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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,810 | 5,900 | 5,800 | 5,870 | 57,300 |
| 2021/12/29 | 5,790 | 5,880 | 5,750 | 5,790 | 68,800 |
| 2021/12/28 | 5,760 | 5,900 | 5,740 | 5,840 | 68,700 |
| 2021/12/27 | 5,660 | 5,800 | 5,650 | 5,790 | 40,700 |
| 2021/12/24 | 5,670 | 5,740 | 5,630 | 5,660 | 42,100 |
| 2021/12/23 | 5,580 | 5,640 | 5,540 | 5,600 | 35,600 |
| 2021/12/22 | 5,680 | 5,700 | 5,550 | 5,560 | 51,800 |
| 2021/12/21 | 5,600 | 5,730 | 5,520 | 5,670 | 78,500 |
| 2021/12/20 | 5,660 | 5,700 | 5,470 | 5,470 | 85,500 |
| 2021/12/17 | 5,680 | 5,730 | 5,600 | 5,670 | 101,900 |
| 2021/12/16 | 5,500 | 5,700 | 5,470 | 5,650 | 97,900 |
| 2021/12/15 | 5,390 | 5,470 | 5,300 | 5,390 | 97,500 |
| 2021/12/14 | 5,490 | 5,500 | 5,400 | 5,490 | 112,400 |
| 2021/12/13 | 5,560 | 5,610 | 5,470 | 5,540 | 81,200 |
| 2021/12/10 | 5,490 | 5,660 | 5,460 | 5,510 | 137,600 |
| 2021/12/09 | 5,520 | 5,540 | 5,290 | 5,430 | 107,600 |
| 2021/12/08 | 5,470 | 5,690 | 5,440 | 5,690 | 75,300 |
| 2021/12/07 | 5,290 | 5,400 | 5,220 | 5,390 | 75,300 |
| 2021/12/06 | 5,260 | 5,290 | 5,170 | 5,260 | 67,300 |
| 2021/12/03 | 5,160 | 5,270 | 5,030 | 5,270 | 104,100 |
| 2021/12/02 | 5,160 | 5,280 | 5,050 | 5,160 | 105,200 |
| 2021/12/01 | 5,290 | 5,290 | 5,030 | 5,090 | 151,300 |
| 2021/11/30 | 5,130 | 5,480 | 5,130 | 5,370 | 205,500 |
| 2021/11/29 | 4,865 | 5,210 | 4,860 | 5,060 | 142,700 |
| 2021/11/26 | 4,905 | 5,020 | 4,860 | 4,920 | 77,300 |
| 2021/11/25 | 4,910 | 5,100 | 4,870 | 4,975 | 96,200 |
| 2021/11/24 | 4,940 | 4,970 | 4,835 | 4,905 | 119,900 |
| 2021/11/22 | 4,920 | 5,000 | 4,825 | 4,975 | 164,500 |
| 2021/11/19 | 4,810 | 5,040 | 4,680 | 4,990 | 242,100 |
| 2021/11/18 | 4,295 | 4,745 | 4,260 | 4,685 | 325,700 |
| 2021/11/17 | 3,840 | 4,220 | 3,820 | 4,190 | 171,600 |
| 2021/11/16 | 3,545 | 3,955 | 3,535 | 3,815 | 106,900 |
| 2021/11/15 | 3,405 | 3,540 | 3,345 | 3,510 | 74,400 |
| 2021/11/12 | 3,165 | 3,380 | 3,165 | 3,350 | 60,900 |
| 2021/11/11 | 3,065 | 3,135 | 2,998 | 3,095 | 30,500 |
| 2021/11/10 | 3,100 | 3,110 | 3,055 | 3,065 | 7,100 |
| 2021/11/09 | 3,170 | 3,195 | 3,110 | 3,110 | 15,900 |
| 2021/11/08 | 3,210 | 3,250 | 3,170 | 3,170 | 12,100 |
| 2021/11/05 | 3,160 | 3,240 | 3,150 | 3,235 | 24,600 |
| 2021/11/04 | 3,200 | 3,295 | 3,130 | 3,150 | 81,700 |
| 2021/11/02 | 3,225 | 3,240 | 3,130 | 3,135 | 19,000 |
| 2021/11/01 | 3,185 | 3,245 | 3,175 | 3,240 | 28,500 |
| 2021/10/29 | 3,140 | 3,155 | 3,115 | 3,155 | 23,700 |
| 2021/10/28 | 3,085 | 3,155 | 3,065 | 3,145 | 127,800 |
| 2021/10/27 | 3,160 | 3,175 | 3,025 | 3,075 | 44,600 |
| 2021/10/26 | 3,130 | 3,170 | 3,130 | 3,160 | 14,900 |
| 2021/10/25 | 3,110 | 3,185 | 3,105 | 3,105 | 14,800 |
| 2021/10/22 | 3,070 | 3,150 | 3,070 | 3,120 | 24,400 |
| 2021/10/21 | 3,100 | 3,135 | 3,080 | 3,095 | 20,800 |
| 2021/10/20 | 3,145 | 3,145 | 3,110 | 3,125 | 14,800 |
| 2021/10/19 | 3,100 | 3,145 | 3,100 | 3,145 | 15,200 |
| 2021/10/18 | 3,080 | 3,125 | 3,055 | 3,100 | 23,500 |
| 2021/10/15 | 3,025 | 3,085 | 3,020 | 3,085 | 21,500 |
| 2021/10/14 | 2,968 | 2,993 | 2,953 | 2,985 | 19,100 |
| 2021/10/13 | 2,969 | 2,988 | 2,941 | 2,968 | 20,000 |
| 2021/10/12 | 2,968 | 3,010 | 2,948 | 2,969 | 36,600 |
| 2021/10/11 | 2,927 | 2,986 | 2,910 | 2,969 | 26,800 |
| 2021/10/08 | 2,838 | 2,946 | 2,838 | 2,927 | 39,500 |
| 2021/10/07 | 2,918 | 2,941 | 2,835 | 2,835 | 24,600 |
| 2021/10/06 | 2,919 | 2,979 | 2,881 | 2,900 | 30,900 |
| 2021/10/05 | 2,938 | 3,025 | 2,906 | 2,907 | 34,900 |
| 2021/10/04 | 2,963 | 2,979 | 2,925 | 2,938 | 20,000 |
| 2021/10/01 | 3,025 | 3,045 | 2,948 | 2,962 | 34,900 |
| 2021/09/30 | 3,020 | 3,105 | 3,020 | 3,060 | 50,700 |
| 2021/09/29 | 3,035 | 3,040 | 2,960 | 2,992 | 50,200 |
| 2021/09/28 | 3,205 | 3,205 | 3,100 | 3,130 | 37,700 |
| 2021/09/27 | 3,200 | 3,255 | 3,180 | 3,190 | 24,500 |
| 2021/09/24 | 3,120 | 3,215 | 3,115 | 3,195 | 39,700 |
| 2021/09/22 | 3,075 | 3,125 | 3,065 | 3,090 | 28,000 |
| 2021/09/21 | 3,130 | 3,135 | 3,065 | 3,075 | 32,900 |
| 2021/09/17 | 3,095 | 3,180 | 3,095 | 3,180 | 73,400 |
| 2021/09/16 | 3,135 | 3,150 | 3,050 | 3,070 | 32,000 |
| 2021/09/15 | 3,145 | 3,150 | 3,080 | 3,135 | 36,500 |
| 2021/09/14 | 3,025 | 3,180 | 3,020 | 3,175 | 54,500 |
| 2021/09/13 | 2,998 | 3,020 | 2,970 | 3,020 | 28,000 |
| 2021/09/10 | 2,926 | 3,025 | 2,926 | 3,025 | 46,800 |
| 2021/09/09 | 3,065 | 3,065 | 2,939 | 2,962 | 29,700 |
| 2021/09/08 | 3,030 | 3,065 | 2,984 | 3,065 | 30,900 |
| 2021/09/07 | 3,020 | 3,025 | 2,981 | 3,005 | 35,900 |
| 2021/09/06 | 2,996 | 2,996 | 2,947 | 2,990 | 29,500 |
| 2021/09/03 | 2,877 | 2,930 | 2,871 | 2,903 | 25,500 |
| 2021/09/02 | 2,862 | 2,888 | 2,835 | 2,854 | 15,300 |
| 2021/09/01 | 2,842 | 2,874 | 2,840 | 2,862 | 10,900 |
| 2021/08/31 | 2,815 | 2,881 | 2,803 | 2,842 | 29,600 |
| 2021/08/30 | 2,795 | 2,830 | 2,780 | 2,819 | 15,100 |
| 2021/08/27 | 2,736 | 2,753 | 2,711 | 2,753 | 12,500 |
| 2021/08/26 | 2,727 | 2,744 | 2,698 | 2,736 | 12,400 |
| 2021/08/25 | 2,724 | 2,741 | 2,684 | 2,699 | 7,500 |
| 2021/08/24 | 2,717 | 2,753 | 2,706 | 2,725 | 15,600 |
| 2021/08/23 | 2,605 | 2,731 | 2,605 | 2,717 | 21,100 |
| 2021/08/20 | 2,622 | 2,623 | 2,569 | 2,576 | 15,600 |
| 2021/08/19 | 2,653 | 2,685 | 2,622 | 2,622 | 17,900 |
| 2021/08/18 | 2,626 | 2,688 | 2,620 | 2,648 | 18,100 |
| 2021/08/17 | 2,597 | 2,646 | 2,590 | 2,620 | 24,500 |
| 2021/08/16 | 2,671 | 2,689 | 2,561 | 2,561 | 20,900 |
| 2021/08/13 | 2,703 | 2,703 | 2,677 | 2,700 | 7,800 |
| 2021/08/12 | 2,760 | 2,760 | 2,666 | 2,683 | 16,900 |
| 2021/08/11 | 2,736 | 2,760 | 2,709 | 2,710 | 18,100 |
| 2021/08/10 | 2,718 | 2,782 | 2,692 | 2,700 | 17,500 |
| 2021/08/06 | 2,687 | 2,700 | 2,627 | 2,668 | 16,200 |
| 2021/08/05 | 2,586 | 2,697 | 2,586 | 2,697 | 12,700 |
| 2021/08/04 | 2,614 | 2,614 | 2,591 | 2,604 | 6,700 |
| 2021/08/03 | 2,608 | 2,635 | 2,608 | 2,614 | 4,100 |
| 2021/08/02 | 2,600 | 2,630 | 2,582 | 2,624 | 24,500 |
| 2021/07/30 | 2,591 | 2,605 | 2,574 | 2,574 | 13,700 |
| 2021/07/29 | 2,586 | 2,600 | 2,578 | 2,600 | 9,300 |
| 2021/07/28 | 2,585 | 2,601 | 2,581 | 2,585 | 8,600 |
| 2021/07/27 | 2,599 | 2,605 | 2,594 | 2,595 | 15,100 |
| 2021/07/26 | 2,591 | 2,606 | 2,590 | 2,599 | 13,700 |
| 2021/07/21 | 2,555 | 2,589 | 2,537 | 2,563 | 20,800 |
| 2021/07/20 | 2,554 | 2,579 | 2,549 | 2,549 | 16,000 |
| 2021/07/19 | 2,600 | 2,601 | 2,566 | 2,575 | 19,500 |
| 2021/07/16 | 2,601 | 2,628 | 2,597 | 2,605 | 18,500 |
| 2021/07/15 | 2,743 | 2,743 | 2,600 | 2,614 | 32,400 |
| 2021/07/14 | 2,740 | 2,792 | 2,711 | 2,743 | 13,600 |
| 2021/07/13 | 2,743 | 2,795 | 2,742 | 2,790 | 14,000 |
| 2021/07/12 | 2,637 | 2,760 | 2,625 | 2,743 | 24,000 |
| 2021/07/09 | 2,597 | 2,604 | 2,545 | 2,587 | 38,700 |
| 2021/07/08 | 2,685 | 2,710 | 2,611 | 2,611 | 18,700 |
| 2021/07/07 | 2,703 | 2,727 | 2,672 | 2,679 | 12,100 |
| 2021/07/06 | 2,714 | 2,760 | 2,714 | 2,753 | 7,800 |
| 2021/07/05 | 2,720 | 2,738 | 2,695 | 2,714 | 11,100 |
| 2021/07/02 | 2,690 | 2,742 | 2,690 | 2,720 | 23,100 |
| 2021/07/01 | 2,665 | 2,689 | 2,652 | 2,660 | 21,200 |
| 2021/06/30 | 2,692 | 2,712 | 2,654 | 2,655 | 21,600 |
| 2021/06/29 | 2,752 | 2,752 | 2,672 | 2,680 | 20,600 |
| 2021/06/28 | 2,788 | 2,788 | 2,748 | 2,752 | 16,600 |
| 2021/06/25 | 2,797 | 2,801 | 2,768 | 2,787 | 15,800 |
| 2021/06/24 | 2,765 | 2,787 | 2,752 | 2,766 | 13,400 |
| 2021/06/23 | 2,798 | 2,807 | 2,770 | 2,796 | 18,800 |
| 2021/06/22 | 2,757 | 2,784 | 2,741 | 2,775 | 21,900 |
| 2021/06/21 | 2,801 | 2,801 | 2,701 | 2,707 | 34,000 |
| 2021/06/18 | 2,863 | 2,885 | 2,833 | 2,851 | 26,900 |
| 2021/06/17 | 2,877 | 2,878 | 2,850 | 2,859 | 18,500 |
| 2021/06/16 | 2,801 | 2,894 | 2,786 | 2,885 | 27,600 |
| 2021/06/15 | 2,806 | 2,822 | 2,778 | 2,810 | 16,500 |
| 2021/06/14 | 2,812 | 2,814 | 2,784 | 2,806 | 9,000 |
| 2021/06/11 | 2,799 | 2,840 | 2,782 | 2,790 | 31,200 |
| 2021/06/10 | 2,780 | 2,801 | 2,757 | 2,784 | 19,700 |
| 2021/06/09 | 2,821 | 2,821 | 2,789 | 2,796 | 10,900 |
| 2021/06/08 | 2,764 | 2,829 | 2,763 | 2,821 | 19,700 |
| 2021/06/07 | 2,766 | 2,788 | 2,764 | 2,764 | 23,200 |
| 2021/06/04 | 2,753 | 2,759 | 2,732 | 2,749 | 16,300 |
| 2021/06/03 | 2,740 | 2,771 | 2,730 | 2,743 | 22,700 |
| 2021/06/02 | 2,759 | 2,805 | 2,726 | 2,740 | 28,800 |
| 2021/06/01 | 2,755 | 2,771 | 2,730 | 2,759 | 33,000 |
| 2021/05/31 | 2,845 | 2,845 | 2,737 | 2,755 | 43,600 |
| 2021/05/28 | 2,819 | 2,854 | 2,799 | 2,849 | 35,100 |
| 2021/05/27 | 2,848 | 2,854 | 2,793 | 2,793 | 43,800 |
| 2021/05/26 | 2,811 | 2,844 | 2,804 | 2,805 | 28,000 |
| 2021/05/25 | 2,872 | 2,872 | 2,804 | 2,811 | 31,600 |
| 2021/05/24 | 2,796 | 2,861 | 2,772 | 2,834 | 34,800 |
| 2021/05/21 | 2,793 | 2,828 | 2,771 | 2,791 | 34,300 |
| 2021/05/20 | 2,771 | 2,860 | 2,767 | 2,800 | 29,700 |
| 2021/05/19 | 2,774 | 2,821 | 2,761 | 2,771 | 28,400 |
| 2021/05/18 | 2,806 | 2,824 | 2,783 | 2,807 | 27,600 |
| 2021/05/17 | 2,770 | 2,796 | 2,754 | 2,786 | 32,000 |
| 2021/05/14 | 2,743 | 2,798 | 2,712 | 2,723 | 44,100 |
| 2021/05/13 | 2,751 | 2,788 | 2,704 | 2,704 | 38,500 |
| 2021/05/12 | 2,821 | 2,856 | 2,775 | 2,781 | 52,100 |
| 2021/05/11 | 2,883 | 2,895 | 2,750 | 2,813 | 42,500 |
| 2021/05/10 | 2,874 | 2,905 | 2,863 | 2,888 | 11,200 |
| 2021/05/07 | 2,852 | 2,890 | 2,841 | 2,863 | 13,800 |
| 2021/05/06 | 2,803 | 2,858 | 2,803 | 2,826 | 25,800 |
| 2021/04/30 | 2,801 | 2,825 | 2,773 | 2,782 | 39,300 |
| 2021/04/28 | 2,800 | 2,826 | 2,762 | 2,801 | 33,200 |
| 2021/04/27 | 2,863 | 2,863 | 2,811 | 2,828 | 33,900 |
| 2021/04/26 | 2,942 | 2,942 | 2,855 | 2,863 | 37,000 |
| 2021/04/23 | 2,924 | 2,958 | 2,923 | 2,941 | 21,300 |
| 2021/04/22 | 2,933 | 3,005 | 2,933 | 2,974 | 29,800 |
| 2021/04/21 | 2,985 | 3,015 | 2,915 | 2,923 | 50,300 |
| 2021/04/20 | 3,010 | 3,080 | 2,992 | 3,055 | 45,100 |
| 2021/04/19 | 2,964 | 3,025 | 2,962 | 3,005 | 18,900 |
| 2021/04/16 | 2,995 | 3,020 | 2,946 | 2,963 | 23,900 |
| 2021/04/15 | 2,971 | 3,005 | 2,959 | 2,989 | 14,600 |
| 2021/04/14 | 2,994 | 2,994 | 2,950 | 2,986 | 14,600 |
| 2021/04/13 | 2,904 | 3,025 | 2,890 | 2,994 | 21,800 |
| 2021/04/12 | 2,859 | 2,905 | 2,852 | 2,889 | 10,700 |
| 2021/04/09 | 2,864 | 2,897 | 2,841 | 2,843 | 13,100 |
| 2021/04/08 | 2,949 | 2,969 | 2,833 | 2,836 | 19,100 |
| 2021/04/07 | 2,832 | 2,962 | 2,832 | 2,955 | 19,400 |
| 2021/04/06 | 2,844 | 2,893 | 2,830 | 2,868 | 32,100 |
| 2021/04/05 | 2,910 | 2,931 | 2,868 | 2,882 | 14,100 |
| 2021/04/02 | 2,936 | 2,976 | 2,875 | 2,914 | 17,100 |
| 2021/04/01 | 2,805 | 2,948 | 2,805 | 2,936 | 53,900 |
| 2021/03/31 | 2,816 | 2,841 | 2,755 | 2,755 | 43,700 |
| 2021/03/30 | 3,020 | 3,025 | 2,844 | 2,859 | 41,500 |
| 2021/03/29 | 2,969 | 3,000 | 2,914 | 3,000 | 49,800 |
| 2021/03/26 | 2,887 | 2,922 | 2,859 | 2,917 | 23,800 |
| 2021/03/25 | 2,841 | 2,871 | 2,828 | 2,851 | 24,100 |
| 2021/03/24 | 2,921 | 2,921 | 2,828 | 2,841 | 24,500 |
| 2021/03/23 | 2,958 | 2,982 | 2,905 | 2,921 | 32,900 |
| 2021/03/22 | 3,025 | 3,025 | 2,927 | 2,941 | 40,900 |
| 2021/03/19 | 2,975 | 3,070 | 2,964 | 3,070 | 59,300 |
| 2021/03/18 | 2,993 | 2,993 | 2,943 | 2,966 | 34,800 |
| 2021/03/17 | 2,881 | 2,958 | 2,864 | 2,958 | 21,400 |
| 2021/03/16 | 2,860 | 2,903 | 2,827 | 2,866 | 26,000 |
| 2021/03/15 | 2,790 | 2,859 | 2,777 | 2,856 | 28,700 |
| 2021/03/12 | 2,740 | 2,766 | 2,723 | 2,754 | 33,900 |
| 2021/03/11 | 2,697 | 2,763 | 2,667 | 2,754 | 29,900 |
| 2021/03/10 | 2,762 | 2,762 | 2,654 | 2,666 | 29,100 |
| 2021/03/09 | 2,749 | 2,760 | 2,680 | 2,729 | 35,600 |
| 2021/03/08 | 2,765 | 2,780 | 2,686 | 2,700 | 36,900 |
| 2021/03/05 | 2,615 | 2,710 | 2,593 | 2,697 | 41,700 |
| 2021/03/04 | 2,611 | 2,671 | 2,550 | 2,614 | 34,800 |
| 2021/03/03 | 2,618 | 2,676 | 2,602 | 2,665 | 21,800 |
| 2021/03/02 | 2,702 | 2,704 | 2,601 | 2,618 | 25,000 |
| 2021/03/01 | 2,676 | 2,739 | 2,665 | 2,718 | 33,000 |
| 2021/02/26 | 2,663 | 2,693 | 2,650 | 2,650 | 39,900 |
| 2021/02/25 | 2,700 | 2,733 | 2,665 | 2,706 | 29,700 |
| 2021/02/24 | 2,775 | 2,775 | 2,671 | 2,680 | 31,800 |
| 2021/02/22 | 2,880 | 2,880 | 2,788 | 2,791 | 25,000 |
| 2021/02/19 | 2,935 | 2,935 | 2,873 | 2,885 | 16,500 |
| 2021/02/18 | 3,040 | 3,040 | 2,922 | 2,935 | 17,500 |
| 2021/02/17 | 3,025 | 3,060 | 3,015 | 3,035 | 10,300 |
| 2021/02/16 | 3,065 | 3,105 | 3,010 | 3,060 | 18,000 |
| 2021/02/15 | 3,090 | 3,120 | 3,050 | 3,110 | 26,400 |
| 2021/02/12 | 3,080 | 3,080 | 3,015 | 3,040 | 14,000 |
| 2021/02/10 | 3,050 | 3,055 | 3,000 | 3,015 | 8,600 |
| 2021/02/09 | 3,045 | 3,100 | 2,987 | 3,065 | 21,500 |
| 2021/02/08 | 2,951 | 3,080 | 2,945 | 3,065 | 24,400 |
| 2021/02/05 | 3,000 | 3,005 | 2,923 | 2,957 | 31,000 |
| 2021/02/04 | 3,015 | 3,030 | 2,989 | 3,020 | 11,900 |
| 2021/02/03 | 3,020 | 3,035 | 2,997 | 3,015 | 11,200 |
| 2021/02/02 | 2,990 | 3,030 | 2,969 | 3,020 | 13,500 |
| 2021/02/01 | 2,966 | 3,030 | 2,965 | 3,005 | 8,100 |
| 2021/01/29 | 3,055 | 3,070 | 2,976 | 2,994 | 20,500 |
| 2021/01/28 | 3,000 | 3,050 | 2,985 | 3,025 | 28,500 |
| 2021/01/27 | 3,060 | 3,060 | 3,015 | 3,035 | 11,700 |
| 2021/01/26 | 3,050 | 3,055 | 3,015 | 3,045 | 10,300 |
| 2021/01/25 | 3,080 | 3,080 | 3,030 | 3,040 | 8,600 |
| 2021/01/22 | 3,080 | 3,100 | 3,025 | 3,030 | 12,900 |
| 2021/01/21 | 3,085 | 3,165 | 3,050 | 3,115 | 26,700 |
| 2021/01/20 | 3,050 | 3,065 | 3,005 | 3,035 | 15,700 |
| 2021/01/19 | 3,060 | 3,090 | 3,000 | 3,050 | 21,100 |
| 2021/01/18 | 3,005 | 3,055 | 2,988 | 3,050 | 11,600 |
| 2021/01/15 | 3,160 | 3,175 | 3,020 | 3,035 | 17,400 |
| 2021/01/14 | 3,145 | 3,175 | 3,110 | 3,160 | 25,300 |
| 2021/01/13 | 3,220 | 3,250 | 3,140 | 3,155 | 27,500 |
| 2021/01/12 | 3,160 | 3,250 | 3,130 | 3,235 | 26,100 |
| 2021/01/08 | 3,050 | 3,155 | 3,045 | 3,150 | 34,200 |
| 2021/01/07 | 3,040 | 3,070 | 3,025 | 3,045 | 16,900 |
| 2021/01/06 | 3,045 | 3,080 | 3,010 | 3,020 | 11,400 |
| 2021/01/05 | 3,020 | 3,080 | 3,005 | 3,060 | 17,900 |
| 2021/01/04 | 3,080 | 3,080 | 3,015 | 3,050 | 17,200 |