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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,435 | 4,525 | 4,395 | 4,400 | 21,800 |
| 2022/12/29 | 4,300 | 4,375 | 4,300 | 4,365 | 17,300 |
| 2022/12/28 | 4,360 | 4,380 | 4,310 | 4,340 | 18,900 |
| 2022/12/27 | 4,360 | 4,370 | 4,330 | 4,360 | 12,000 |
| 2022/12/26 | 4,290 | 4,330 | 4,245 | 4,325 | 11,400 |
| 2022/12/23 | 4,290 | 4,350 | 4,265 | 4,300 | 27,700 |
| 2022/12/22 | 4,300 | 4,350 | 4,260 | 4,320 | 40,400 |
| 2022/12/21 | 4,355 | 4,355 | 4,120 | 4,170 | 54,500 |
| 2022/12/20 | 4,600 | 4,615 | 4,345 | 4,380 | 38,800 |
| 2022/12/19 | 4,710 | 4,715 | 4,625 | 4,625 | 27,600 |
| 2022/12/16 | 4,900 | 4,900 | 4,740 | 4,780 | 50,900 |
| 2022/12/15 | 4,940 | 4,980 | 4,855 | 4,970 | 23,900 |
| 2022/12/14 | 4,970 | 4,985 | 4,940 | 4,970 | 11,700 |
| 2022/12/13 | 5,040 | 5,050 | 4,925 | 4,925 | 19,100 |
| 2022/12/12 | 4,920 | 5,010 | 4,920 | 4,970 | 21,900 |
| 2022/12/09 | 4,825 | 4,955 | 4,780 | 4,945 | 21,700 |
| 2022/12/08 | 4,815 | 4,860 | 4,765 | 4,825 | 31,400 |
| 2022/12/07 | 4,725 | 4,835 | 4,725 | 4,745 | 27,100 |
| 2022/12/06 | 4,825 | 4,850 | 4,750 | 4,760 | 32,300 |
| 2022/12/05 | 4,895 | 4,975 | 4,865 | 4,885 | 28,100 |
| 2022/12/02 | 4,950 | 4,950 | 4,800 | 4,915 | 47,300 |
| 2022/12/01 | 5,100 | 5,100 | 4,955 | 4,955 | 47,800 |
| 2022/11/30 | 5,050 | 5,050 | 4,930 | 5,000 | 66,000 |
| 2022/11/29 | 5,230 | 5,240 | 5,030 | 5,050 | 49,000 |
| 2022/11/28 | 5,280 | 5,370 | 5,230 | 5,310 | 38,300 |
| 2022/11/25 | 5,290 | 5,310 | 5,220 | 5,280 | 40,700 |
| 2022/11/24 | 5,200 | 5,300 | 5,170 | 5,210 | 46,900 |
| 2022/11/22 | 4,990 | 5,160 | 4,990 | 5,150 | 48,300 |
| 2022/11/21 | 5,100 | 5,150 | 4,955 | 5,070 | 33,600 |
| 2022/11/18 | 5,070 | 5,200 | 5,050 | 5,080 | 129,500 |
| 2022/11/17 | 4,980 | 5,070 | 4,960 | 5,040 | 95,000 |
| 2022/11/16 | 4,795 | 5,060 | 4,760 | 5,030 | 153,200 |
| 2022/11/15 | 4,550 | 4,670 | 4,450 | 4,655 | 115,300 |
| 2022/11/14 | 4,500 | 4,595 | 4,445 | 4,480 | 108,800 |
| 2022/11/11 | 4,345 | 4,570 | 4,345 | 4,515 | 116,700 |
| 2022/11/10 | 4,145 | 4,290 | 4,040 | 4,205 | 188,300 |
| 2022/11/09 | 4,080 | 4,205 | 4,010 | 4,185 | 67,900 |
| 2022/11/08 | 4,100 | 4,135 | 4,085 | 4,115 | 27,300 |
| 2022/11/07 | 4,070 | 4,120 | 4,050 | 4,075 | 22,700 |
| 2022/11/04 | 4,005 | 4,060 | 3,980 | 4,015 | 44,400 |
| 2022/11/02 | 4,115 | 4,185 | 4,060 | 4,075 | 60,900 |
| 2022/11/01 | 4,100 | 4,150 | 4,080 | 4,130 | 20,100 |
| 2022/10/31 | 4,115 | 4,140 | 4,065 | 4,100 | 44,800 |
| 2022/10/28 | 4,020 | 4,085 | 3,940 | 4,055 | 303,200 |
| 2022/10/27 | 4,120 | 4,145 | 4,080 | 4,090 | 47,300 |
| 2022/10/26 | 4,200 | 4,200 | 4,095 | 4,125 | 66,500 |
| 2022/10/25 | 4,040 | 4,230 | 4,040 | 4,180 | 53,300 |
| 2022/10/24 | 4,000 | 4,070 | 3,980 | 4,040 | 35,400 |
| 2022/10/21 | 3,940 | 3,995 | 3,915 | 3,955 | 33,700 |
| 2022/10/20 | 3,870 | 3,950 | 3,860 | 3,940 | 43,500 |
| 2022/10/19 | 3,825 | 3,940 | 3,825 | 3,915 | 43,400 |
| 2022/10/18 | 3,725 | 3,890 | 3,725 | 3,890 | 52,400 |
| 2022/10/17 | 3,710 | 3,745 | 3,685 | 3,695 | 57,300 |
| 2022/10/14 | 3,815 | 3,840 | 3,755 | 3,760 | 74,500 |
| 2022/10/13 | 3,600 | 3,725 | 3,535 | 3,715 | 91,600 |
| 2022/10/12 | 3,790 | 3,860 | 3,590 | 3,605 | 132,000 |
| 2022/10/11 | 3,935 | 3,955 | 3,785 | 3,790 | 147,200 |
| 2022/10/07 | 4,050 | 4,115 | 4,045 | 4,070 | 65,100 |
| 2022/10/06 | 4,095 | 4,135 | 4,050 | 4,105 | 64,100 |
| 2022/10/05 | 4,085 | 4,125 | 4,070 | 4,095 | 47,000 |
| 2022/10/04 | 4,000 | 4,035 | 3,985 | 4,000 | 53,300 |
| 2022/10/03 | 3,840 | 3,920 | 3,840 | 3,900 | 39,000 |
| 2022/09/30 | 3,900 | 3,935 | 3,845 | 3,900 | 59,500 |
| 2022/09/29 | 4,010 | 4,010 | 3,870 | 3,900 | 72,200 |
| 2022/09/28 | 3,995 | 4,015 | 3,880 | 3,900 | 57,700 |
| 2022/09/27 | 4,090 | 4,095 | 3,985 | 4,000 | 41,800 |
| 2022/09/26 | 4,080 | 4,115 | 4,030 | 4,030 | 47,400 |
| 2022/09/22 | 4,110 | 4,210 | 4,070 | 4,160 | 46,100 |
| 2022/09/21 | 4,330 | 4,355 | 4,170 | 4,180 | 29,600 |
| 2022/09/20 | 4,370 | 4,420 | 4,275 | 4,285 | 23,900 |
| 2022/09/16 | 4,440 | 4,450 | 4,265 | 4,300 | 35,300 |
| 2022/09/15 | 4,490 | 4,520 | 4,430 | 4,485 | 65,300 |
| 2022/09/14 | 4,450 | 4,465 | 4,320 | 4,420 | 46,000 |
| 2022/09/13 | 4,590 | 4,605 | 4,530 | 4,570 | 37,400 |
| 2022/09/12 | 4,600 | 4,615 | 4,550 | 4,605 | 32,000 |
| 2022/09/09 | 4,525 | 4,625 | 4,525 | 4,560 | 48,100 |
| 2022/09/08 | 4,380 | 4,505 | 4,365 | 4,505 | 37,500 |
| 2022/09/07 | 4,315 | 4,345 | 4,250 | 4,290 | 32,200 |
| 2022/09/06 | 4,250 | 4,375 | 4,250 | 4,355 | 33,600 |
| 2022/09/05 | 4,330 | 4,365 | 4,225 | 4,265 | 35,300 |
| 2022/09/02 | 4,315 | 4,380 | 4,260 | 4,345 | 47,400 |
| 2022/09/01 | 4,335 | 4,370 | 4,265 | 4,300 | 51,400 |
| 2022/08/31 | 4,325 | 4,430 | 4,295 | 4,405 | 38,200 |
| 2022/08/30 | 4,255 | 4,335 | 4,255 | 4,335 | 24,400 |
| 2022/08/29 | 4,270 | 4,330 | 4,200 | 4,250 | 34,300 |
| 2022/08/26 | 4,440 | 4,440 | 4,385 | 4,395 | 22,800 |
| 2022/08/25 | 4,435 | 4,465 | 4,380 | 4,400 | 14,500 |
| 2022/08/24 | 4,455 | 4,480 | 4,370 | 4,385 | 24,100 |
| 2022/08/23 | 4,495 | 4,515 | 4,455 | 4,475 | 30,000 |
| 2022/08/22 | 4,450 | 4,495 | 4,395 | 4,460 | 20,900 |
| 2022/08/19 | 4,465 | 4,500 | 4,430 | 4,475 | 19,900 |
| 2022/08/18 | 4,450 | 4,490 | 4,365 | 4,395 | 35,400 |
| 2022/08/17 | 4,500 | 4,520 | 4,390 | 4,500 | 34,000 |
| 2022/08/16 | 4,580 | 4,580 | 4,405 | 4,415 | 45,900 |
| 2022/08/15 | 4,465 | 4,580 | 4,420 | 4,555 | 61,400 |
| 2022/08/12 | 4,500 | 4,600 | 4,375 | 4,395 | 86,400 |
| 2022/08/10 | 4,455 | 4,480 | 4,250 | 4,320 | 178,200 |
| 2022/08/09 | 4,000 | 4,060 | 3,865 | 3,895 | 57,700 |
| 2022/08/08 | 4,005 | 4,045 | 3,960 | 3,980 | 28,000 |
| 2022/08/05 | 3,975 | 4,055 | 3,975 | 4,020 | 18,500 |
| 2022/08/04 | 4,020 | 4,100 | 3,915 | 4,035 | 18,500 |
| 2022/08/03 | 4,060 | 4,060 | 3,930 | 3,970 | 23,000 |
| 2022/08/02 | 4,125 | 4,165 | 4,025 | 4,035 | 40,500 |
| 2022/08/01 | 4,160 | 4,210 | 4,135 | 4,175 | 24,400 |
| 2022/07/29 | 4,290 | 4,290 | 4,100 | 4,130 | 44,800 |
| 2022/07/28 | 4,260 | 4,290 | 4,150 | 4,230 | 49,300 |
| 2022/07/27 | 4,070 | 4,170 | 4,070 | 4,170 | 20,400 |
| 2022/07/26 | 4,040 | 4,100 | 4,010 | 4,075 | 20,500 |
| 2022/07/25 | 4,020 | 4,035 | 3,990 | 4,010 | 24,200 |
| 2022/07/22 | 4,050 | 4,075 | 4,020 | 4,070 | 25,800 |
| 2022/07/21 | 4,065 | 4,065 | 3,995 | 4,050 | 20,200 |
| 2022/07/20 | 3,995 | 4,075 | 3,990 | 4,045 | 30,800 |
| 2022/07/19 | 3,835 | 3,940 | 3,800 | 3,925 | 29,500 |
| 2022/07/15 | 3,815 | 3,845 | 3,755 | 3,815 | 20,600 |
| 2022/07/14 | 3,740 | 3,785 | 3,700 | 3,785 | 20,100 |
| 2022/07/13 | 3,740 | 3,790 | 3,725 | 3,770 | 12,600 |
| 2022/07/12 | 3,830 | 3,830 | 3,720 | 3,740 | 26,900 |
| 2022/07/11 | 3,800 | 3,890 | 3,745 | 3,850 | 26,000 |
| 2022/07/08 | 3,685 | 3,870 | 3,685 | 3,800 | 47,900 |
| 2022/07/07 | 3,560 | 3,680 | 3,540 | 3,670 | 19,200 |
| 2022/07/06 | 3,630 | 3,655 | 3,545 | 3,560 | 19,800 |
| 2022/07/05 | 3,600 | 3,665 | 3,590 | 3,615 | 17,300 |
| 2022/07/04 | 3,515 | 3,565 | 3,490 | 3,545 | 20,100 |
| 2022/07/01 | 3,595 | 3,635 | 3,450 | 3,505 | 37,800 |
| 2022/06/30 | 3,730 | 3,730 | 3,560 | 3,595 | 25,100 |
| 2022/06/29 | 3,685 | 3,780 | 3,640 | 3,740 | 98,800 |
| 2022/06/28 | 3,640 | 3,735 | 3,625 | 3,710 | 30,300 |
| 2022/06/27 | 3,675 | 3,740 | 3,605 | 3,670 | 28,100 |
| 2022/06/24 | 3,595 | 3,670 | 3,540 | 3,665 | 28,200 |
| 2022/06/23 | 3,645 | 3,690 | 3,575 | 3,600 | 36,000 |
| 2022/06/22 | 3,750 | 3,775 | 3,570 | 3,605 | 34,000 |
| 2022/06/21 | 3,650 | 3,740 | 3,600 | 3,705 | 39,700 |
| 2022/06/20 | 3,770 | 3,770 | 3,605 | 3,605 | 34,400 |
| 2022/06/17 | 3,800 | 3,815 | 3,635 | 3,770 | 307,900 |
| 2022/06/16 | 3,820 | 3,870 | 3,805 | 3,850 | 27,600 |
| 2022/06/15 | 3,840 | 3,940 | 3,750 | 3,750 | 34,200 |
| 2022/06/14 | 3,790 | 3,865 | 3,775 | 3,850 | 33,600 |
| 2022/06/13 | 3,930 | 3,930 | 3,800 | 3,845 | 44,400 |
| 2022/06/10 | 4,055 | 4,065 | 3,935 | 3,965 | 35,500 |
| 2022/06/09 | 4,110 | 4,155 | 4,040 | 4,115 | 33,200 |
| 2022/06/08 | 4,095 | 4,155 | 4,055 | 4,110 | 54,000 |
| 2022/06/07 | 4,070 | 4,105 | 4,025 | 4,070 | 36,500 |
| 2022/06/06 | 4,055 | 4,075 | 4,015 | 4,050 | 45,600 |
| 2022/06/03 | 4,145 | 4,200 | 4,045 | 4,050 | 31,900 |
| 2022/06/02 | 4,200 | 4,200 | 4,050 | 4,075 | 34,200 |
| 2022/06/01 | 4,200 | 4,255 | 4,200 | 4,235 | 23,400 |
| 2022/05/31 | 4,325 | 4,325 | 4,175 | 4,195 | 43,400 |
| 2022/05/30 | 4,255 | 4,380 | 4,255 | 4,335 | 139,700 |
| 2022/05/27 | 4,200 | 4,240 | 4,140 | 4,235 | 32,200 |
| 2022/05/26 | 4,185 | 4,300 | 4,130 | 4,130 | 32,100 |
| 2022/05/25 | 4,095 | 4,225 | 4,075 | 4,135 | 41,200 |
| 2022/05/24 | 4,175 | 4,210 | 4,080 | 4,120 | 34,900 |
| 2022/05/23 | 4,275 | 4,300 | 4,190 | 4,195 | 42,700 |
| 2022/05/20 | 4,100 | 4,210 | 4,020 | 4,205 | 44,700 |
| 2022/05/19 | 3,945 | 4,080 | 3,920 | 4,055 | 23,400 |
| 2022/05/18 | 3,990 | 4,025 | 3,950 | 4,020 | 37,500 |
| 2022/05/17 | 3,915 | 4,060 | 3,895 | 4,015 | 37,000 |
| 2022/05/16 | 4,050 | 4,050 | 3,925 | 3,985 | 48,300 |
| 2022/05/13 | 3,795 | 4,220 | 3,780 | 4,010 | 77,600 |
| 2022/05/12 | 3,890 | 3,910 | 3,770 | 3,780 | 47,400 |
| 2022/05/11 | 3,835 | 3,990 | 3,825 | 3,915 | 38,000 |
| 2022/05/10 | 3,720 | 3,855 | 3,720 | 3,835 | 38,700 |
| 2022/05/09 | 3,900 | 3,965 | 3,780 | 3,780 | 33,100 |
| 2022/05/06 | 4,080 | 4,080 | 3,935 | 3,950 | 42,600 |
| 2022/05/02 | 4,105 | 4,125 | 3,980 | 4,075 | 53,400 |
| 2022/04/28 | 3,990 | 4,135 | 3,940 | 4,105 | 66,400 |
| 2022/04/27 | 4,065 | 4,065 | 3,980 | 4,000 | 216,500 |
| 2022/04/26 | 4,220 | 4,230 | 4,130 | 4,130 | 31,900 |
| 2022/04/25 | 4,200 | 4,225 | 4,160 | 4,180 | 35,400 |
| 2022/04/22 | 4,235 | 4,300 | 4,195 | 4,285 | 35,700 |
| 2022/04/21 | 4,325 | 4,385 | 4,280 | 4,370 | 25,300 |
| 2022/04/20 | 4,355 | 4,400 | 4,295 | 4,325 | 38,100 |
| 2022/04/19 | 4,240 | 4,355 | 4,240 | 4,305 | 32,700 |
| 2022/04/18 | 4,260 | 4,275 | 4,140 | 4,245 | 39,900 |
| 2022/04/15 | 4,445 | 4,505 | 4,320 | 4,330 | 38,500 |
| 2022/04/14 | 4,425 | 4,580 | 4,425 | 4,565 | 36,600 |
| 2022/04/13 | 4,425 | 4,530 | 4,405 | 4,520 | 77,300 |
| 2022/04/12 | 4,480 | 4,530 | 4,460 | 4,495 | 50,300 |
| 2022/04/11 | 4,570 | 4,570 | 4,500 | 4,550 | 37,200 |
| 2022/04/08 | 4,600 | 4,660 | 4,555 | 4,660 | 56,500 |
| 2022/04/07 | 4,580 | 4,595 | 4,525 | 4,570 | 53,800 |
| 2022/04/06 | 4,775 | 4,775 | 4,665 | 4,690 | 59,800 |
| 2022/04/05 | 4,860 | 4,925 | 4,835 | 4,915 | 33,700 |
| 2022/04/04 | 4,980 | 4,980 | 4,790 | 4,830 | 41,300 |
| 2022/04/01 | 4,870 | 5,030 | 4,805 | 4,925 | 35,500 |
| 2022/03/31 | 4,995 | 5,010 | 4,800 | 4,900 | 64,200 |
| 2022/03/30 | 5,370 | 5,370 | 5,030 | 5,090 | 56,600 |
| 2022/03/29 | 5,210 | 5,340 | 5,170 | 5,320 | 62,600 |
| 2022/03/28 | 5,210 | 5,230 | 5,130 | 5,190 | 21,300 |
| 2022/03/25 | 5,170 | 5,230 | 5,120 | 5,210 | 21,300 |
| 2022/03/24 | 5,120 | 5,160 | 4,980 | 5,150 | 31,400 |
| 2022/03/23 | 4,975 | 5,180 | 4,960 | 5,170 | 43,800 |
| 2022/03/22 | 4,850 | 5,000 | 4,720 | 4,940 | 57,100 |
| 2022/03/18 | 4,755 | 4,790 | 4,680 | 4,790 | 47,200 |
| 2022/03/17 | 4,705 | 4,855 | 4,660 | 4,800 | 69,300 |
| 2022/03/16 | 4,855 | 4,855 | 4,705 | 4,720 | 46,900 |
| 2022/03/15 | 4,820 | 4,870 | 4,770 | 4,845 | 33,500 |
| 2022/03/14 | 4,870 | 4,955 | 4,775 | 4,860 | 31,700 |
| 2022/03/11 | 4,895 | 4,915 | 4,805 | 4,850 | 37,800 |
| 2022/03/10 | 4,900 | 5,000 | 4,885 | 4,965 | 52,000 |
| 2022/03/09 | 4,730 | 4,785 | 4,665 | 4,760 | 48,400 |
| 2022/03/08 | 4,580 | 4,775 | 4,580 | 4,720 | 53,400 |
| 2022/03/07 | 4,755 | 4,755 | 4,605 | 4,665 | 49,900 |
| 2022/03/04 | 4,940 | 4,950 | 4,805 | 4,815 | 39,100 |
| 2022/03/03 | 4,920 | 4,975 | 4,865 | 4,940 | 39,300 |
| 2022/03/02 | 4,830 | 4,910 | 4,815 | 4,850 | 39,600 |
| 2022/03/01 | 4,850 | 4,930 | 4,825 | 4,870 | 44,700 |
| 2022/02/28 | 4,725 | 4,840 | 4,645 | 4,815 | 72,500 |
| 2022/02/25 | 4,600 | 4,730 | 4,590 | 4,725 | 56,800 |
| 2022/02/24 | 4,400 | 4,600 | 4,365 | 4,585 | 59,900 |
| 2022/02/22 | 4,605 | 4,620 | 4,490 | 4,500 | 71,100 |
| 2022/02/21 | 4,545 | 4,750 | 4,530 | 4,745 | 56,000 |
| 2022/02/18 | 4,710 | 4,755 | 4,615 | 4,645 | 93,100 |
| 2022/02/17 | 4,880 | 4,910 | 4,775 | 4,835 | 61,800 |
| 2022/02/16 | 4,900 | 5,000 | 4,885 | 4,950 | 73,900 |
| 2022/02/15 | 4,950 | 5,010 | 4,810 | 5,000 | 88,700 |
| 2022/02/14 | 5,050 | 5,150 | 4,980 | 5,020 | 73,500 |
| 2022/02/10 | 5,480 | 5,500 | 5,240 | 5,320 | 51,900 |
| 2022/02/09 | 5,230 | 5,380 | 5,230 | 5,380 | 35,800 |
| 2022/02/08 | 5,260 | 5,290 | 5,190 | 5,230 | 36,600 |
| 2022/02/07 | 5,310 | 5,350 | 5,180 | 5,250 | 44,100 |
| 2022/02/04 | 5,450 | 5,480 | 5,340 | 5,470 | 38,100 |
| 2022/02/03 | 5,710 | 5,710 | 5,550 | 5,550 | 52,300 |
| 2022/02/02 | 5,540 | 5,660 | 5,510 | 5,650 | 38,100 |
| 2022/02/01 | 5,580 | 5,670 | 5,530 | 5,570 | 65,500 |
| 2022/01/31 | 5,200 | 5,470 | 5,160 | 5,440 | 74,400 |
| 2022/01/28 | 5,020 | 5,210 | 4,940 | 5,170 | 80,100 |
| 2022/01/27 | 5,220 | 5,270 | 4,955 | 5,040 | 144,500 |
| 2022/01/26 | 5,270 | 5,360 | 5,260 | 5,290 | 61,400 |
| 2022/01/25 | 5,580 | 5,580 | 5,300 | 5,370 | 81,800 |
| 2022/01/24 | 5,340 | 5,520 | 5,290 | 5,480 | 47,000 |
| 2022/01/21 | 5,340 | 5,390 | 5,280 | 5,340 | 69,700 |
| 2022/01/20 | 5,310 | 5,460 | 5,230 | 5,410 | 51,500 |
| 2022/01/19 | 5,400 | 5,450 | 5,360 | 5,390 | 60,400 |
| 2022/01/18 | 5,500 | 5,670 | 5,480 | 5,530 | 41,500 |
| 2022/01/17 | 5,500 | 5,500 | 5,380 | 5,480 | 38,100 |
| 2022/01/14 | 5,320 | 5,560 | 5,320 | 5,500 | 76,100 |
| 2022/01/13 | 5,420 | 5,440 | 5,320 | 5,380 | 42,600 |
| 2022/01/12 | 5,360 | 5,450 | 5,350 | 5,380 | 44,300 |
| 2022/01/11 | 5,280 | 5,390 | 5,210 | 5,310 | 68,700 |
| 2022/01/07 | 5,670 | 5,670 | 5,320 | 5,380 | 136,100 |
| 2022/01/06 | 5,750 | 5,820 | 5,700 | 5,700 | 70,100 |
| 2022/01/05 | 5,930 | 5,960 | 5,720 | 5,920 | 120,100 |
| 2022/01/04 | 5,940 | 6,100 | 5,910 | 6,030 | 87,200 |