7734 理研計器(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	420	425	420	425	8,000	193.18
1983-12-27	425	425	421	425	16,000	193.18
1983-12-26	427	427	423	425	32,000	193.18
1983-12-24	419	425	419	425	9,000	193.18
1983-12-23	411	426	411	415	63,000	188.64
1983-12-22	405	415	405	412	53,000	187.27
1983-12-21	400	403	400	403	28,000	183.18
1983-12-20	386	395	386	395	29,000	179.55
1983-12-19	398	398	397	397	13,000	180.46
1983-12-17	403	403	400	400	21,000	181.82
1983-12-16	405	405	400	405	34,000	184.09
1983-12-15	400	400	398	400	12,000	181.82
1983-12-14	400	400	398	398	9,000	180.91
1983-12-13	404	405	400	400	32,000	181.82
1983-12-12	408	408	405	405	23,000	184.09
1983-12-09	411	413	407	407	45,000	185
1983-12-08	411	420	411	420	9,000	190.91
1983-12-07	406	410	406	410	19,000	186.36
1983-12-06	410	410	405	405	12,000	184.09
1983-12-05	408	409	400	400	20,000	181.82
1983-12-03	398	398	398	398	8,000	180.91
1983-12-02	410	410	410	410	7,000	186.36
1983-12-01	422	422	410	410	7,000	186.36
1983-11-30	421	425	421	421	5,000	191.36
1983-11-29	417	417	417	417	5,000	189.55
1983-11-28	418	425	417	425	6,000	193.18
1983-11-26	429	429	415	415	6,000	188.64
1983-11-25	427	430	425	430	35,000	195.46
1983-11-22	400	408	400	407	19,000	185
1983-11-21	405	405	398	398	28,000	180.91
1983-11-19	400	400	400	400	4,000	181.82
1983-11-18	401	401	400	400	12,000	181.82
1983-11-17	398	405	398	400	21,000	181.82
1983-11-16	404	407	398	398	18,000	180.91
1983-11-15	407	407	405	407	12,000	185
1983-11-14	401	405	400	405	9,000	184.09
1983-11-11	401	401	398	398	7,000	180.91
1983-11-10	401	401	401	401	1,000	182.27
1983-11-09	400	400	400	400	4,000	181.82
1983-11-08	398	398	398	398	16,000	180.91
1983-11-07	398	398	398	398	6,000	180.91
1983-11-05	407	407	400	400	12,000	181.82
1983-11-04	400	407	400	407	25,000	185
1983-11-02	398	407	398	405	22,000	184.09
1983-11-01	400	407	400	401	11,000	182.27
1983-10-31	400	400	400	400	8,000	181.82
1983-10-29	400	400	400	400	3,000	181.82
1983-10-28	407	407	400	400	5,000	181.82
1983-10-27	393	400	393	400	6,000	181.82
1983-10-26	393	398	393	394	36,000	179.09
1983-10-25	394	394	393	393	6,000	178.64
1983-10-24	392	394	392	394	3,000	179.09
1983-10-22	400	402	393	393	16,000	178.64
1983-10-21	393	400	393	400	11,000	181.82
1983-10-20	399	407	398	405	23,000	184.09
1983-10-19	391	391	390	391	9,000	177.73
1983-10-18	384	391	384	386	43,000	175.46
1983-10-17	380	380	380	380	19,000	172.73
1983-10-15	384	384	375	375	22,000	170.46
1983-10-14	385	390	385	385	14,000	175
1983-10-13	390	391	386	386	15,000	175.46
1983-10-12	391	393	390	390	45,000	177.27
1983-10-11	395	395	391	392	16,000	178.18
1983-10-07	400	400	400	400	12,000	181.82
1983-10-06	407	407	407	407	13,000	185
1983-10-05	396	400	396	400	2,000	181.82
1983-10-04	392	392	392	392	5,000	178.18
1983-10-03	395	395	390	390	4,000	177.27
1983-10-01	403	404	400	400	10,000	181.82
1983-09-30	405	407	403	403	12,000	183.18
1983-09-29	388	390	388	390	52,000	177.27
1983-09-28	387	389	387	388	60,000	176.36
1983-09-27	388	388	385	385	125,000	175
1983-09-26	399	400	390	390	11,000	177.27
1983-09-24	400	401	400	400	8,000	181.82
1983-09-22	410	410	410	410	22,000	186.36
1983-09-21	411	413	411	413	13,000	187.73
1983-09-20	413	413	411	411	7,000	186.82
1983-09-19	414	414	414	414	2,000	188.18
1983-09-17	414	415	413	415	4,000	188.64
1983-09-16	420	420	413	413	22,000	187.73
1983-09-14	421	421	416	420	24,000	190.91
1983-09-13	421	421	420	420	8,000	190.91
1983-09-12	416	416	416	416	2,000	189.09
1983-09-09	430	430	411	411	45,000	186.82
1983-09-08	440	440	430	430	8,000	195.46
1983-09-07	440	440	430	430	3,000	195.46
1983-09-06	445	445	444	444	5,000	201.82
1983-09-05	445	445	438	445	18,000	202.27
1983-09-03	420	422	420	422	18,000	191.82
1983-09-02	420	421	420	420	20,000	190.91
1983-09-01	420	420	417	420	42,000	190.91
1983-08-31	421	421	410	410	43,000	186.36
1983-08-26	445	445	445	445	16,000	202.27
1983-08-25	440	440	440	440	12,000	200
1983-08-24	445	445	445	445	8,000	202.27
1983-08-23	445	448	445	446	12,000	202.73
1983-08-22	450	450	450	450	9,000	204.55
1983-08-20	454	454	445	445	6,000	202.27
1983-08-18	470	470	465	466	13,000	211.82
1983-08-17	465	465	465	465	22,000	211.36
1983-08-16	446	446	444	444	4,000	201.82
1983-08-15	445	446	444	446	13,000	202.73
1983-08-12	443	445	443	445	4,000	202.27
1983-08-11	440	443	440	443	15,000	201.36
1983-08-10	442	442	440	440	12,000	200
1983-08-09	442	442	442	442	7,000	200.91
1983-08-08	442	442	442	442	9,000	200.91
1983-08-06	464	464	456	456	6,000	207.27
1983-08-05	465	465	460	465	21,000	211.36
1983-08-04	465	465	456	456	21,000	207.27
1983-08-03	465	465	450	450	22,000	204.55
1983-08-02	465	466	465	465	29,000	211.36
1983-08-01	470	470	465	465	22,000	211.36
1983-07-29	465	465	465	465	29,000	211.36
1983-07-28	466	470	465	465	27,000	211.36
1983-07-27	466	475	465	475	19,000	215.91
1983-07-26	466	466	465	466	18,000	211.82
1983-07-25	465	465	465	465	24,000	211.36
1983-07-23	489	489	485	485	34,000	220.46
1983-07-22	469	490	469	490	157,000	222.73
1983-07-21	466	475	463	464	24,000	210.91
1983-07-20	463	464	463	463	24,000	210.46
1983-07-19	477	477	458	461	32,000	209.55
1983-07-18	486	490	477	477	58,000	216.82
1983-07-15	469	490	461	483	207,000	219.55
1983-07-14	467	468	460	462	118,000	210
1983-07-13	444	470	442	442	318,000	200.91
1983-07-12	441	442	438	442	86,000	200.91
1983-07-11	440	443	432	432	21,000	196.36
1983-07-09	442	445	441	445	11,000	202.27
1983-07-08	435	440	431	432	47,000	196.36
1983-07-07	435	435	430	431	15,000	195.91
1983-07-06	440	440	431	435	11,000	197.73
1983-07-05	435	445	435	445	8,000	202.27
1983-07-04	445	445	438	438	31,000	199.09
1983-07-02	445	445	438	438	27,000	199.09
1983-07-01	440	450	440	445	86,000	202.27
1983-06-30	435	450	435	450	258,000	204.55
1983-06-29	422	450	419	430	75,000	195.46
1983-06-28	419	419	418	418	17,000	190
1983-06-27	415	415	415	415	6,000	188.64
1983-06-25	430	430	420	420	27,000	190.91
1983-06-24	417	435	417	429	102,000	195
1983-06-23	402	407	401	407	26,000	185
1983-06-22	402	414	400	400	23,000	181.82
1983-06-21	413	413	400	400	13,000	181.82
1983-06-20	416	416	411	416	22,000	189.09
1983-06-17	419	420	411	411	27,000	186.82
1983-06-16	435	435	410	413	50,000	187.73
1983-06-15	430	433	416	433	71,000	196.82
1983-06-14	440	440	419	419	88,000	190.46
1983-06-13	429	436	425	436	134,000	198.18
1983-06-11	440	440	431	432	79,000	196.36
1983-06-10	396	446	396	445	286,000	202.27
1983-06-09	395	396	390	396	32,000	180
1983-06-08	404	404	395	400	80,000	181.82
1983-06-07	405	413	405	409	126,000	185.91
1983-06-06	413	416	400	410	46,000	186.36
1983-06-04	380	420	380	414	90,000	188.18
1983-06-03	370	375	370	375	56,000	170.46
1983-06-02	375	380	371	371	32,000	168.64
1983-06-01	376	380	370	374	78,000	170
1983-05-31	386	386	376	376	70,000	170.91
1983-05-30	376	385	376	376	82,000	170.91
1983-05-28	390	390	375	375	41,000	170.46
1983-05-27	394	396	385	390	53,000	177.27
1983-05-26	390	398	390	390	63,000	177.27
1983-05-25	387	390	387	390	70,000	177.27
1983-05-24	373	390	372	385	110,000	175
1983-05-23	375	380	370	373	72,000	169.55
1983-05-20	413	417	410	410	26,000	186.36
1983-05-19	406	417	400	417	31,000	189.55
1983-05-18	414	419	410	410	21,000	186.36
1983-05-17	420	420	410	413	42,000	187.73
1983-05-16	406	425	406	422	47,000	191.82
1983-05-14	405	410	405	406	27,000	184.55
1983-05-13	395	410	395	400	51,000	181.82
1983-05-12	405	410	399	399	64,000	181.36
1983-05-11	425	427	410	410	110,000	186.36
1983-05-10	450	450	430	430	243,000	195.46
1983-05-09	425	465	424	463	585,000	210.46
1983-05-07	415	435	414	427	681,000	194.09
1983-05-06	389	410	387	400	673,000	181.82
1983-05-04	359	359	355	359	97,000	163.18
1983-05-02	350	359	350	351	56,000	159.55
1983-04-30	365	370	360	360	55,000	163.64
1983-04-28	350	363	350	360	95,000	163.64
1983-04-27	345	350	345	345	33,000	156.82
1983-04-26	341	341	335	340	43,000	154.55
1983-04-25	351	354	350	350	40,000	159.09
1983-04-23	357	357	350	350	17,000	159.09
1983-04-22	360	362	360	360	118,000	163.64
1983-04-21	365	368	365	365	46,000	165.91
1983-04-20	365	366	360	360	104,000	163.64
1983-04-19	360	364	359	364	38,000	165.46
1983-04-18	360	365	350	354	141,000	160.91
1983-04-15	375	375	368	370	152,000	168.18
1983-04-14	354	365	351	363	136,000	165
1983-04-13	341	354	341	350	54,000	159.09
1983-04-12	321	336	320	336	21,000	152.73
1983-04-11	320	321	320	320	12,000	145.46
1983-04-08	326	326	326	326	22,000	148.18
1983-04-07	326	326	326	326	3,000	148.18
1983-04-06	333	334	325	325	13,000	147.73
1983-04-05	335	335	326	326	6,000	148.18
1983-04-04	325	334	325	334	19,000	151.82
1983-04-02	335	335	325	325	13,000	147.73
1983-04-01	335	337	335	335	18,000	152.27
1983-03-31	327	335	327	335	14,000	152.27
1983-03-30	326	326	325	325	8,000	147.73
1983-03-29	329	335	325	325	16,000	147.73
1983-03-28	326	334	326	328	8,000	149.09
1983-03-26	330	334	325	325	26,000	147.73
1983-03-25	335	335	334	334	14,000	151.82
1983-03-24	334	334	327	327	23,000	148.64
1983-03-23	327	335	327	335	5,000	152.27
1983-03-22	326	326	325	326	18,000	148.18
1983-03-18	326	328	325	325	44,000	147.73
1983-03-17	333	335	330	330	17,000	150
1983-03-16	335	335	325	335	57,000	152.27
1983-03-15	330	335	330	330	64,000	150
1983-03-14	324	330	321	325	105,000	147.73
1983-03-12	336	336	325	325	66,000	147.73
1983-03-11	346	346	340	340	58,000	154.55
1983-03-10	338	341	338	341	11,000	155
1983-03-09	335	337	335	337	34,000	153.18
1983-03-08	357	358	350	350	48,000	159.09
1983-03-07	358	358	355	355	19,000	161.36
1983-03-05	355	355	355	355	7,000	161.36
1983-03-04	354	358	353	355	24,000	161.36
1983-03-03	360	365	351	352	55,000	160
1983-03-02	360	360	357	360	84,000	163.64
1983-03-01	350	355	350	350	41,000	159.09
1983-02-28	360	360	355	355	67,000	161.36
1983-02-26	357	357	350	350	29,000	159.09
1983-02-25	363	365	355	357	141,000	162.27
1983-02-24	354	364	354	362	102,000	164.55
1983-02-23	345	350	342	350	38,000	159.09
1983-02-22	350	355	347	348	95,000	158.18
1983-02-21	360	363	355	360	141,000	163.64
1983-02-18	355	360	349	355	110,000	161.36
1983-02-17	339	350	339	345	69,000	156.82
1983-02-16	320	355	320	355	109,000	161.36
1983-02-15	335	335	320	320	33,000	145.46
1983-02-14	340	342	340	340	46,000	154.55
1983-02-12	337	337	337	337	20,000	153.18
1983-02-10	360	363	345	357	188,000	162.27
1983-02-09	357	367	355	365	578,000	165.91
1983-02-08	334	355	334	347	401,000	157.73
1983-02-07	317	335	315	330	116,000	150
1983-02-05	313	315	313	314	32,000	142.73
1983-02-04	310	310	308	310	27,000	140.91
1983-02-03	308	308	300	308	35,000	140
1983-02-02	310	310	305	307	14,000	139.55
1983-02-01	300	300	300	300	9,000	136.36
1983-01-31	300	300	285	285	36,000	129.55
1983-01-29	294	300	294	300	14,000	136.36
1983-01-28	300	301	298	298	15,000	135.46
1983-01-27	300	308	300	300	13,000	136.36
1983-01-26	303	303	296	300	13,000	136.36
1983-01-25	305	305	296	298	23,000	135.46
1983-01-22	305	310	305	310	23,000	140.91
1983-01-21	305	305	305	305	12,000	138.64
1983-01-20	305	306	305	306	6,000	139.09
1983-01-19	311	312	303	303	23,000	137.73
1983-01-18	315	315	308	314	30,000	142.73
1983-01-17	302	314	302	314	28,000	142.73
1983-01-14	308	308	303	303	7,000	137.73
1983-01-13	301	308	301	308	10,000	140
1983-01-12	309	309	302	302	11,000	137.27
1983-01-11	311	311	305	305	18,000	138.64
1983-01-10	310	315	306	315	22,000	143.18
1983-01-08	313	315	312	314	11,000	142.73
1983-01-07	314	315	310	310	17,000	140.91
1983-01-06	309	311	301	301	42,000	136.82
1983-01-05	312	317	312	313	27,000	142.27
1983-01-04	315	315	312	312	13,000	141.82

分割・併合履歴： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株