013/02/05 | 559 | 561 | 556 | 557 | 14,100 |
2013/02/04 | 564 | 564 | 561 | 562 | 12,100 |
2013/02/01 | 560 | 564 | 559 | 562 | 12,000 |
2013/01/31 | 560 | 562 | 557 | 562 | 33,900 |
2013/01/30 | 549 | 565 | 546 | 561 | 40,500 |
2013/01/29 | 548 | 550 | 543 | 548 | 25,200 |
2013/01/28 | 552 | 552 | 548 | 548 | 19,800 |
2013/01/25 | 552 | 557 | 546 | 552 | 33,800 |
2013/01/24 | 552 | 552 | 545 | 552 | 18,700 |
2013/01/23 | 546 | 550 | 545 | 548 | 9,500 |
2013/01/22 | 560 | 562 | 548 | 549 | 24,500 |
2013/01/21 | 563 | 564 | 556 | 557 | 14,600 |
2013/01/18 | 564 | 565 | 562 | 563 | 27,600 |
2013/01/17 | 561 | 564 | 551 | 561 | 18,800 |
2013/01/16 | 560 | 563 | 555 | 559 | 28,900 |
2013/01/15 | 562 | 563 | 554 | 554 | 30,600 |
2013/01/11 | 543 | 558 | 543 | 552 | 49,700 |
2013/01/10 | 537 | 544 | 537 | 543 | 18,600 |
2013/01/09 | 541 | 545 | 538 | 541 | 7,800 |
2013/01/08 | 541 | 549 | 537 | 541 | 16,700 |
2013/01/07 | 538 | 541 | 537 | 539 | 18,600 |
2013/01/04 | 537 | 546 | 533 | 543 | 15,300 |