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 |
---|---|---|---|---|---|
2016/12/30 | 1,667 | 1,678 | 1,634 | 1,677 | 54,900 |
2016/12/29 | 1,641 | 1,662 | 1,617 | 1,661 | 56,200 |
2016/12/28 | 1,631 | 1,646 | 1,618 | 1,645 | 18,300 |
2016/12/27 | 1,653 | 1,653 | 1,621 | 1,631 | 18,600 |
2016/12/26 | 1,650 | 1,660 | 1,639 | 1,654 | 42,500 |
2016/12/22 | 1,621 | 1,641 | 1,613 | 1,625 | 44,200 |
2016/12/21 | 1,617 | 1,637 | 1,611 | 1,624 | 37,700 |
2016/12/20 | 1,650 | 1,653 | 1,631 | 1,643 | 37,800 |
2016/12/19 | 1,650 | 1,662 | 1,631 | 1,658 | 82,900 |
2016/12/16 | 1,666 | 1,676 | 1,628 | 1,648 | 85,600 |
2016/12/15 | 1,591 | 1,650 | 1,582 | 1,650 | 113,300 |
2016/12/14 | 1,547 | 1,571 | 1,535 | 1,571 | 76,700 |
2016/12/13 | 1,511 | 1,533 | 1,505 | 1,531 | 67,800 |
2016/12/12 | 1,515 | 1,532 | 1,514 | 1,530 | 28,600 |
2016/12/09 | 1,500 | 1,516 | 1,496 | 1,516 | 35,100 |
2016/12/08 | 1,531 | 1,531 | 1,510 | 1,521 | 42,800 |
2016/12/07 | 1,502 | 1,538 | 1,501 | 1,527 | 65,100 |
2016/12/06 | 1,503 | 1,504 | 1,485 | 1,502 | 59,700 |
2016/12/05 | 1,500 | 1,506 | 1,492 | 1,503 | 42,700 |
2016/12/02 | 1,495 | 1,503 | 1,485 | 1,500 | 35,000 |
2016/12/01 | 1,484 | 1,510 | 1,462 | 1,494 | 52,900 |
2016/11/30 | 1,468 | 1,484 | 1,455 | 1,482 | 44,400 |
2016/11/29 | 1,459 | 1,468 | 1,428 | 1,468 | 44,300 |
2016/11/28 | 1,460 | 1,465 | 1,451 | 1,460 | 30,500 |
2016/11/25 | 1,457 | 1,480 | 1,438 | 1,465 | 45,700 |
2016/11/24 | 1,447 | 1,458 | 1,436 | 1,453 | 41,600 |
2016/11/22 | 1,435 | 1,455 | 1,423 | 1,437 | 51,700 |
2016/11/21 | 1,409 | 1,442 | 1,409 | 1,435 | 32,700 |
2016/11/18 | 1,386 | 1,413 | 1,386 | 1,403 | 48,000 |
2016/11/17 | 1,357 | 1,400 | 1,355 | 1,381 | 46,500 |
2016/11/16 | 1,353 | 1,377 | 1,315 | 1,367 | 97,700 |
2016/11/15 | 1,354 | 1,357 | 1,309 | 1,330 | 50,600 |
2016/11/14 | 1,338 | 1,378 | 1,321 | 1,355 | 54,800 |
2016/11/11 | 1,344 | 1,344 | 1,300 | 1,321 | 28,200 |
2016/11/10 | 1,337 | 1,346 | 1,283 | 1,320 | 40,400 |
2016/11/09 | 1,273 | 1,290 | 1,234 | 1,267 | 71,100 |
2016/11/08 | 1,267 | 1,268 | 1,247 | 1,263 | 35,900 |
2016/11/07 | 1,288 | 1,295 | 1,270 | 1,273 | 17,100 |
2016/11/04 | 1,272 | 1,293 | 1,259 | 1,269 | 36,100 |
2016/11/02 | 1,270 | 1,287 | 1,260 | 1,274 | 23,800 |
2016/11/01 | 1,300 | 1,300 | 1,271 | 1,282 | 28,000 |
2016/10/31 | 1,314 | 1,320 | 1,260 | 1,297 | 60,000 |
2016/10/28 | 1,324 | 1,324 | 1,285 | 1,306 | 110,900 |
2016/10/27 | 1,329 | 1,338 | 1,297 | 1,314 | 36,500 |
2016/10/26 | 1,354 | 1,356 | 1,316 | 1,328 | 34,600 |
2016/10/25 | 1,336 | 1,368 | 1,330 | 1,356 | 40,900 |
2016/10/24 | 1,325 | 1,347 | 1,315 | 1,336 | 15,800 |
2016/10/21 | 1,300 | 1,328 | 1,300 | 1,325 | 14,300 |
2016/10/20 | 1,294 | 1,341 | 1,279 | 1,293 | 48,400 |
2016/10/19 | 1,288 | 1,299 | 1,276 | 1,293 | 20,500 |
2016/10/18 | 1,270 | 1,297 | 1,260 | 1,287 | 34,500 |
2016/10/17 | 1,281 | 1,288 | 1,273 | 1,278 | 16,100 |
2016/10/14 | 1,296 | 1,296 | 1,273 | 1,288 | 35,200 |
2016/10/13 | 1,266 | 1,297 | 1,259 | 1,291 | 32,900 |
2016/10/12 | 1,260 | 1,273 | 1,240 | 1,263 | 30,400 |
2016/10/11 | 1,249 | 1,289 | 1,235 | 1,276 | 42,100 |
2016/10/07 | 1,241 | 1,249 | 1,232 | 1,249 | 21,300 |
2016/10/06 | 1,232 | 1,249 | 1,223 | 1,243 | 19,500 |
2016/10/05 | 1,221 | 1,238 | 1,221 | 1,232 | 16,700 |
2016/10/04 | 1,208 | 1,227 | 1,198 | 1,221 | 24,000 |
2016/10/03 | 1,200 | 1,211 | 1,190 | 1,205 | 40,700 |
2016/09/30 | 1,180 | 1,203 | 1,150 | 1,200 | 59,300 |
2016/09/29 | 1,205 | 1,205 | 1,184 | 1,201 | 19,400 |
2016/09/28 | 1,189 | 1,205 | 1,152 | 1,205 | 27,200 |
2016/09/27 | 1,152 | 1,207 | 1,132 | 1,200 | 34,800 |
2016/09/26 | 1,150 | 1,160 | 1,144 | 1,152 | 14,100 |
2016/09/23 | 1,150 | 1,171 | 1,131 | 1,150 | 60,200 |
2016/09/21 | 1,119 | 1,139 | 1,105 | 1,137 | 23,800 |
2016/09/20 | 1,085 | 1,108 | 1,085 | 1,108 | 16,700 |
2016/09/16 | 1,100 | 1,101 | 1,085 | 1,097 | 14,300 |
2016/09/15 | 1,100 | 1,101 | 1,080 | 1,093 | 17,300 |
2016/09/14 | 1,088 | 1,100 | 1,087 | 1,096 | 14,100 |
2016/09/13 | 1,100 | 1,100 | 1,085 | 1,092 | 8,000 |
2016/09/12 | 1,095 | 1,095 | 1,076 | 1,089 | 14,100 |
2016/09/09 | 1,098 | 1,106 | 1,089 | 1,096 | 27,500 |
2016/09/08 | 1,123 | 1,123 | 1,100 | 1,111 | 16,500 |
2016/09/07 | 1,112 | 1,123 | 1,109 | 1,121 | 19,900 |
2016/09/06 | 1,108 | 1,122 | 1,108 | 1,120 | 4,300 |
2016/09/05 | 1,120 | 1,120 | 1,090 | 1,108 | 17,300 |
2016/09/02 | 1,090 | 1,106 | 1,071 | 1,106 | 37,700 |
2016/09/01 | 1,075 | 1,088 | 1,065 | 1,088 | 12,500 |
2016/08/31 | 1,066 | 1,080 | 1,054 | 1,076 | 18,600 |
2016/08/30 | 1,066 | 1,075 | 1,056 | 1,065 | 19,700 |
2016/08/29 | 1,060 | 1,067 | 1,040 | 1,059 | 27,600 |
2016/08/26 | 1,064 | 1,064 | 1,025 | 1,045 | 21,500 |
2016/08/25 | 1,081 | 1,086 | 1,059 | 1,064 | 19,000 |
2016/08/24 | 1,097 | 1,097 | 1,077 | 1,085 | 9,000 |
2016/08/23 | 1,085 | 1,088 | 1,076 | 1,084 | 12,000 |
2016/08/22 | 1,080 | 1,093 | 1,079 | 1,092 | 8,100 |
2016/08/19 | 1,062 | 1,088 | 1,062 | 1,083 | 12,500 |
2016/08/18 | 1,073 | 1,094 | 1,066 | 1,067 | 19,600 |
2016/08/17 | 1,076 | 1,095 | 1,075 | 1,090 | 27,200 |
2016/08/16 | 1,110 | 1,110 | 1,087 | 1,090 | 16,000 |
2016/08/15 | 1,120 | 1,126 | 1,072 | 1,106 | 14,800 |
2016/08/12 | 1,136 | 1,149 | 1,087 | 1,115 | 14,600 |
2016/08/10 | 1,106 | 1,117 | 1,098 | 1,106 | 7,800 |
2016/08/09 | 1,106 | 1,120 | 1,099 | 1,120 | 11,700 |
2016/08/08 | 1,119 | 1,149 | 1,091 | 1,115 | 14,800 |
2016/08/05 | 1,092 | 1,108 | 1,092 | 1,097 | 7,200 |
2016/08/04 | 1,114 | 1,124 | 1,084 | 1,103 | 34,300 |
2016/08/03 | 1,131 | 1,151 | 1,111 | 1,113 | 20,900 |
2016/08/02 | 1,131 | 1,159 | 1,131 | 1,150 | 8,300 |
2016/08/01 | 1,161 | 1,161 | 1,114 | 1,148 | 15,600 |
2016/07/29 | 1,163 | 1,179 | 1,131 | 1,179 | 19,600 |
2016/07/28 | 1,169 | 1,178 | 1,160 | 1,177 | 24,200 |
2016/07/27 | 1,160 | 1,187 | 1,153 | 1,185 | 12,500 |
2016/07/26 | 1,166 | 1,166 | 1,129 | 1,143 | 11,300 |
2016/07/25 | 1,168 | 1,169 | 1,146 | 1,159 | 12,400 |
2016/07/22 | 1,145 | 1,174 | 1,139 | 1,164 | 9,400 |
2016/07/21 | 1,181 | 1,181 | 1,140 | 1,153 | 15,900 |
2016/07/20 | 1,146 | 1,184 | 1,142 | 1,182 | 17,800 |
2016/07/19 | 1,140 | 1,156 | 1,135 | 1,156 | 8,600 |
2016/07/15 | 1,137 | 1,151 | 1,126 | 1,148 | 19,200 |
2016/07/14 | 1,131 | 1,150 | 1,125 | 1,145 | 28,700 |
2016/07/13 | 1,159 | 1,159 | 1,135 | 1,143 | 14,000 |
2016/07/12 | 1,114 | 1,154 | 1,107 | 1,142 | 24,500 |
2016/07/11 | 1,067 | 1,113 | 1,067 | 1,092 | 37,600 |
2016/07/08 | 1,078 | 1,092 | 1,066 | 1,066 | 25,400 |
2016/07/07 | 1,075 | 1,086 | 1,061 | 1,064 | 21,800 |
2016/07/06 | 1,094 | 1,094 | 1,069 | 1,083 | 36,500 |
2016/07/05 | 1,084 | 1,098 | 1,070 | 1,095 | 46,500 |
2016/07/04 | 1,083 | 1,087 | 1,068 | 1,084 | 21,700 |
2016/07/01 | 1,069 | 1,081 | 1,060 | 1,074 | 14,700 |
2016/06/30 | 1,062 | 1,077 | 1,055 | 1,055 | 15,200 |
2016/06/29 | 1,073 | 1,073 | 1,052 | 1,062 | 12,400 |
2016/06/28 | 1,045 | 1,065 | 1,020 | 1,059 | 25,800 |
2016/06/27 | 1,054 | 1,089 | 1,034 | 1,049 | 38,900 |
2016/06/24 | 1,136 | 1,136 | 1,014 | 1,020 | 30,500 |
2016/06/23 | 1,122 | 1,137 | 1,100 | 1,131 | 27,300 |
2016/06/22 | 1,103 | 1,103 | 1,090 | 1,094 | 8,900 |
2016/06/21 | 1,088 | 1,112 | 1,088 | 1,103 | 6,300 |
2016/06/20 | 1,084 | 1,106 | 1,084 | 1,100 | 9,200 |
2016/06/17 | 1,099 | 1,115 | 1,076 | 1,084 | 44,200 |
2016/06/16 | 1,062 | 1,062 | 1,030 | 1,036 | 30,000 |
2016/06/15 | 1,077 | 1,077 | 1,055 | 1,062 | 16,500 |
2016/06/14 | 1,070 | 1,109 | 1,055 | 1,067 | 23,900 |
2016/06/13 | 1,067 | 1,101 | 1,067 | 1,075 | 21,900 |
2016/06/10 | 1,092 | 1,101 | 1,078 | 1,085 | 54,100 |
2016/06/09 | 1,100 | 1,102 | 1,100 | 1,100 | 10,900 |
2016/06/08 | 1,102 | 1,109 | 1,100 | 1,105 | 8,400 |
2016/06/07 | 1,087 | 1,100 | 1,087 | 1,099 | 4,800 |
2016/06/06 | 1,072 | 1,097 | 1,053 | 1,087 | 8,400 |
2016/06/03 | 1,090 | 1,097 | 1,077 | 1,094 | 10,300 |
2016/06/02 | 1,097 | 1,115 | 1,067 | 1,090 | 10,000 |
2016/06/01 | 1,102 | 1,131 | 1,101 | 1,113 | 3,400 |
2016/05/31 | 1,118 | 1,125 | 1,113 | 1,120 | 13,300 |
2016/05/30 | 1,118 | 1,128 | 1,115 | 1,124 | 6,700 |
2016/05/27 | 1,123 | 1,123 | 1,084 | 1,107 | 10,100 |
2016/05/26 | 1,134 | 1,134 | 1,113 | 1,114 | 8,300 |
2016/05/25 | 1,135 | 1,149 | 1,118 | 1,118 | 9,800 |
2016/05/24 | 1,123 | 1,130 | 1,107 | 1,120 | 9,800 |
2016/05/23 | 1,124 | 1,134 | 1,113 | 1,119 | 8,800 |
2016/05/20 | 1,120 | 1,123 | 1,112 | 1,118 | 8,700 |
2016/05/19 | 1,143 | 1,143 | 1,105 | 1,120 | 12,000 |
2016/05/18 | 1,157 | 1,160 | 1,129 | 1,134 | 8,700 |
2016/05/17 | 1,143 | 1,159 | 1,104 | 1,158 | 16,500 |
2016/05/16 | 1,104 | 1,144 | 1,085 | 1,134 | 26,700 |
2016/05/13 | 1,127 | 1,127 | 1,100 | 1,104 | 36,500 |
2016/05/12 | 1,027 | 1,107 | 1,027 | 1,097 | 22,500 |
2016/05/11 | 1,050 | 1,065 | 1,022 | 1,045 | 22,400 |
2016/05/10 | 1,022 | 1,060 | 1,011 | 1,048 | 20,700 |
2016/05/09 | 1,018 | 1,024 | 1,004 | 1,017 | 11,200 |
2016/05/06 | 1,010 | 1,022 | 999 | 1,012 | 13,800 |
2016/05/02 | 994 | 1,027 | 994 | 1,002 | 16,800 |
2016/04/28 | 1,080 | 1,112 | 1,040 | 1,044 | 24,100 |
2016/04/27 | 1,089 | 1,102 | 1,051 | 1,080 | 19,000 |
2016/04/26 | 1,095 | 1,106 | 1,077 | 1,090 | 10,100 |
2016/04/25 | 1,113 | 1,124 | 1,094 | 1,097 | 9,200 |
2016/04/22 | 1,090 | 1,110 | 1,074 | 1,106 | 18,100 |
2016/04/21 | 1,096 | 1,110 | 1,081 | 1,089 | 20,400 |
2016/04/20 | 1,078 | 1,078 | 1,064 | 1,071 | 10,100 |
2016/04/19 | 1,065 | 1,084 | 1,057 | 1,065 | 12,900 |
2016/04/18 | 1,039 | 1,063 | 1,001 | 1,044 | 17,500 |
2016/04/15 | 1,093 | 1,093 | 1,073 | 1,078 | 14,600 |
2016/04/14 | 1,065 | 1,085 | 1,051 | 1,085 | 23,800 |
2016/04/13 | 1,019 | 1,045 | 1,019 | 1,042 | 17,100 |
2016/04/12 | 1,000 | 1,012 | 985 | 1,007 | 15,500 |
2016/04/11 | 1,000 | 1,012 | 975 | 1,001 | 16,000 |
2016/04/08 | 980 | 1,012 | 970 | 992 | 28,600 |
2016/04/07 | 967 | 1,006 | 967 | 1,001 | 44,400 |
2016/04/06 | 974 | 994 | 964 | 974 | 23,400 |
2016/04/05 | 996 | 1,000 | 965 | 966 | 19,700 |
2016/04/04 | 980 | 1,019 | 980 | 1,003 | 28,900 |
2016/04/01 | 1,024 | 1,025 | 979 | 980 | 26,500 |
2016/03/31 | 1,040 | 1,046 | 1,022 | 1,024 | 27,600 |
2016/03/30 | 1,071 | 1,071 | 1,043 | 1,048 | 21,600 |
2016/03/29 | 1,056 | 1,076 | 1,047 | 1,062 | 13,600 |
2016/03/28 | 1,065 | 1,070 | 1,045 | 1,066 | 12,600 |
2016/03/25 | 1,041 | 1,053 | 1,030 | 1,049 | 12,700 |
2016/03/24 | 1,069 | 1,069 | 1,038 | 1,038 | 13,500 |
2016/03/23 | 1,083 | 1,083 | 1,055 | 1,059 | 8,200 |
2016/03/22 | 1,058 | 1,080 | 1,042 | 1,067 | 18,900 |
2016/03/18 | 1,053 | 1,062 | 1,020 | 1,037 | 13,800 |
2016/03/17 | 1,056 | 1,066 | 1,052 | 1,059 | 19,100 |
2016/03/16 | 1,071 | 1,080 | 1,044 | 1,051 | 16,600 |
2016/03/15 | 1,086 | 1,121 | 1,076 | 1,082 | 19,800 |
2016/03/14 | 1,062 | 1,087 | 1,057 | 1,077 | 18,700 |
2016/03/11 | 1,043 | 1,059 | 1,013 | 1,057 | 36,800 |
2016/03/10 | 1,029 | 1,040 | 1,020 | 1,033 | 20,900 |
2016/03/09 | 1,009 | 1,027 | 1,002 | 1,018 | 17,400 |
2016/03/08 | 1,035 | 1,043 | 1,000 | 1,023 | 22,000 |
2016/03/07 | 1,050 | 1,050 | 1,029 | 1,040 | 12,100 |
2016/03/04 | 1,034 | 1,041 | 1,028 | 1,039 | 10,700 |
2016/03/03 | 1,008 | 1,038 | 1,001 | 1,032 | 20,800 |
2016/03/02 | 1,000 | 1,025 | 995 | 1,013 | 34,300 |
2016/03/01 | 997 | 1,003 | 959 | 980 | 21,300 |
2016/02/29 | 1,040 | 1,040 | 993 | 997 | 19,900 |
2016/02/26 | 1,030 | 1,030 | 1,018 | 1,023 | 9,700 |
2016/02/25 | 1,001 | 1,028 | 1,001 | 1,015 | 17,600 |
2016/02/24 | 1,008 | 1,033 | 988 | 1,003 | 18,300 |
2016/02/23 | 1,045 | 1,052 | 1,002 | 1,023 | 17,500 |
2016/02/22 | 1,042 | 1,054 | 1,023 | 1,044 | 29,900 |
2016/02/19 | 1,064 | 1,064 | 1,036 | 1,053 | 10,300 |
2016/02/18 | 1,080 | 1,085 | 1,054 | 1,071 | 11,000 |
2016/02/17 | 1,070 | 1,081 | 1,014 | 1,050 | 26,000 |
2016/02/16 | 1,078 | 1,100 | 1,050 | 1,053 | 16,500 |
2016/02/15 | 1,120 | 1,120 | 1,067 | 1,089 | 25,000 |
2016/02/12 | 1,010 | 1,030 | 959 | 1,000 | 92,200 |
2016/02/10 | 1,108 | 1,125 | 1,039 | 1,066 | 31,200 |
2016/02/09 | 1,156 | 1,156 | 1,100 | 1,120 | 17,200 |
2016/02/08 | 1,137 | 1,194 | 1,135 | 1,186 | 24,000 |
2016/02/05 | 1,169 | 1,189 | 1,138 | 1,150 | 40,500 |
2016/02/04 | 1,171 | 1,199 | 1,164 | 1,193 | 26,300 |
2016/02/03 | 1,209 | 1,210 | 1,178 | 1,192 | 16,900 |
2016/02/02 | 1,209 | 1,248 | 1,209 | 1,239 | 22,300 |
2016/02/01 | 1,210 | 1,230 | 1,205 | 1,229 | 22,100 |
2016/01/29 | 1,213 | 1,218 | 1,171 | 1,200 | 19,100 |
2016/01/28 | 1,189 | 1,198 | 1,175 | 1,193 | 35,200 |
2016/01/27 | 1,164 | 1,194 | 1,153 | 1,189 | 24,500 |
2016/01/26 | 1,150 | 1,156 | 1,128 | 1,141 | 76,300 |
2016/01/25 | 1,152 | 1,182 | 1,136 | 1,156 | 34,300 |
2016/01/22 | 1,090 | 1,124 | 1,071 | 1,122 | 34,000 |
2016/01/21 | 1,100 | 1,140 | 1,073 | 1,080 | 24,500 |
2016/01/20 | 1,148 | 1,155 | 1,099 | 1,100 | 28,300 |
2016/01/19 | 1,150 | 1,170 | 1,146 | 1,153 | 14,400 |
2016/01/18 | 1,155 | 1,184 | 1,138 | 1,155 | 20,400 |
2016/01/15 | 1,210 | 1,210 | 1,178 | 1,185 | 22,600 |
2016/01/14 | 1,234 | 1,234 | 1,175 | 1,191 | 35,600 |
2016/01/13 | 1,241 | 1,300 | 1,241 | 1,264 | 16,600 |
2016/01/12 | 1,275 | 1,282 | 1,228 | 1,231 | 25,500 |
2016/01/08 | 1,299 | 1,310 | 1,286 | 1,295 | 28,400 |
2016/01/07 | 1,329 | 1,335 | 1,297 | 1,299 | 23,600 |
2016/01/06 | 1,368 | 1,380 | 1,330 | 1,342 | 10,400 |
2016/01/05 | 1,375 | 1,390 | 1,363 | 1,371 | 14,900 |
2016/01/04 | 1,405 | 1,410 | 1,323 | 1,354 | 32,100 |