7734 理研計器(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,9954,0153,8803,90057,7003,900
2022-09-274,0904,0953,9854,00041,8004,000
2022-09-264,0804,1154,0304,03047,4004,030
2022-09-224,1104,2104,0704,16046,1004,160
2022-09-214,3304,3554,1704,18029,6004,180
2022-09-204,3704,4204,2754,28523,9004,285
2022-09-164,4404,4504,2654,30035,3004,300
2022-09-154,4904,5204,4304,48565,3004,485
2022-09-144,4504,4654,3204,42046,0004,420
2022-09-134,5904,6054,5304,57037,4004,570
2022-09-124,6004,6154,5504,60532,0004,605
2022-09-094,5254,6254,5254,56048,1004,560
2022-09-084,3804,5054,3654,50537,5004,505
2022-09-074,3154,3454,2504,29032,2004,290
2022-09-064,2504,3754,2504,35533,6004,355
2022-09-054,3304,3654,2254,26535,3004,265
2022-09-024,3154,3804,2604,34547,4004,345
2022-09-014,3354,3704,2654,30051,4004,300
2022-08-314,3254,4304,2954,40538,2004,405
2022-08-304,2554,3354,2554,33524,4004,335
2022-08-294,2704,3304,2004,25034,3004,250
2022-08-264,4404,4404,3854,39522,8004,395
2022-08-254,4354,4654,3804,40014,5004,400
2022-08-244,4554,4804,3704,38524,1004,385
2022-08-234,4954,5154,4554,47530,0004,475
2022-08-224,4504,4954,3954,46020,9004,460
2022-08-194,4654,5004,4304,47519,9004,475
2022-08-184,4504,4904,3654,39535,4004,395
2022-08-174,5004,5204,3904,50034,0004,500
2022-08-164,5804,5804,4054,41545,9004,415
2022-08-154,4654,5804,4204,55561,4004,555
2022-08-124,5004,6004,3754,39586,4004,395
2022-08-104,4554,4804,2504,320178,2004,320
2022-08-094,0004,0603,8653,89557,7003,895
2022-08-084,0054,0453,9603,98028,0003,980
2022-08-053,9754,0553,9754,02018,5004,020
2022-08-044,0204,1003,9154,03518,5004,035
2022-08-034,0604,0603,9303,97023,0003,970
2022-08-024,1254,1654,0254,03540,5004,035
2022-08-014,1604,2104,1354,17524,4004,175
2022-07-294,2904,2904,1004,13044,8004,130
2022-07-284,2604,2904,1504,23049,3004,230
2022-07-274,0704,1704,0704,17020,4004,170
2022-07-264,0404,1004,0104,07520,5004,075
2022-07-254,0204,0353,9904,01024,2004,010
2022-07-224,0504,0754,0204,07025,8004,070
2022-07-214,0654,0653,9954,05020,2004,050
2022-07-203,9954,0753,9904,04530,8004,045
2022-07-193,8353,9403,8003,92529,5003,925
2022-07-153,8153,8453,7553,81520,6003,815
2022-07-143,7403,7853,7003,78520,1003,785
2022-07-133,7403,7903,7253,77012,6003,770
2022-07-123,8303,8303,7203,74026,9003,740
2022-07-113,8003,8903,7453,85026,0003,850
2022-07-083,6853,8703,6853,80047,9003,800
2022-07-073,5603,6803,5403,67019,2003,670
2022-07-063,6303,6553,5453,56019,8003,560
2022-07-053,6003,6653,5903,61517,3003,615
2022-07-043,5153,5653,4903,54520,1003,545
2022-07-013,5953,6353,4503,50537,8003,505
2022-06-303,7303,7303,5603,59525,1003,595
2022-06-293,6853,7803,6403,74098,8003,740
2022-06-283,6403,7353,6253,71030,3003,710
2022-06-273,6753,7403,6053,67028,1003,670
2022-06-243,5953,6703,5403,66528,2003,665
2022-06-233,6453,6903,5753,60036,0003,600
2022-06-223,7503,7753,5703,60534,0003,605
2022-06-213,6503,7403,6003,70539,7003,705
2022-06-203,7703,7703,6053,60534,4003,605
2022-06-173,8003,8153,6353,770307,9003,770
2022-06-163,8203,8703,8053,85027,6003,850
2022-06-153,8403,9403,7503,75034,2003,750
2022-06-143,7903,8653,7753,85033,6003,850
2022-06-133,9303,9303,8003,84544,4003,845
2022-06-104,0554,0653,9353,96535,5003,965
2022-06-094,1104,1554,0404,11533,2004,115
2022-06-084,0954,1554,0554,11054,0004,110
2022-06-074,0704,1054,0254,07036,5004,070
2022-06-064,0554,0754,0154,05045,6004,050
2022-06-034,1454,2004,0454,05031,9004,050
2022-06-024,2004,2004,0504,07534,2004,075
2022-06-014,2004,2554,2004,23523,4004,235
2022-05-314,3254,3254,1754,19543,4004,195
2022-05-304,2554,3804,2554,335139,7004,335
2022-05-274,2004,2404,1404,23532,2004,235
2022-05-264,1854,3004,1304,13032,1004,130
2022-05-254,0954,2254,0754,13541,2004,135
2022-05-244,1754,2104,0804,12034,9004,120
2022-05-23---4,205-4,205
2022-05-204,1004,2104,0204,20544,7004,205
2022-05-193,9454,0803,9204,05523,4004,055
2022-05-183,9904,0253,9504,02037,5004,020
2022-05-173,9154,0603,8954,01537,0004,015
2022-05-164,0504,0503,9253,98548,3003,985
2022-05-133,7954,2203,7804,01077,6004,010
2022-05-123,8903,9103,7703,78047,4003,780
2022-05-113,8353,9903,8253,91538,0003,915
2022-05-103,7203,8553,7203,83538,7003,835
2022-05-093,9003,9653,7803,78033,1003,780
2022-05-064,0804,0803,9353,95042,6003,950
2022-05-024,1054,1253,9804,07553,4004,075
2022-04-283,9904,1353,9404,10566,4004,105
2022-04-274,0654,0653,9804,000216,5004,000
2022-04-264,2204,2304,1304,13031,9004,130
2022-04-254,2004,2254,1604,18035,4004,180
2022-04-224,2354,3004,1954,28535,7004,285
2022-04-214,3254,3854,2804,37025,3004,370
2022-04-204,3554,4004,2954,32538,1004,325
2022-04-194,2404,3554,2404,30532,7004,305
2022-04-184,2604,2754,1404,24539,9004,245
2022-04-154,4454,5054,3204,33038,5004,330
2022-04-144,4254,5804,4254,56536,6004,565
2022-04-134,4254,5304,4054,52077,3004,520
2022-04-124,4804,5304,4604,49550,3004,495
2022-04-114,5704,5704,5004,55037,2004,550
2022-04-084,6004,6604,5554,66056,5004,660
2022-04-074,5804,5954,5254,57053,8004,570
2022-04-064,7754,7754,6654,69059,8004,690
2022-04-054,8604,9254,8354,91533,7004,915
2022-04-044,9804,9804,7904,83041,3004,830
2022-04-014,8705,0304,8054,92535,5004,925
2022-03-314,9955,0104,8004,90064,2004,900
2022-03-305,3705,3705,0305,09056,6005,090
2022-03-295,2105,3405,1705,32062,6005,320
2022-03-285,2105,2305,1305,19021,3005,190
2022-03-255,1705,2305,1205,21021,3005,210
2022-03-245,1205,1604,9805,15031,4005,150
2022-03-234,9755,1804,9605,17043,8005,170
2022-03-224,8505,0004,7204,94057,1004,940
2022-03-184,7554,7904,6804,79047,2004,790
2022-03-174,7054,8554,6604,80069,3004,800
2022-03-164,8554,8554,7054,72046,9004,720
2022-03-154,8204,8704,7704,84533,5004,845
2022-03-144,8704,9554,7754,86031,7004,860
2022-03-114,8954,9154,8054,85037,8004,850
2022-03-104,9005,0004,8854,96552,0004,965
2022-03-094,7304,7854,6654,76048,4004,760
2022-03-084,5804,7754,5804,72053,4004,720
2022-03-074,7554,7554,6054,66549,9004,665
2022-03-044,9404,9504,8054,81539,1004,815
2022-03-034,9204,9754,8654,94039,3004,940
2022-03-024,8304,9104,8154,85039,6004,850
2022-03-014,8504,9304,8254,87044,7004,870
2022-02-284,7254,8404,6454,81572,5004,815
2022-02-254,6004,7304,5904,72556,8004,725
2022-02-244,4004,6004,3654,58559,9004,585
2022-02-224,6054,6204,4904,50071,1004,500
2022-02-214,5454,7504,5304,74556,0004,745
2022-02-184,7104,7554,6154,64593,1004,645
2022-02-174,8804,9104,7754,83561,8004,835
2022-02-164,9005,0004,8854,95073,9004,950
2022-02-154,9505,0104,8105,00088,7005,000
2022-02-145,0505,1504,9805,02073,5005,020
2022-02-105,4805,5005,2405,32051,9005,320
2022-02-095,2305,3805,2305,38035,8005,380
2022-02-085,2605,2905,1905,23036,6005,230
2022-02-075,3105,3505,1805,25044,1005,250
2022-02-045,4505,4805,3405,47038,1005,470
2022-02-035,7105,7105,5505,55052,3005,550
2022-02-025,5405,6605,5105,65038,1005,650
2022-02-015,5805,6705,5305,57065,5005,570
2022-01-315,2005,4705,1605,44074,4005,440
2022-01-285,0205,2104,9405,17080,1005,170
2022-01-275,2205,2704,9555,040144,5005,040
2022-01-265,2705,3605,2605,29061,4005,290
2022-01-255,5805,5805,3005,37081,8005,370
2022-01-245,3405,5205,2905,48047,0005,480
2022-01-215,3405,3905,2805,34069,7005,340
2022-01-205,3105,4605,2305,41051,5005,410
2022-01-195,4005,4505,3605,39060,4005,390
2022-01-185,5005,6705,4805,53041,5005,530
2022-01-175,5005,5005,3805,48038,1005,480
2022-01-145,3205,5605,3205,50076,1005,500
2022-01-135,4205,4405,3205,38042,6005,380
2022-01-125,3605,4505,3505,38044,3005,380
2022-01-115,2805,3905,2105,31068,7005,310
2022-01-075,6705,6705,3205,380136,1005,380
2022-01-065,7505,8205,7005,70070,1005,700
2022-01-055,9305,9605,7205,920120,1005,920
2022-01-045,9406,1005,9106,03087,2006,030

分割・併合履歴 : [1992-03-26]1株→1.1株