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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,920 | 6,930 | 6,830 | 6,890 | 34,700 |
| 2023/12/28 | 6,830 | 6,900 | 6,790 | 6,870 | 35,400 |
| 2023/12/27 | 6,770 | 6,860 | 6,720 | 6,850 | 38,200 |
| 2023/12/26 | 6,690 | 6,730 | 6,600 | 6,710 | 39,900 |
| 2023/12/25 | 6,900 | 6,900 | 6,650 | 6,660 | 35,300 |
| 2023/12/22 | 6,960 | 6,990 | 6,860 | 6,910 | 38,600 |
| 2023/12/21 | 6,910 | 7,010 | 6,810 | 6,890 | 42,800 |
| 2023/12/20 | 6,940 | 7,090 | 6,880 | 7,030 | 52,400 |
| 2023/12/19 | 6,770 | 6,880 | 6,730 | 6,860 | 47,800 |
| 2023/12/18 | 6,720 | 6,780 | 6,610 | 6,750 | 53,300 |
| 2023/12/15 | 6,550 | 6,840 | 6,550 | 6,820 | 55,000 |
| 2023/12/14 | 6,690 | 6,740 | 6,510 | 6,520 | 46,800 |
| 2023/12/13 | 6,700 | 6,860 | 6,590 | 6,630 | 80,300 |
| 2023/12/12 | 6,520 | 6,750 | 6,470 | 6,700 | 81,900 |
| 2023/12/11 | 6,390 | 6,430 | 6,320 | 6,390 | 32,500 |
| 2023/12/08 | 6,210 | 6,310 | 6,210 | 6,230 | 69,400 |
| 2023/12/07 | 6,420 | 6,420 | 6,240 | 6,250 | 41,300 |
| 2023/12/06 | 6,320 | 6,440 | 6,300 | 6,430 | 42,800 |
| 2023/12/05 | 6,400 | 6,460 | 6,240 | 6,250 | 54,500 |
| 2023/12/04 | 6,500 | 6,540 | 6,390 | 6,460 | 45,500 |
| 2023/12/01 | 6,700 | 6,700 | 6,440 | 6,530 | 64,700 |
| 2023/11/30 | 6,380 | 6,700 | 6,380 | 6,630 | 79,700 |
| 2023/11/29 | 6,200 | 6,330 | 6,200 | 6,320 | 25,400 |
| 2023/11/28 | 6,240 | 6,270 | 6,180 | 6,260 | 31,600 |
| 2023/11/27 | 6,180 | 6,230 | 6,170 | 6,200 | 31,900 |
| 2023/11/24 | 6,250 | 6,300 | 6,180 | 6,180 | 23,700 |
| 2023/11/22 | 6,200 | 6,290 | 6,180 | 6,240 | 18,100 |
| 2023/11/21 | 6,150 | 6,230 | 6,140 | 6,210 | 31,400 |
| 2023/11/20 | 6,320 | 6,350 | 6,120 | 6,130 | 34,800 |
| 2023/11/17 | 6,120 | 6,300 | 6,100 | 6,270 | 47,300 |
| 2023/11/16 | 6,000 | 6,070 | 5,980 | 6,060 | 35,000 |
| 2023/11/15 | 5,930 | 6,100 | 5,890 | 6,090 | 59,600 |
| 2023/11/14 | 5,800 | 5,920 | 5,780 | 5,890 | 48,600 |
| 2023/11/13 | 5,970 | 6,090 | 5,910 | 5,970 | 68,600 |
| 2023/11/10 | 5,810 | 6,000 | 5,760 | 5,970 | 87,400 |
| 2023/11/09 | 6,100 | 6,170 | 5,990 | 6,150 | 55,500 |
| 2023/11/08 | 6,240 | 6,250 | 5,970 | 6,090 | 82,700 |
| 2023/11/07 | 6,250 | 6,430 | 6,200 | 6,230 | 58,500 |
| 2023/11/06 | 6,300 | 6,390 | 6,110 | 6,340 | 58,100 |
| 2023/11/02 | 6,430 | 6,510 | 6,290 | 6,340 | 73,800 |
| 2023/11/01 | 6,120 | 6,360 | 6,080 | 6,330 | 72,500 |
| 2023/10/31 | 6,000 | 6,120 | 5,970 | 6,110 | 54,100 |
| 2023/10/30 | 5,960 | 6,040 | 5,950 | 6,030 | 238,500 |
| 2023/10/27 | 5,910 | 6,070 | 5,910 | 6,070 | 48,300 |
| 2023/10/26 | 5,920 | 5,950 | 5,820 | 5,920 | 94,900 |
| 2023/10/25 | 6,040 | 6,120 | 5,950 | 5,970 | 69,400 |
| 2023/10/24 | 5,800 | 6,160 | 5,800 | 6,140 | 83,700 |
| 2023/10/23 | 5,910 | 5,990 | 5,830 | 5,830 | 55,600 |
| 2023/10/20 | 6,090 | 6,150 | 6,060 | 6,110 | 46,500 |
| 2023/10/19 | 6,070 | 6,190 | 6,040 | 6,090 | 76,800 |
| 2023/10/18 | 6,040 | 6,090 | 5,990 | 6,080 | 39,300 |
| 2023/10/17 | 6,020 | 6,140 | 6,010 | 6,030 | 53,000 |
| 2023/10/16 | 6,000 | 6,050 | 5,940 | 5,990 | 77,000 |
| 2023/10/13 | 6,140 | 6,250 | 6,140 | 6,170 | 78,100 |
| 2023/10/12 | 6,000 | 6,190 | 5,970 | 6,190 | 55,600 |
| 2023/10/11 | 5,890 | 6,020 | 5,860 | 6,010 | 40,100 |
| 2023/10/10 | 5,980 | 5,980 | 5,830 | 5,900 | 89,700 |
| 2023/10/06 | 5,800 | 5,880 | 5,740 | 5,780 | 29,500 |
| 2023/10/05 | 5,750 | 5,850 | 5,750 | 5,850 | 49,400 |
| 2023/10/04 | 5,830 | 5,850 | 5,690 | 5,750 | 96,200 |
| 2023/10/03 | 6,030 | 6,120 | 5,970 | 6,010 | 58,100 |
| 2023/10/02 | 6,110 | 6,150 | 6,010 | 6,040 | 40,900 |
| 2023/09/29 | 6,110 | 6,170 | 5,990 | 6,030 | 54,700 |
| 2023/09/28 | 5,960 | 6,140 | 5,930 | 6,100 | 63,100 |
| 2023/09/27 | 5,820 | 6,040 | 5,780 | 6,020 | 57,600 |
| 2023/09/26 | 5,880 | 5,890 | 5,810 | 5,870 | 43,200 |
| 2023/09/25 | 5,850 | 5,970 | 5,840 | 5,910 | 31,400 |
| 2023/09/22 | 5,750 | 5,910 | 5,750 | 5,870 | 32,000 |
| 2023/09/21 | 5,810 | 5,850 | 5,750 | 5,830 | 50,600 |
| 2023/09/20 | 5,840 | 5,890 | 5,770 | 5,810 | 62,000 |
| 2023/09/19 | 5,840 | 5,940 | 5,800 | 5,900 | 68,800 |
| 2023/09/15 | 5,800 | 5,880 | 5,730 | 5,770 | 56,700 |
| 2023/09/14 | 5,560 | 5,750 | 5,560 | 5,730 | 49,100 |
| 2023/09/13 | 5,520 | 5,560 | 5,480 | 5,560 | 35,400 |
| 2023/09/12 | 5,430 | 5,540 | 5,410 | 5,530 | 20,600 |
| 2023/09/11 | 5,400 | 5,420 | 5,320 | 5,380 | 20,300 |
| 2023/09/08 | 5,400 | 5,430 | 5,360 | 5,400 | 40,300 |
| 2023/09/07 | 5,460 | 5,490 | 5,370 | 5,400 | 38,100 |
| 2023/09/06 | 5,470 | 5,520 | 5,420 | 5,510 | 25,300 |
| 2023/09/05 | 5,410 | 5,520 | 5,380 | 5,500 | 26,800 |
| 2023/09/04 | 5,330 | 5,420 | 5,310 | 5,410 | 26,600 |
| 2023/09/01 | 5,310 | 5,320 | 5,260 | 5,310 | 17,700 |
| 2023/08/31 | 5,220 | 5,310 | 5,190 | 5,280 | 26,000 |
| 2023/08/30 | 5,220 | 5,220 | 5,170 | 5,200 | 21,400 |
| 2023/08/29 | 5,100 | 5,170 | 5,100 | 5,170 | 26,900 |
| 2023/08/28 | 5,010 | 5,100 | 4,985 | 5,100 | 23,400 |
| 2023/08/25 | 4,925 | 5,020 | 4,880 | 4,975 | 22,400 |
| 2023/08/24 | 4,865 | 5,060 | 4,865 | 5,000 | 32,100 |
| 2023/08/23 | 4,830 | 4,910 | 4,795 | 4,910 | 19,100 |
| 2023/08/22 | 4,865 | 4,865 | 4,780 | 4,840 | 18,800 |
| 2023/08/21 | 4,825 | 4,860 | 4,770 | 4,795 | 58,000 |
| 2023/08/18 | 4,870 | 4,910 | 4,825 | 4,860 | 30,000 |
| 2023/08/17 | 5,020 | 5,030 | 4,895 | 4,935 | 28,600 |
| 2023/08/16 | 5,120 | 5,140 | 5,010 | 5,020 | 23,300 |
| 2023/08/15 | 5,180 | 5,240 | 5,130 | 5,130 | 30,300 |
| 2023/08/14 | 5,060 | 5,230 | 5,050 | 5,180 | 59,600 |
| 2023/08/10 | 5,160 | 5,170 | 4,965 | 5,030 | 99,500 |
| 2023/08/09 | 5,100 | 5,260 | 5,060 | 5,250 | 41,100 |
| 2023/08/08 | 5,150 | 5,210 | 5,150 | 5,190 | 22,900 |
| 2023/08/07 | 5,060 | 5,150 | 5,050 | 5,150 | 27,600 |
| 2023/08/04 | 5,020 | 5,110 | 4,965 | 5,090 | 31,600 |
| 2023/08/03 | 5,070 | 5,170 | 5,010 | 5,110 | 51,700 |
| 2023/08/02 | 5,160 | 5,240 | 5,110 | 5,210 | 36,300 |
| 2023/08/01 | 5,350 | 5,350 | 5,210 | 5,250 | 43,000 |
| 2023/07/31 | 5,320 | 5,370 | 5,230 | 5,370 | 44,900 |
| 2023/07/28 | 5,260 | 5,310 | 5,130 | 5,220 | 50,900 |
| 2023/07/27 | 5,340 | 5,370 | 5,250 | 5,360 | 32,000 |
| 2023/07/26 | 5,350 | 5,360 | 5,280 | 5,330 | 17,600 |
| 2023/07/25 | 5,420 | 5,420 | 5,270 | 5,350 | 38,200 |
| 2023/07/24 | 5,430 | 5,440 | 5,380 | 5,420 | 18,900 |
| 2023/07/21 | 5,460 | 5,480 | 5,400 | 5,430 | 22,000 |
| 2023/07/20 | 5,540 | 5,540 | 5,460 | 5,470 | 19,200 |
| 2023/07/19 | 5,580 | 5,580 | 5,460 | 5,510 | 21,800 |
| 2023/07/18 | 5,450 | 5,480 | 5,390 | 5,480 | 14,700 |
| 2023/07/14 | 5,460 | 5,510 | 5,390 | 5,410 | 17,500 |
| 2023/07/13 | 5,350 | 5,460 | 5,330 | 5,380 | 39,800 |
| 2023/07/12 | 5,500 | 5,500 | 5,330 | 5,350 | 23,100 |
| 2023/07/11 | 5,520 | 5,550 | 5,480 | 5,500 | 23,400 |
| 2023/07/10 | 5,550 | 5,590 | 5,500 | 5,500 | 34,700 |
| 2023/07/07 | 5,650 | 5,680 | 5,550 | 5,550 | 25,500 |
| 2023/07/06 | 5,780 | 5,820 | 5,650 | 5,670 | 29,600 |
| 2023/07/05 | 6,000 | 6,000 | 5,840 | 5,840 | 31,100 |
| 2023/07/04 | 5,950 | 6,050 | 5,930 | 6,020 | 36,000 |
| 2023/07/03 | 5,800 | 6,020 | 5,800 | 6,000 | 52,700 |
| 2023/06/30 | 5,720 | 5,790 | 5,670 | 5,740 | 36,400 |
| 2023/06/29 | 5,540 | 5,780 | 5,530 | 5,690 | 63,400 |
| 2023/06/28 | 5,370 | 5,500 | 5,360 | 5,500 | 33,900 |
| 2023/06/27 | 5,380 | 5,380 | 5,300 | 5,330 | 22,700 |
| 2023/06/26 | 5,440 | 5,500 | 5,400 | 5,420 | 27,600 |
| 2023/06/23 | 5,510 | 5,590 | 5,420 | 5,450 | 53,800 |
| 2023/06/22 | 5,520 | 5,580 | 5,430 | 5,440 | 39,600 |
| 2023/06/21 | 5,520 | 5,630 | 5,520 | 5,540 | 35,000 |
| 2023/06/20 | 5,540 | 5,640 | 5,480 | 5,590 | 33,300 |
| 2023/06/19 | 5,520 | 5,650 | 5,480 | 5,590 | 44,000 |
| 2023/06/16 | 5,490 | 5,580 | 5,420 | 5,520 | 153,500 |
| 2023/06/15 | 5,350 | 5,470 | 5,350 | 5,410 | 59,400 |
| 2023/06/14 | 5,190 | 5,380 | 5,190 | 5,340 | 94,600 |
| 2023/06/13 | 5,030 | 5,150 | 5,030 | 5,140 | 60,600 |
| 2023/06/12 | 4,910 | 5,000 | 4,880 | 4,955 | 44,700 |
| 2023/06/09 | 4,845 | 4,870 | 4,810 | 4,840 | 45,900 |
| 2023/06/08 | 5,030 | 5,030 | 4,715 | 4,725 | 67,000 |
| 2023/06/07 | 5,050 | 5,140 | 5,000 | 5,030 | 76,300 |
| 2023/06/06 | 4,980 | 5,040 | 4,960 | 5,000 | 47,000 |
| 2023/06/05 | 5,020 | 5,030 | 4,920 | 5,010 | 65,000 |
| 2023/06/02 | 4,850 | 5,010 | 4,850 | 4,950 | 56,200 |
| 2023/06/01 | 4,785 | 4,870 | 4,780 | 4,785 | 49,300 |
| 2023/05/31 | 4,795 | 4,800 | 4,730 | 4,760 | 58,800 |
| 2023/05/30 | 4,860 | 4,880 | 4,775 | 4,815 | 44,300 |
| 2023/05/29 | 5,010 | 5,020 | 4,875 | 4,890 | 30,300 |
| 2023/05/26 | 4,905 | 5,010 | 4,850 | 4,940 | 41,300 |
| 2023/05/25 | 4,755 | 4,860 | 4,750 | 4,835 | 31,600 |
| 2023/05/24 | 4,840 | 4,840 | 4,800 | 4,800 | 22,300 |
| 2023/05/23 | 4,940 | 4,995 | 4,830 | 4,855 | 34,900 |
| 2023/05/22 | 4,915 | 4,940 | 4,855 | 4,940 | 28,200 |
| 2023/05/19 | 5,020 | 5,020 | 4,920 | 4,920 | 43,000 |
| 2023/05/18 | 4,875 | 4,950 | 4,865 | 4,950 | 64,000 |
| 2023/05/17 | 4,700 | 4,850 | 4,700 | 4,810 | 65,700 |
| 2023/05/16 | 4,850 | 4,850 | 4,700 | 4,705 | 57,700 |
| 2023/05/15 | 4,700 | 4,830 | 4,690 | 4,795 | 96,200 |
| 2023/05/12 | 4,995 | 4,995 | 4,630 | 4,665 | 145,000 |
| 2023/05/11 | 5,100 | 5,170 | 5,100 | 5,160 | 24,100 |
| 2023/05/10 | 5,240 | 5,260 | 5,110 | 5,170 | 35,300 |
| 2023/05/09 | 5,230 | 5,250 | 5,160 | 5,250 | 27,200 |
| 2023/05/08 | 5,240 | 5,240 | 5,170 | 5,170 | 24,500 |
| 2023/05/02 | 5,260 | 5,270 | 5,220 | 5,240 | 26,200 |
| 2023/05/01 | 5,270 | 5,290 | 5,220 | 5,230 | 15,800 |
| 2023/04/28 | 5,180 | 5,220 | 5,140 | 5,200 | 39,700 |
| 2023/04/27 | 5,020 | 5,090 | 5,020 | 5,080 | 20,400 |
| 2023/04/26 | 5,100 | 5,100 | 5,020 | 5,050 | 23,200 |
| 2023/04/25 | 5,160 | 5,210 | 5,080 | 5,100 | 23,100 |
| 2023/04/24 | 5,200 | 5,200 | 5,070 | 5,110 | 35,200 |
| 2023/04/21 | 5,150 | 5,270 | 5,120 | 5,190 | 33,500 |
| 2023/04/20 | 5,200 | 5,270 | 5,170 | 5,170 | 24,000 |
| 2023/04/19 | 5,220 | 5,290 | 5,210 | 5,230 | 30,300 |
| 2023/04/18 | 5,280 | 5,280 | 5,190 | 5,250 | 26,400 |
| 2023/04/17 | 5,160 | 5,230 | 5,140 | 5,230 | 21,200 |
| 2023/04/14 | 5,170 | 5,200 | 5,120 | 5,160 | 25,900 |
| 2023/04/13 | 5,130 | 5,200 | 5,110 | 5,200 | 23,400 |
| 2023/04/12 | 5,190 | 5,240 | 5,170 | 5,190 | 25,400 |
| 2023/04/11 | 5,170 | 5,200 | 5,120 | 5,190 | 25,400 |
| 2023/04/10 | 5,070 | 5,120 | 5,020 | 5,110 | 23,600 |
| 2023/04/07 | 4,925 | 5,060 | 4,925 | 5,040 | 36,400 |
| 2023/04/06 | 4,935 | 4,985 | 4,855 | 4,900 | 68,600 |
| 2023/04/05 | 5,240 | 5,240 | 4,990 | 5,000 | 106,800 |
| 2023/04/04 | 5,380 | 5,440 | 5,260 | 5,280 | 91,800 |
| 2023/04/03 | 5,600 | 5,620 | 5,350 | 5,350 | 106,000 |
| 2023/03/31 | 5,220 | 5,720 | 5,200 | 5,680 | 125,600 |
| 2023/03/30 | 5,190 | 5,230 | 5,160 | 5,220 | 54,600 |
| 2023/03/29 | 5,090 | 5,160 | 5,060 | 5,160 | 54,300 |
| 2023/03/28 | 5,190 | 5,190 | 5,070 | 5,070 | 26,700 |
| 2023/03/27 | 5,120 | 5,180 | 5,090 | 5,110 | 59,700 |
| 2023/03/24 | 5,110 | 5,150 | 5,060 | 5,110 | 58,000 |
| 2023/03/23 | 5,100 | 5,130 | 5,030 | 5,110 | 61,700 |
| 2023/03/22 | 5,160 | 5,190 | 5,120 | 5,150 | 66,100 |
| 2023/03/20 | 5,100 | 5,110 | 5,030 | 5,050 | 38,200 |
| 2023/03/17 | 5,230 | 5,270 | 5,130 | 5,180 | 44,200 |
| 2023/03/16 | 5,030 | 5,150 | 5,020 | 5,130 | 52,800 |
| 2023/03/15 | 5,270 | 5,300 | 5,170 | 5,200 | 64,400 |
| 2023/03/14 | 5,230 | 5,230 | 5,110 | 5,170 | 59,100 |
| 2023/03/13 | 5,470 | 5,520 | 5,340 | 5,370 | 52,100 |
| 2023/03/10 | 5,600 | 5,700 | 5,560 | 5,570 | 61,900 |
| 2023/03/09 | 5,630 | 5,740 | 5,610 | 5,700 | 87,900 |
| 2023/03/08 | 5,440 | 5,620 | 5,400 | 5,550 | 86,300 |
| 2023/03/07 | 5,410 | 5,460 | 5,380 | 5,430 | 62,400 |
| 2023/03/06 | 5,400 | 5,410 | 5,280 | 5,410 | 83,100 |
| 2023/03/03 | 5,160 | 5,360 | 5,110 | 5,310 | 111,400 |
| 2023/03/02 | 5,100 | 5,200 | 5,010 | 5,100 | 83,600 |
| 2023/03/01 | 5,030 | 5,030 | 4,905 | 5,010 | 58,800 |
| 2023/02/28 | 5,100 | 5,100 | 5,020 | 5,030 | 29,500 |
| 2023/02/27 | 5,100 | 5,130 | 5,090 | 5,100 | 27,700 |
| 2023/02/24 | 5,150 | 5,190 | 5,120 | 5,140 | 39,400 |
| 2023/02/22 | 5,100 | 5,250 | 5,090 | 5,160 | 81,700 |
| 2023/02/21 | 4,970 | 5,060 | 4,955 | 5,030 | 35,300 |
| 2023/02/20 | 5,100 | 5,130 | 4,955 | 4,955 | 28,300 |
| 2023/02/17 | 5,050 | 5,180 | 5,030 | 5,050 | 43,100 |
| 2023/02/16 | 4,930 | 5,120 | 4,920 | 5,110 | 76,800 |
| 2023/02/15 | 4,950 | 5,000 | 4,880 | 4,900 | 56,600 |
| 2023/02/14 | 4,770 | 4,945 | 4,760 | 4,915 | 72,300 |
| 2023/02/13 | 4,760 | 4,850 | 4,680 | 4,750 | 59,400 |
| 2023/02/10 | 4,715 | 4,890 | 4,670 | 4,770 | 56,400 |
| 2023/02/09 | 4,680 | 4,725 | 4,655 | 4,705 | 18,400 |
| 2023/02/08 | 4,700 | 4,740 | 4,680 | 4,695 | 14,000 |
| 2023/02/07 | 4,715 | 4,765 | 4,690 | 4,700 | 27,600 |
| 2023/02/06 | 4,745 | 4,760 | 4,695 | 4,715 | 28,400 |
| 2023/02/03 | 4,630 | 4,745 | 4,620 | 4,655 | 35,400 |
| 2023/02/02 | 4,680 | 4,775 | 4,605 | 4,630 | 31,300 |
| 2023/02/01 | 4,640 | 4,685 | 4,615 | 4,635 | 20,800 |
| 2023/01/31 | 4,590 | 4,655 | 4,590 | 4,605 | 22,000 |
| 2023/01/30 | 4,555 | 4,625 | 4,535 | 4,585 | 26,300 |
| 2023/01/27 | 4,590 | 4,605 | 4,540 | 4,560 | 19,600 |
| 2023/01/26 | 4,605 | 4,635 | 4,510 | 4,590 | 34,500 |
| 2023/01/25 | 4,635 | 4,685 | 4,595 | 4,630 | 27,200 |
| 2023/01/24 | 4,600 | 4,730 | 4,590 | 4,685 | 29,200 |
| 2023/01/23 | 4,535 | 4,580 | 4,475 | 4,555 | 29,400 |
| 2023/01/20 | 4,400 | 4,500 | 4,400 | 4,450 | 17,200 |
| 2023/01/19 | 4,450 | 4,475 | 4,395 | 4,400 | 15,900 |
| 2023/01/18 | 4,415 | 4,500 | 4,380 | 4,470 | 20,400 |
| 2023/01/17 | 4,360 | 4,410 | 4,335 | 4,400 | 19,400 |
| 2023/01/16 | 4,410 | 4,555 | 4,320 | 4,325 | 43,600 |
| 2023/01/13 | 4,335 | 4,395 | 4,285 | 4,345 | 30,000 |
| 2023/01/12 | 4,400 | 4,435 | 4,345 | 4,370 | 26,900 |
| 2023/01/11 | 4,280 | 4,435 | 4,280 | 4,395 | 16,500 |
| 2023/01/10 | 4,240 | 4,300 | 4,240 | 4,270 | 18,100 |
| 2023/01/06 | 4,035 | 4,180 | 4,035 | 4,170 | 19,300 |
| 2023/01/05 | 4,215 | 4,215 | 4,070 | 4,085 | 26,900 |
| 2023/01/04 | 4,340 | 4,345 | 4,245 | 4,265 | 29,100 |