7734 理研計器(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-285115115115113,000232.27
1984-12-275005015005019,000227.73
1984-12-2651551550851043,000231.82
1984-12-2552352552052515,000238.64
1984-12-2454955554854811,000249.09
1984-12-2255055054854810,000249.09
1984-12-2155055554055524,000252.27
1984-12-2054555354554812,000249.09
1984-12-1956056055856028,000254.55
1984-12-1852056052055028,000250
1984-12-1752952952952917,000240.46
1984-12-1556557055955929,000254.09
1984-12-1455156453156039,000254.55
1984-12-1356956954554516,000247.73
1984-12-1254757454657060,000259.09
1984-12-11540550540541108,000245.91
1984-12-10582588560560369,000254.55
1984-12-07565600565580348,000263.64
1984-12-06548560548560103,000254.55
1984-12-05575580550555248,000252.27
1984-12-04595595560579247,000263.18
1984-12-03595610575590327,000268.18
1984-12-01578601570575985,000261.36
1984-11-30534560529548598,000249.09
1984-11-29491510491504192,000229.09
1984-11-28475521475514303,000233.64
1984-11-2744348044348053,000218.18
1984-11-264404454404409,000200
1984-11-244404454404455,000202.27
1984-11-224404454404456,000202.27
1984-11-214464464404408,000200
1984-11-204454454364368,000198.18
1984-11-194564564564562,000207.27
1984-11-1745546045545627,000207.27
1984-11-154254304254257,000193.18
1984-11-1442042041541519,000188.64
1984-11-134174204174202,000190.91
1984-11-124204204174177,000189.55
1984-11-094254254154155,000188.64
1984-11-084304304304308,000195.46
1984-11-074324324324325,000196.36
1984-11-064404404354358,000197.73
1984-11-054404404354403,000200
1984-11-0244544543644010,000200
1984-11-014384384384384,000199.09
1984-10-3144844844844810,000203.64
1984-10-304354484354489,000203.64
1984-10-294384384354367,000198.18
1984-10-2744044343843818,000199.09
1984-10-2645945944044025,000200
1984-10-2543846143746065,000209.09
1984-10-2443943943443421,000197.27
1984-10-234354354354356,000197.73
1984-10-224324324324323,000196.36
1984-10-2043543643143117,000195.91
1984-10-1943843843543515,000197.73
1984-10-1843543943543527,000197.73
1984-10-1743943943043018,000195.46
1984-10-1644944944944910,000204.09
1984-10-1543643642542516,000193.18
1984-10-124254254254251,000193.18
1984-10-1142042042042018,000190.91
1984-10-094354354354357,000197.73
1984-10-0845645645045016,000204.55
1984-10-0646346445745716,000207.73
1984-10-0546446446446433,000210.91
1984-10-0442042441542430,000192.73
1984-10-034204204154158,000188.64
1984-10-024204254204256,000193.18
1984-10-0142042041541513,000188.64
1984-09-2941541641541618,000189.09
1984-09-284204204204207,000190.91
1984-09-2741041541041512,000188.64
1984-09-2642142141541510,000188.64
1984-09-2541542541542115,000191.36
1984-09-224104104104109,000186.36
1984-09-214204254154159,000188.64
1984-09-204204204204205,000190.91
1984-09-1941541641441518,000188.64
1984-09-184204254204259,000193.18
1984-09-1742542542542521,000193.18
1984-09-1342545042045059,000204.55
1984-09-1241042541041061,000186.36
1984-09-1143043042042016,000190.91
1984-09-0745045044044019,000200
1984-09-0646446545445533,000206.82
1984-09-0546846945645671,000207.27
1984-09-04464466450455141,000206.82
1984-09-03439459434459112,000208.64
1984-09-0143643843243812,000199.09
1984-08-3143943943043024,000195.46
1984-08-3043044043043940,000199.55
1984-08-2940144140144069,000200
1984-08-283954003954007,000181.82
1984-08-2739039039039010,000177.27
1984-08-2540040039539514,000179.55
1984-08-244014054004005,000181.82
1984-08-233984003984003,000181.82
1984-08-224054053983989,000180.91
1984-08-214054054054054,000184.09
1984-08-2040740739039021,000177.27
1984-08-1841341741241712,000189.55
1984-08-1738539838539824,000180.91
1984-08-163853853813812,000173.18
1984-08-153753803753759,000170.46
1984-08-143853853703706,000168.18
1984-08-133793893793894,000176.82
1984-08-093803803803804,000172.73
1984-08-0738138638038014,000172.73
1984-08-043613613613611,000164.09
1984-08-0336036236036110,000164.09
1984-08-023603613603606,000163.64
1984-08-0136636636136117,000164.09
1984-07-313703703613619,000164.09
1984-07-3036136136136113,000164.09
1984-07-273653653613615,000164.09
1984-07-263603653603615,000164.09
1984-07-253603603603603,000163.64
1984-07-2436536535136010,000163.64
1984-07-2336937036636610,000166.36
1984-07-2137537536936928,000167.73
1984-07-2038538537537531,000170.46
1984-07-193813813813814,000173.18
1984-07-183743763743756,000170.46
1984-07-1737137537137119,000168.64
1984-07-1638538537037144,000168.64
1984-07-1339839839839810,000180.91
1984-07-123983983983982,000180.91
1984-07-1042142141041017,000186.36
1984-07-074254254254252,000193.18
1984-07-064144194144193,000190.46
1984-07-054204204104104,000186.36
1984-07-044064104064103,000186.36
1984-07-024014014014014,000182.27
1984-06-293923943923942,000179.09
1984-06-283853913853904,000177.27
1984-06-273803803803809,000172.73
1984-06-263823823803807,000172.73
1984-06-233813813813814,000173.18
1984-06-223803803803808,000172.73
1984-06-2038439438339422,000179.09
1984-06-193863863833832,000174.09
1984-06-183833883833882,000176.36
1984-06-163863863833835,000174.09
1984-06-143883883883881,000176.36
1984-06-133943943903902,000177.27
1984-06-123903903903902,000177.27
1984-06-113953953953957,000179.55
1984-06-083973973963965,000180
1984-06-073963963963964,000180
1984-06-0539139538638618,000175.46
1984-06-023763763763761,000170.91
1984-06-013753753753751,000170.46
1984-05-3138038137137131,000168.64
1984-05-3038538638038352,000174.09
1984-05-2939939938538512,000175
1984-05-2840040340040013,000181.82
1984-05-2639940039940012,000181.82
1984-05-2539639938538520,000175
1984-05-2439039039039010,000177.27
1984-05-2339039037037026,000168.18
1984-05-224104103993996,000181.36
1984-05-214204204204202,000190.91
1984-05-194314314314315,000195.91
1984-05-184434434404402,000200
1984-05-174434434434431,000201.36
1984-05-164504504504502,000204.55
1984-05-1545045044344315,000201.36
1984-05-1146046045145136,000205
1984-05-104714714664667,000211.82
1984-05-094654664654663,000211.82
1984-05-0847047046546514,000211.36
1984-05-074704704654659,000211.36
1984-05-0445547045547031,000213.64
1984-05-0247047046046019,000209.09
1984-05-0148048047047054,000213.64
1984-04-2748248247047010,000213.64
1984-04-264824844824843,000220
1984-04-254824824804809,000218.18
1984-04-244824824814818,000218.64
1984-04-234824824814815,000218.64
1984-04-214844844814819,000218.64
1984-04-1652952952352317,000237.73
1984-04-1352953552353020,000240.91
1984-04-1251053551053533,000243.18
1984-04-1147851047850027,000227.27
1984-04-1047347347347323,000215
1984-04-065135134974988,000226.36
1984-04-055135135135132,000233.18
1984-04-0451351451351413,000233.64
1984-04-035255255145147,000233.64
1984-04-025225225155154,000234.09
1984-03-3153253252152144,000236.82
1984-03-3053553553453538,000243.18
1984-03-2955555554054676,000248.18
1984-03-28523555522555126,000252.27
1984-03-2749451049351046,000231.82
1984-03-2648949048048015,000218.18
1984-03-244924924914914,000223.18
1984-03-2348949848949024,000222.73
1984-03-2248048548048417,000220
1984-03-2148548546146551,000211.36
1984-03-1950650650050015,000227.27
1984-03-1751251350851230,000232.73
1984-03-1651152051151122,000232.27
1984-03-1552152150051064,000231.82
1984-03-1453553952152162,000236.82
1984-03-1254256554256550,000256.82
1984-03-0956356355455410,000251.82
1984-03-085655655655652,000256.82
1984-03-0758058056556836,000258.18
1984-03-0656457956257531,000261.36
1984-03-0558558556056059,000254.55
1984-03-0358558557958595,000265.91
1984-03-0254357554057591,000261.36
1984-03-0154854853854366,000246.82
1984-02-2954454854254655,000248.18
1984-02-2853654753554082,000245.46
1984-02-2754254253453525,000243.18
1984-02-2554454453954216,000246.36
1984-02-2454954953554444,000247.27
1984-02-2353754052553973,000245
1984-02-2252852852552812,000240
1984-02-2153854052552815,000240
1984-02-2053753952653869,000244.55
1984-02-1853753751051019,000231.82
1984-02-17542549532537117,000244.09
1984-02-1653053453053218,000241.82
1984-02-15526535511519175,000235.91
1984-02-1452053452053065,000240.91
1984-02-13538538515520181,000236.36
1984-02-10570575546548354,000249.09
1984-02-095455955445951,015,000270.46
1984-02-08512542512535147,000243.18
1984-02-0751051250050746,000230.46
1984-02-0649353049353083,000240.91
1984-02-0448249048049017,000222.73
1984-02-0348949048048217,000219.09
1984-02-0249149248848923,000222.27
1984-02-0149349349249222,000223.64
1984-01-3149549648249261,000223.64
1984-01-3049050049049853,000226.36
1984-01-2849549547447427,000215.46
1984-01-2749150049149142,000223.18
1984-01-2650050048549038,000222.73
1984-01-2550051049550894,000230.91
1984-01-24508530495495284,000225
1984-01-23477510473495205,000225
1984-01-2147047547047559,000215.91
1984-01-2046747546047599,000215.91
1984-01-1947047546946975,000213.18
1984-01-1846547045346046,000209.09
1984-01-1745145845145822,000208.18
1984-01-1344444543143131,000195.91
1984-01-1245045844044836,000203.64
1984-01-1145045544544541,000202.27
1984-01-1046947045146535,000211.36
1984-01-09460470451470123,000213.64
1984-01-07447470445460109,000209.09
1984-01-0645045744844879,000203.64
1984-01-0544045044044581,000202.27
1984-01-0443043542543542,000197.73

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