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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,426 | 1,437 | 1,419 | 1,430 | 56,100 |
| 2015/12/29 | 1,435 | 1,440 | 1,404 | 1,426 | 57,600 |
| 2015/12/28 | 1,430 | 1,442 | 1,400 | 1,432 | 89,600 |
| 2015/12/25 | 1,397 | 1,404 | 1,393 | 1,400 | 29,500 |
| 2015/12/24 | 1,433 | 1,433 | 1,417 | 1,420 | 10,100 |
| 2015/12/22 | 1,419 | 1,423 | 1,413 | 1,416 | 14,300 |
| 2015/12/21 | 1,445 | 1,445 | 1,405 | 1,411 | 14,800 |
| 2015/12/18 | 1,500 | 1,500 | 1,441 | 1,450 | 15,700 |
| 2015/12/17 | 1,485 | 1,501 | 1,471 | 1,492 | 26,700 |
| 2015/12/16 | 1,469 | 1,469 | 1,439 | 1,456 | 28,100 |
| 2015/12/15 | 1,448 | 1,469 | 1,435 | 1,439 | 22,700 |
| 2015/12/14 | 1,420 | 1,438 | 1,416 | 1,437 | 13,100 |
| 2015/12/11 | 1,430 | 1,463 | 1,430 | 1,445 | 34,900 |
| 2015/12/10 | 1,455 | 1,463 | 1,430 | 1,430 | 21,700 |
| 2015/12/09 | 1,506 | 1,511 | 1,478 | 1,478 | 16,200 |
| 2015/12/08 | 1,531 | 1,531 | 1,507 | 1,508 | 15,000 |
| 2015/12/07 | 1,547 | 1,551 | 1,523 | 1,525 | 19,400 |
| 2015/12/04 | 1,527 | 1,528 | 1,513 | 1,524 | 28,200 |
| 2015/12/03 | 1,560 | 1,567 | 1,551 | 1,558 | 29,800 |
| 2015/12/02 | 1,564 | 1,580 | 1,545 | 1,578 | 39,600 |
| 2015/12/01 | 1,580 | 1,590 | 1,564 | 1,570 | 24,500 |
| 2015/11/30 | 1,564 | 1,571 | 1,552 | 1,568 | 83,700 |
| 2015/11/27 | 1,582 | 1,584 | 1,569 | 1,570 | 11,100 |
| 2015/11/26 | 1,537 | 1,580 | 1,537 | 1,564 | 54,100 |
| 2015/11/25 | 1,550 | 1,562 | 1,544 | 1,552 | 36,600 |
| 2015/11/24 | 1,555 | 1,561 | 1,537 | 1,551 | 37,000 |
| 2015/11/20 | 1,557 | 1,578 | 1,536 | 1,554 | 51,100 |
| 2015/11/19 | 1,549 | 1,561 | 1,529 | 1,536 | 21,300 |
| 2015/11/18 | 1,558 | 1,567 | 1,545 | 1,550 | 25,900 |
| 2015/11/17 | 1,540 | 1,555 | 1,518 | 1,550 | 21,000 |
| 2015/11/16 | 1,540 | 1,547 | 1,530 | 1,544 | 10,800 |
| 2015/11/13 | 1,592 | 1,598 | 1,555 | 1,560 | 18,000 |
| 2015/11/12 | 1,570 | 1,600 | 1,570 | 1,599 | 20,400 |
| 2015/11/11 | 1,535 | 1,573 | 1,535 | 1,567 | 34,200 |
| 2015/11/10 | 1,541 | 1,558 | 1,531 | 1,549 | 8,400 |
| 2015/11/09 | 1,510 | 1,573 | 1,510 | 1,573 | 14,600 |
| 2015/11/06 | 1,485 | 1,516 | 1,485 | 1,510 | 10,500 |
| 2015/11/05 | 1,480 | 1,520 | 1,467 | 1,483 | 26,400 |
| 2015/11/04 | 1,512 | 1,512 | 1,415 | 1,469 | 54,800 |
| 2015/11/02 | 1,520 | 1,564 | 1,512 | 1,512 | 18,000 |
| 2015/10/30 | 1,528 | 1,549 | 1,503 | 1,539 | 36,800 |
| 2015/10/29 | 1,534 | 1,550 | 1,517 | 1,549 | 72,600 |
| 2015/10/28 | 1,518 | 1,542 | 1,512 | 1,528 | 9,200 |
| 2015/10/27 | 1,525 | 1,542 | 1,515 | 1,517 | 13,800 |
| 2015/10/26 | 1,530 | 1,545 | 1,525 | 1,533 | 13,500 |
| 2015/10/23 | 1,506 | 1,535 | 1,506 | 1,517 | 15,700 |
| 2015/10/22 | 1,475 | 1,595 | 1,470 | 1,484 | 43,100 |
| 2015/10/21 | 1,422 | 1,462 | 1,420 | 1,462 | 32,800 |
| 2015/10/20 | 1,400 | 1,433 | 1,400 | 1,428 | 12,200 |
| 2015/10/19 | 1,410 | 1,422 | 1,385 | 1,402 | 34,300 |
| 2015/10/16 | 1,411 | 1,417 | 1,371 | 1,410 | 35,000 |
| 2015/10/15 | 1,386 | 1,414 | 1,373 | 1,414 | 33,700 |
| 2015/10/14 | 1,427 | 1,434 | 1,377 | 1,385 | 60,200 |
| 2015/10/13 | 1,453 | 1,476 | 1,421 | 1,445 | 44,300 |
| 2015/10/09 | 1,433 | 1,453 | 1,425 | 1,453 | 50,100 |
| 2015/10/08 | 1,410 | 1,425 | 1,392 | 1,425 | 23,100 |
| 2015/10/07 | 1,417 | 1,421 | 1,383 | 1,410 | 20,900 |
| 2015/10/06 | 1,342 | 1,431 | 1,342 | 1,416 | 32,600 |
| 2015/10/05 | 1,303 | 1,343 | 1,303 | 1,341 | 17,000 |
| 2015/10/02 | 1,269 | 1,300 | 1,246 | 1,293 | 28,800 |
| 2015/10/01 | 1,263 | 1,299 | 1,220 | 1,283 | 26,400 |
| 2015/09/30 | 1,237 | 1,268 | 1,213 | 1,253 | 43,300 |
| 2015/09/29 | 1,270 | 1,291 | 1,235 | 1,237 | 30,500 |
| 2015/09/28 | 1,323 | 1,340 | 1,250 | 1,297 | 51,100 |
| 2015/09/25 | 1,355 | 1,370 | 1,309 | 1,336 | 45,400 |
| 2015/09/24 | 1,358 | 1,403 | 1,350 | 1,356 | 38,200 |
| 2015/09/18 | 1,422 | 1,430 | 1,389 | 1,418 | 20,400 |
| 2015/09/17 | 1,418 | 1,434 | 1,407 | 1,420 | 12,600 |
| 2015/09/16 | 1,430 | 1,445 | 1,392 | 1,407 | 9,300 |
| 2015/09/15 | 1,430 | 1,444 | 1,407 | 1,411 | 14,100 |
| 2015/09/14 | 1,460 | 1,460 | 1,406 | 1,418 | 10,100 |
| 2015/09/11 | 1,392 | 1,449 | 1,392 | 1,432 | 39,700 |
| 2015/09/10 | 1,409 | 1,428 | 1,400 | 1,416 | 6,100 |
| 2015/09/09 | 1,400 | 1,453 | 1,390 | 1,447 | 19,500 |
| 2015/09/08 | 1,406 | 1,407 | 1,350 | 1,361 | 19,300 |
| 2015/09/07 | 1,400 | 1,460 | 1,390 | 1,404 | 14,900 |
| 2015/09/04 | 1,455 | 1,455 | 1,405 | 1,406 | 20,800 |
| 2015/09/03 | 1,451 | 1,546 | 1,441 | 1,446 | 18,100 |
| 2015/09/02 | 1,445 | 1,506 | 1,425 | 1,439 | 17,900 |
| 2015/09/01 | 1,552 | 1,553 | 1,465 | 1,472 | 41,500 |
| 2015/08/31 | 1,575 | 1,579 | 1,539 | 1,571 | 22,600 |
| 2015/08/28 | 1,496 | 1,563 | 1,484 | 1,541 | 23,300 |
| 2015/08/27 | 1,435 | 1,482 | 1,435 | 1,442 | 17,300 |
| 2015/08/26 | 1,370 | 1,427 | 1,327 | 1,410 | 35,100 |
| 2015/08/25 | 1,327 | 1,480 | 1,319 | 1,357 | 39,400 |
| 2015/08/24 | 1,466 | 1,542 | 1,412 | 1,412 | 102,400 |
| 2015/08/21 | 1,513 | 1,545 | 1,486 | 1,512 | 22,800 |
| 2015/08/20 | 1,580 | 1,600 | 1,561 | 1,563 | 10,600 |
| 2015/08/19 | 1,612 | 1,620 | 1,571 | 1,581 | 25,100 |
| 2015/08/18 | 1,650 | 1,670 | 1,621 | 1,632 | 19,700 |
| 2015/08/17 | 1,648 | 1,669 | 1,631 | 1,657 | 26,400 |
| 2015/08/14 | 1,677 | 1,698 | 1,657 | 1,665 | 46,600 |
| 2015/08/13 | 1,670 | 1,688 | 1,630 | 1,672 | 37,700 |
| 2015/08/12 | 1,561 | 1,715 | 1,561 | 1,677 | 54,300 |
| 2015/08/11 | 1,555 | 1,616 | 1,515 | 1,601 | 39,300 |
| 2015/08/10 | 1,505 | 1,546 | 1,504 | 1,545 | 14,400 |
| 2015/08/07 | 1,532 | 1,543 | 1,510 | 1,519 | 16,400 |
| 2015/08/06 | 1,525 | 1,570 | 1,461 | 1,530 | 37,300 |
| 2015/08/05 | 1,498 | 1,524 | 1,465 | 1,522 | 19,800 |
| 2015/08/04 | 1,484 | 1,508 | 1,481 | 1,508 | 20,800 |
| 2015/08/03 | 1,445 | 1,494 | 1,441 | 1,492 | 9,200 |
| 2015/07/31 | 1,478 | 1,479 | 1,400 | 1,454 | 31,600 |
| 2015/07/30 | 1,465 | 1,480 | 1,451 | 1,462 | 13,800 |
| 2015/07/29 | 1,475 | 1,475 | 1,451 | 1,459 | 21,300 |
| 2015/07/28 | 1,426 | 1,480 | 1,424 | 1,467 | 40,400 |
| 2015/07/27 | 1,427 | 1,443 | 1,417 | 1,422 | 15,600 |
| 2015/07/24 | 1,440 | 1,442 | 1,429 | 1,440 | 12,400 |
| 2015/07/23 | 1,426 | 1,438 | 1,413 | 1,437 | 12,600 |
| 2015/07/22 | 1,430 | 1,430 | 1,406 | 1,413 | 13,800 |
| 2015/07/21 | 1,430 | 1,457 | 1,420 | 1,443 | 29,000 |
| 2015/07/17 | 1,443 | 1,443 | 1,408 | 1,419 | 17,300 |
| 2015/07/16 | 1,417 | 1,425 | 1,381 | 1,425 | 30,500 |
| 2015/07/15 | 1,399 | 1,422 | 1,379 | 1,415 | 30,400 |
| 2015/07/14 | 1,386 | 1,394 | 1,371 | 1,386 | 20,700 |
| 2015/07/13 | 1,329 | 1,362 | 1,328 | 1,358 | 19,000 |
| 2015/07/10 | 1,280 | 1,301 | 1,273 | 1,299 | 28,400 |
| 2015/07/09 | 1,289 | 1,299 | 1,246 | 1,261 | 31,000 |
| 2015/07/08 | 1,364 | 1,408 | 1,309 | 1,311 | 36,800 |
| 2015/07/07 | 1,370 | 1,398 | 1,360 | 1,367 | 19,300 |
| 2015/07/06 | 1,395 | 1,400 | 1,366 | 1,370 | 19,800 |
| 2015/07/03 | 1,437 | 1,437 | 1,405 | 1,414 | 5,600 |
| 2015/07/02 | 1,436 | 1,436 | 1,420 | 1,432 | 9,600 |
| 2015/07/01 | 1,417 | 1,436 | 1,389 | 1,429 | 28,600 |
| 2015/06/30 | 1,408 | 1,419 | 1,361 | 1,400 | 28,200 |
| 2015/06/29 | 1,389 | 1,405 | 1,380 | 1,383 | 15,400 |
| 2015/06/26 | 1,415 | 1,424 | 1,376 | 1,405 | 24,800 |
| 2015/06/25 | 1,422 | 1,423 | 1,400 | 1,407 | 11,700 |
| 2015/06/24 | 1,435 | 1,435 | 1,418 | 1,426 | 18,100 |
| 2015/06/23 | 1,422 | 1,426 | 1,416 | 1,426 | 15,100 |
| 2015/06/22 | 1,416 | 1,428 | 1,410 | 1,416 | 10,300 |
| 2015/06/19 | 1,400 | 1,444 | 1,399 | 1,416 | 43,600 |
| 2015/06/18 | 1,391 | 1,401 | 1,381 | 1,385 | 9,600 |
| 2015/06/17 | 1,403 | 1,408 | 1,392 | 1,407 | 7,900 |
| 2015/06/16 | 1,404 | 1,415 | 1,390 | 1,405 | 15,000 |
| 2015/06/15 | 1,409 | 1,412 | 1,399 | 1,411 | 24,200 |
| 2015/06/12 | 1,398 | 1,413 | 1,393 | 1,401 | 47,400 |
| 2015/06/11 | 1,394 | 1,406 | 1,391 | 1,398 | 10,600 |
| 2015/06/10 | 1,380 | 1,405 | 1,380 | 1,390 | 17,100 |
| 2015/06/09 | 1,398 | 1,408 | 1,385 | 1,385 | 21,500 |
| 2015/06/08 | 1,397 | 1,413 | 1,396 | 1,403 | 16,000 |
| 2015/06/05 | 1,388 | 1,404 | 1,388 | 1,395 | 13,300 |
| 2015/06/04 | 1,401 | 1,409 | 1,392 | 1,392 | 11,000 |
| 2015/06/03 | 1,391 | 1,411 | 1,388 | 1,400 | 12,100 |
| 2015/06/02 | 1,399 | 1,410 | 1,392 | 1,401 | 15,100 |
| 2015/06/01 | 1,402 | 1,418 | 1,384 | 1,405 | 23,500 |
| 2015/05/29 | 1,384 | 1,407 | 1,384 | 1,394 | 47,500 |
| 2015/05/28 | 1,387 | 1,410 | 1,378 | 1,391 | 28,100 |
| 2015/05/27 | 1,373 | 1,385 | 1,373 | 1,378 | 13,200 |
| 2015/05/26 | 1,370 | 1,390 | 1,359 | 1,373 | 14,000 |
| 2015/05/25 | 1,380 | 1,388 | 1,364 | 1,370 | 22,300 |
| 2015/05/22 | 1,378 | 1,399 | 1,378 | 1,385 | 18,800 |
| 2015/05/21 | 1,380 | 1,389 | 1,377 | 1,378 | 11,500 |
| 2015/05/20 | 1,385 | 1,390 | 1,380 | 1,382 | 35,000 |
| 2015/05/19 | 1,385 | 1,403 | 1,383 | 1,385 | 17,800 |
| 2015/05/18 | 1,385 | 1,393 | 1,377 | 1,383 | 23,900 |
| 2015/05/15 | 1,401 | 1,419 | 1,385 | 1,385 | 34,600 |
| 2015/05/14 | 1,396 | 1,428 | 1,390 | 1,397 | 23,200 |
| 2015/05/13 | 1,400 | 1,416 | 1,386 | 1,406 | 35,300 |
| 2015/05/12 | 1,410 | 1,439 | 1,396 | 1,405 | 22,300 |
| 2015/05/11 | 1,431 | 1,434 | 1,400 | 1,420 | 18,100 |
| 2015/05/08 | 1,410 | 1,440 | 1,402 | 1,408 | 26,100 |
| 2015/05/07 | 1,461 | 1,500 | 1,370 | 1,402 | 64,600 |
| 2015/05/01 | 1,390 | 1,468 | 1,390 | 1,460 | 76,300 |
| 2015/04/30 | 1,431 | 1,441 | 1,395 | 1,406 | 33,200 |
| 2015/04/28 | 1,410 | 1,447 | 1,410 | 1,446 | 34,300 |
| 2015/04/27 | 1,416 | 1,430 | 1,401 | 1,404 | 9,500 |
| 2015/04/24 | 1,429 | 1,435 | 1,409 | 1,412 | 27,300 |
| 2015/04/23 | 1,400 | 1,435 | 1,396 | 1,410 | 34,900 |
| 2015/04/22 | 1,400 | 1,411 | 1,377 | 1,377 | 17,700 |
| 2015/04/21 | 1,382 | 1,407 | 1,375 | 1,390 | 33,800 |
| 2015/04/20 | 1,377 | 1,406 | 1,377 | 1,395 | 24,500 |
| 2015/04/17 | 1,434 | 1,447 | 1,397 | 1,397 | 52,200 |
| 2015/04/16 | 1,435 | 1,438 | 1,421 | 1,438 | 25,400 |
| 2015/04/15 | 1,444 | 1,444 | 1,417 | 1,432 | 17,900 |
| 2015/04/14 | 1,406 | 1,439 | 1,406 | 1,431 | 26,800 |
| 2015/04/13 | 1,415 | 1,419 | 1,380 | 1,415 | 52,400 |
| 2015/04/10 | 1,376 | 1,409 | 1,359 | 1,399 | 60,100 |
| 2015/04/09 | 1,376 | 1,376 | 1,360 | 1,363 | 17,600 |
| 2015/04/08 | 1,362 | 1,382 | 1,351 | 1,372 | 27,000 |
| 2015/04/07 | 1,359 | 1,383 | 1,356 | 1,362 | 16,100 |
| 2015/04/06 | 1,370 | 1,390 | 1,340 | 1,369 | 16,700 |
| 2015/04/03 | 1,340 | 1,365 | 1,340 | 1,364 | 14,700 |
| 2015/04/02 | 1,348 | 1,364 | 1,337 | 1,338 | 24,100 |
| 2015/04/01 | 1,390 | 1,390 | 1,351 | 1,358 | 32,800 |
| 2015/03/31 | 1,377 | 1,400 | 1,350 | 1,400 | 48,800 |
| 2015/03/30 | 1,357 | 1,363 | 1,340 | 1,362 | 49,200 |
| 2015/03/27 | 1,309 | 1,357 | 1,309 | 1,327 | 44,500 |
| 2015/03/26 | 1,320 | 1,335 | 1,314 | 1,317 | 20,500 |
| 2015/03/25 | 1,325 | 1,330 | 1,314 | 1,315 | 18,400 |
| 2015/03/24 | 1,329 | 1,343 | 1,315 | 1,326 | 21,000 |
| 2015/03/23 | 1,335 | 1,335 | 1,318 | 1,325 | 19,500 |
| 2015/03/20 | 1,325 | 1,337 | 1,320 | 1,324 | 13,600 |
| 2015/03/19 | 1,324 | 1,347 | 1,304 | 1,320 | 20,400 |
| 2015/03/18 | 1,312 | 1,332 | 1,301 | 1,324 | 18,600 |
| 2015/03/17 | 1,306 | 1,311 | 1,300 | 1,307 | 23,400 |
| 2015/03/16 | 1,298 | 1,313 | 1,291 | 1,306 | 46,300 |
| 2015/03/13 | 1,295 | 1,315 | 1,280 | 1,298 | 67,900 |
| 2015/03/12 | 1,269 | 1,300 | 1,268 | 1,287 | 25,600 |
| 2015/03/11 | 1,255 | 1,265 | 1,254 | 1,265 | 14,000 |
| 2015/03/10 | 1,253 | 1,263 | 1,233 | 1,256 | 19,700 |
| 2015/03/09 | 1,254 | 1,263 | 1,251 | 1,253 | 10,000 |
| 2015/03/06 | 1,256 | 1,265 | 1,253 | 1,257 | 14,900 |
| 2015/03/05 | 1,258 | 1,266 | 1,251 | 1,257 | 9,900 |
| 2015/03/04 | 1,260 | 1,264 | 1,250 | 1,258 | 6,700 |
| 2015/03/03 | 1,257 | 1,261 | 1,255 | 1,259 | 7,900 |
| 2015/03/02 | 1,264 | 1,283 | 1,259 | 1,262 | 9,500 |
| 2015/02/27 | 1,286 | 1,289 | 1,255 | 1,264 | 25,700 |
| 2015/02/26 | 1,275 | 1,289 | 1,263 | 1,285 | 20,300 |
| 2015/02/25 | 1,272 | 1,273 | 1,263 | 1,266 | 15,700 |
| 2015/02/24 | 1,270 | 1,283 | 1,269 | 1,279 | 25,500 |
| 2015/02/23 | 1,289 | 1,290 | 1,225 | 1,260 | 32,900 |
| 2015/02/20 | 1,279 | 1,288 | 1,278 | 1,288 | 20,400 |
| 2015/02/19 | 1,270 | 1,280 | 1,268 | 1,278 | 24,000 |
| 2015/02/18 | 1,275 | 1,279 | 1,258 | 1,264 | 32,000 |
| 2015/02/17 | 1,237 | 1,268 | 1,237 | 1,258 | 25,900 |
| 2015/02/16 | 1,224 | 1,250 | 1,224 | 1,237 | 33,000 |
| 2015/02/13 | 1,238 | 1,239 | 1,220 | 1,228 | 20,900 |
| 2015/02/12 | 1,230 | 1,239 | 1,221 | 1,234 | 46,100 |
| 2015/02/10 | 1,208 | 1,216 | 1,174 | 1,182 | 32,500 |
| 2015/02/09 | 1,220 | 1,220 | 1,198 | 1,209 | 13,300 |
| 2015/02/06 | 1,218 | 1,218 | 1,192 | 1,199 | 15,200 |
| 2015/02/05 | 1,212 | 1,224 | 1,205 | 1,211 | 9,200 |
| 2015/02/04 | 1,200 | 1,225 | 1,196 | 1,225 | 23,100 |
| 2015/02/03 | 1,210 | 1,214 | 1,186 | 1,187 | 20,700 |
| 2015/02/02 | 1,217 | 1,227 | 1,209 | 1,210 | 22,100 |
| 2015/01/30 | 1,229 | 1,239 | 1,227 | 1,230 | 19,800 |
| 2015/01/29 | 1,240 | 1,244 | 1,226 | 1,228 | 17,700 |
| 2015/01/28 | 1,215 | 1,246 | 1,213 | 1,240 | 18,300 |
| 2015/01/27 | 1,231 | 1,235 | 1,218 | 1,228 | 15,400 |
| 2015/01/26 | 1,220 | 1,221 | 1,210 | 1,215 | 4,400 |
| 2015/01/23 | 1,215 | 1,220 | 1,205 | 1,220 | 11,600 |
| 2015/01/22 | 1,232 | 1,232 | 1,191 | 1,205 | 16,600 |
| 2015/01/21 | 1,253 | 1,253 | 1,207 | 1,210 | 53,300 |
| 2015/01/20 | 1,210 | 1,238 | 1,203 | 1,230 | 23,500 |
| 2015/01/19 | 1,216 | 1,225 | 1,201 | 1,204 | 7,700 |
| 2015/01/16 | 1,213 | 1,216 | 1,172 | 1,199 | 47,100 |
| 2015/01/15 | 1,232 | 1,249 | 1,228 | 1,238 | 14,300 |
| 2015/01/14 | 1,228 | 1,253 | 1,219 | 1,223 | 27,500 |
| 2015/01/13 | 1,237 | 1,247 | 1,232 | 1,243 | 17,100 |
| 2015/01/09 | 1,279 | 1,279 | 1,261 | 1,262 | 18,600 |
| 2015/01/08 | 1,267 | 1,280 | 1,211 | 1,271 | 34,800 |
| 2015/01/07 | 1,241 | 1,257 | 1,222 | 1,242 | 53,300 |
| 2015/01/06 | 1,255 | 1,272 | 1,249 | 1,250 | 28,200 |
| 2015/01/05 | 1,252 | 1,288 | 1,250 | 1,281 | 33,100 |