7734 理研計器(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 524 | 524 | 524 | 524 | 6,000 | 238.18 |
| 1985-12-27 | 529 | 533 | 510 | 511 | 17,000 | 232.27 |
| 1985-12-26 | 525 | 527 | 525 | 527 | 10,000 | 239.55 |
| 1985-12-25 | 495 | 518 | 495 | 515 | 10,000 | 234.09 |
| 1985-12-24 | 505 | 505 | 505 | 505 | 12,000 | 229.55 |
| 1985-12-23 | 515 | 521 | 515 | 515 | 6,000 | 234.09 |
| 1985-12-21 | 525 | 525 | 525 | 525 | 39,000 | 238.64 |
| 1985-12-20 | 525 | 525 | 520 | 525 | 35,000 | 238.64 |
| 1985-12-19 | 525 | 525 | 520 | 525 | 9,000 | 238.64 |
| 1985-12-18 | 527 | 527 | 525 | 527 | 9,000 | 239.55 |
| 1985-12-17 | 529 | 529 | 525 | 527 | 56,000 | 239.55 |
| 1985-12-16 | 536 | 536 | 524 | 525 | 41,000 | 238.64 |
| 1985-12-13 | 558 | 558 | 541 | 541 | 38,000 | 245.91 |
| 1985-12-12 | 554 | 559 | 550 | 559 | 20,000 | 254.09 |
| 1985-12-11 | 579 | 579 | 550 | 560 | 41,000 | 254.55 |
| 1985-12-10 | 569 | 596 | 556 | 580 | 475,000 | 263.64 |
| 1985-12-09 | 545 | 570 | 545 | 570 | 67,000 | 259.09 |
| 1985-12-07 | 582 | 591 | 570 | 580 | 317,000 | 263.64 |
| 1985-12-06 | 536 | 585 | 525 | 585 | 449,000 | 265.91 |
| 1985-12-05 | 560 | 560 | 535 | 535 | 101,000 | 243.18 |
| 1985-12-04 | 525 | 569 | 523 | 569 | 307,000 | 258.64 |
| 1985-12-03 | 514 | 524 | 513 | 515 | 47,000 | 234.09 |
| 1985-12-02 | 515 | 520 | 511 | 511 | 22,000 | 232.27 |
| 1985-11-30 | 515 | 515 | 510 | 510 | 23,000 | 231.82 |
| 1985-11-29 | 520 | 530 | 515 | 515 | 152,000 | 234.09 |
| 1985-11-28 | 520 | 525 | 520 | 520 | 64,000 | 236.36 |
| 1985-11-27 | 500 | 519 | 500 | 519 | 80,000 | 235.91 |
| 1985-11-26 | 491 | 500 | 491 | 500 | 20,000 | 227.27 |
| 1985-11-25 | 508 | 508 | 501 | 505 | 49,000 | 229.55 |
| 1985-11-22 | 505 | 509 | 500 | 505 | 34,000 | 229.55 |
| 1985-11-21 | 484 | 495 | 482 | 495 | 9,000 | 225 |
| 1985-11-20 | 491 | 495 | 481 | 481 | 20,000 | 218.64 |
| 1985-11-19 | 508 | 508 | 490 | 490 | 46,000 | 222.73 |
| 1985-11-18 | 502 | 525 | 502 | 508 | 78,000 | 230.91 |
| 1985-11-16 | 515 | 515 | 495 | 499 | 48,000 | 226.82 |
| 1985-11-15 | 499 | 525 | 498 | 513 | 186,000 | 233.18 |
| 1985-11-14 | 479 | 493 | 476 | 484 | 97,000 | 220 |
| 1985-11-13 | 460 | 465 | 455 | 465 | 20,000 | 211.36 |
| 1985-11-12 | 463 | 463 | 455 | 455 | 11,000 | 206.82 |
| 1985-11-11 | 465 | 465 | 465 | 465 | 4,000 | 211.36 |
| 1985-11-08 | 467 | 467 | 459 | 464 | 37,000 | 210.91 |
| 1985-11-07 | 445 | 466 | 445 | 465 | 37,000 | 211.36 |
| 1985-11-06 | 440 | 440 | 435 | 440 | 10,000 | 200 |
| 1985-11-05 | 449 | 449 | 445 | 445 | 8,000 | 202.27 |
| 1985-11-02 | 445 | 445 | 445 | 445 | 5,000 | 202.27 |
| 1985-11-01 | 435 | 440 | 435 | 440 | 3,000 | 200 |
| 1985-10-31 | 437 | 440 | 437 | 440 | 9,000 | 200 |
| 1985-10-30 | 436 | 436 | 436 | 436 | 1,000 | 198.18 |
| 1985-10-28 | 440 | 440 | 431 | 431 | 2,000 | 195.91 |
| 1985-10-25 | 435 | 435 | 435 | 435 | 1,000 | 197.73 |
| 1985-10-24 | 434 | 434 | 425 | 425 | 3,000 | 193.18 |
| 1985-10-23 | 435 | 435 | 435 | 435 | 2,000 | 197.73 |
| 1985-10-22 | 439 | 439 | 435 | 435 | 9,000 | 197.73 |
| 1985-10-21 | 440 | 440 | 440 | 440 | 1,000 | 200 |
| 1985-10-19 | 440 | 440 | 440 | 440 | 1,000 | 200 |
| 1985-10-18 | 430 | 430 | 429 | 430 | 20,000 | 195.46 |
| 1985-10-17 | 435 | 435 | 430 | 430 | 3,000 | 195.46 |
| 1985-10-16 | 425 | 425 | 425 | 425 | 4,000 | 193.18 |
| 1985-10-15 | 444 | 444 | 444 | 444 | 3,000 | 201.82 |
| 1985-10-14 | 448 | 448 | 447 | 447 | 4,000 | 203.18 |
| 1985-10-11 | 448 | 448 | 448 | 448 | 1,000 | 203.64 |
| 1985-10-09 | 448 | 448 | 448 | 448 | 1,000 | 203.64 |
| 1985-10-08 | 449 | 449 | 449 | 449 | 1,000 | 204.09 |
| 1985-10-07 | 451 | 451 | 450 | 450 | 10,000 | 204.55 |
| 1985-10-05 | 450 | 450 | 440 | 450 | 23,000 | 204.55 |
| 1985-10-03 | 450 | 450 | 450 | 450 | 22,000 | 204.55 |
| 1985-10-02 | 455 | 455 | 450 | 450 | 8,000 | 204.55 |
| 1985-10-01 | 459 | 459 | 455 | 455 | 9,000 | 206.82 |
| 1985-09-30 | 460 | 460 | 459 | 459 | 9,000 | 208.64 |
| 1985-09-28 | 450 | 455 | 450 | 455 | 2,000 | 206.82 |
| 1985-09-27 | 449 | 450 | 449 | 450 | 18,000 | 204.55 |
| 1985-09-26 | 450 | 454 | 450 | 454 | 22,000 | 206.36 |
| 1985-09-25 | 446 | 451 | 440 | 441 | 39,000 | 200.46 |
| 1985-09-24 | 444 | 444 | 440 | 440 | 4,000 | 200 |
| 1985-09-21 | 435 | 443 | 435 | 440 | 32,000 | 200 |
| 1985-09-20 | 436 | 440 | 435 | 435 | 21,000 | 197.73 |
| 1985-09-19 | 435 | 439 | 430 | 439 | 26,000 | 199.55 |
| 1985-09-18 | 435 | 435 | 435 | 435 | 13,000 | 197.73 |
| 1985-09-17 | 426 | 430 | 425 | 425 | 7,000 | 193.18 |
| 1985-09-13 | 425 | 425 | 420 | 420 | 6,000 | 190.91 |
| 1985-09-11 | 436 | 437 | 425 | 425 | 7,000 | 193.18 |
| 1985-09-10 | 435 | 439 | 430 | 439 | 21,000 | 199.55 |
| 1985-09-07 | 435 | 440 | 435 | 440 | 6,000 | 200 |
| 1985-09-06 | 430 | 435 | 430 | 435 | 20,000 | 197.73 |
| 1985-09-05 | 428 | 428 | 428 | 428 | 2,000 | 194.55 |
| 1985-09-04 | 418 | 421 | 418 | 421 | 3,000 | 191.36 |
| 1985-09-03 | 431 | 431 | 415 | 415 | 17,000 | 188.64 |
| 1985-09-02 | 430 | 430 | 430 | 430 | 4,000 | 195.46 |
| 1985-08-30 | 410 | 410 | 410 | 410 | 8,000 | 186.36 |
| 1985-08-29 | 410 | 410 | 405 | 405 | 7,000 | 184.09 |
| 1985-08-28 | 411 | 411 | 410 | 411 | 9,000 | 186.82 |
| 1985-08-24 | 411 | 411 | 411 | 411 | 3,000 | 186.82 |
| 1985-08-23 | 420 | 420 | 420 | 420 | 1,000 | 190.91 |
| 1985-08-22 | 411 | 411 | 411 | 411 | 6,000 | 186.82 |
| 1985-08-21 | 420 | 420 | 410 | 410 | 6,000 | 186.36 |
| 1985-08-20 | 420 | 420 | 420 | 420 | 1,000 | 190.91 |
| 1985-08-19 | 420 | 420 | 420 | 420 | 3,000 | 190.91 |
| 1985-08-15 | 430 | 430 | 420 | 420 | 13,000 | 190.91 |
| 1985-08-14 | 425 | 425 | 425 | 425 | 1,000 | 193.18 |
| 1985-08-12 | 412 | 413 | 412 | 413 | 4,000 | 187.73 |
| 1985-08-09 | 410 | 420 | 410 | 420 | 7,000 | 190.91 |
| 1985-08-08 | 413 | 413 | 409 | 409 | 6,000 | 185.91 |
| 1985-08-07 | 409 | 409 | 409 | 409 | 1,000 | 185.91 |
| 1985-08-06 | 407 | 410 | 402 | 410 | 3,000 | 186.36 |
| 1985-08-05 | 410 | 410 | 408 | 409 | 4,000 | 185.91 |
| 1985-08-03 | 415 | 415 | 410 | 410 | 4,000 | 186.36 |
| 1985-08-02 | 405 | 415 | 405 | 415 | 2,000 | 188.64 |
| 1985-08-01 | 410 | 410 | 402 | 402 | 6,000 | 182.73 |
| 1985-07-31 | 414 | 414 | 414 | 414 | 5,000 | 188.18 |
| 1985-07-30 | 421 | 421 | 415 | 415 | 7,000 | 188.64 |
| 1985-07-29 | 416 | 430 | 416 | 420 | 11,000 | 190.91 |
| 1985-07-27 | 416 | 416 | 400 | 400 | 45,000 | 181.82 |
| 1985-07-26 | 418 | 418 | 418 | 418 | 5,000 | 190 |
| 1985-07-25 | 416 | 425 | 416 | 418 | 7,000 | 190 |
| 1985-07-24 | 415 | 415 | 415 | 415 | 11,000 | 188.64 |
| 1985-07-23 | 420 | 420 | 405 | 405 | 52,000 | 184.09 |
| 1985-07-22 | 430 | 430 | 430 | 430 | 4,000 | 195.46 |
| 1985-07-20 | 423 | 423 | 422 | 422 | 2,000 | 191.82 |
| 1985-07-19 | 421 | 421 | 421 | 421 | 1,000 | 191.36 |
| 1985-07-18 | 420 | 429 | 418 | 418 | 19,000 | 190 |
| 1985-07-17 | 415 | 415 | 415 | 415 | 15,000 | 188.64 |
| 1985-07-16 | 421 | 421 | 415 | 415 | 32,000 | 188.64 |
| 1985-07-15 | 420 | 420 | 420 | 420 | 5,000 | 190.91 |
| 1985-07-12 | 440 | 440 | 440 | 440 | 5,000 | 200 |
| 1985-07-11 | 441 | 441 | 440 | 440 | 5,000 | 200 |
| 1985-07-10 | 441 | 441 | 441 | 441 | 5,000 | 200.46 |
| 1985-07-09 | 466 | 466 | 465 | 466 | 14,000 | 211.82 |
| 1985-07-08 | 461 | 470 | 461 | 465 | 21,000 | 211.36 |
| 1985-07-06 | 451 | 461 | 451 | 461 | 14,000 | 209.55 |
| 1985-07-05 | 444 | 444 | 431 | 431 | 38,000 | 195.91 |
| 1985-07-04 | 445 | 445 | 444 | 444 | 13,000 | 201.82 |
| 1985-07-03 | 435 | 440 | 435 | 435 | 5,000 | 197.73 |
| 1985-07-02 | 420 | 430 | 417 | 430 | 21,000 | 195.46 |
| 1985-07-01 | 420 | 420 | 420 | 420 | 19,000 | 190.91 |
| 1985-06-29 | 420 | 420 | 415 | 415 | 22,000 | 188.64 |
| 1985-06-28 | 420 | 420 | 412 | 414 | 24,000 | 188.18 |
| 1985-06-27 | 413 | 414 | 413 | 414 | 7,000 | 188.18 |
| 1985-06-26 | 420 | 420 | 411 | 411 | 14,000 | 186.82 |
| 1985-06-25 | 421 | 425 | 416 | 420 | 28,000 | 190.91 |
| 1985-06-24 | 430 | 430 | 421 | 421 | 3,000 | 191.36 |
| 1985-06-21 | 430 | 430 | 430 | 430 | 1,000 | 195.46 |
| 1985-06-20 | 416 | 416 | 416 | 416 | 1,000 | 189.09 |
| 1985-06-19 | 430 | 430 | 410 | 410 | 29,000 | 186.36 |
| 1985-06-18 | 430 | 430 | 425 | 430 | 24,000 | 195.46 |
| 1985-06-17 | 431 | 431 | 430 | 430 | 16,000 | 195.46 |
| 1985-06-15 | 430 | 432 | 430 | 430 | 10,000 | 195.46 |
| 1985-06-14 | 430 | 430 | 430 | 430 | 7,000 | 195.46 |
| 1985-06-13 | 430 | 430 | 430 | 430 | 8,000 | 195.46 |
| 1985-06-12 | 430 | 430 | 425 | 430 | 13,000 | 195.46 |
| 1985-06-11 | 430 | 430 | 425 | 430 | 21,000 | 195.46 |
| 1985-06-10 | 445 | 445 | 430 | 430 | 20,000 | 195.46 |
| 1985-06-07 | 435 | 435 | 435 | 435 | 2,000 | 197.73 |
| 1985-06-06 | 440 | 440 | 433 | 433 | 2,000 | 196.82 |
| 1985-06-05 | 430 | 431 | 425 | 428 | 5,000 | 194.55 |
| 1985-06-04 | 435 | 435 | 431 | 431 | 16,000 | 195.91 |
| 1985-06-03 | 438 | 438 | 438 | 438 | 3,000 | 199.09 |
| 1985-06-01 | 440 | 440 | 440 | 440 | 4,000 | 200 |
| 1985-05-31 | 449 | 449 | 440 | 440 | 6,000 | 200 |
| 1985-05-30 | 439 | 439 | 439 | 439 | 1,000 | 199.55 |
| 1985-05-29 | 449 | 449 | 438 | 439 | 6,000 | 199.55 |
| 1985-05-27 | 438 | 451 | 438 | 451 | 3,000 | 205 |
| 1985-05-24 | 435 | 435 | 435 | 435 | 10,000 | 197.73 |
| 1985-05-23 | 443 | 443 | 432 | 432 | 7,000 | 196.36 |
| 1985-05-22 | 441 | 450 | 441 | 443 | 10,000 | 201.36 |
| 1985-05-20 | 432 | 432 | 432 | 432 | 2,000 | 196.36 |
| 1985-05-18 | 432 | 432 | 432 | 432 | 9,000 | 196.36 |
| 1985-05-17 | 435 | 435 | 432 | 432 | 2,000 | 196.36 |
| 1985-05-15 | 438 | 439 | 438 | 439 | 5,000 | 199.55 |
| 1985-05-14 | 435 | 437 | 435 | 437 | 4,000 | 198.64 |
| 1985-05-10 | 442 | 445 | 440 | 440 | 39,000 | 200 |
| 1985-05-09 | 440 | 440 | 430 | 431 | 111,000 | 195.91 |
| 1985-05-08 | 431 | 431 | 430 | 431 | 20,000 | 195.91 |
| 1985-05-07 | 431 | 431 | 430 | 431 | 22,000 | 195.91 |
| 1985-05-04 | 431 | 431 | 431 | 431 | 32,000 | 195.91 |
| 1985-05-02 | 450 | 450 | 440 | 441 | 13,000 | 200.46 |
| 1985-05-01 | 451 | 451 | 450 | 451 | 4,000 | 205 |
| 1985-04-30 | 451 | 451 | 451 | 451 | 3,000 | 205 |
| 1985-04-26 | 441 | 449 | 440 | 440 | 8,000 | 200 |
| 1985-04-25 | 430 | 440 | 430 | 440 | 8,000 | 200 |
| 1985-04-24 | 435 | 435 | 435 | 435 | 2,000 | 197.73 |
| 1985-04-23 | 445 | 445 | 436 | 436 | 12,000 | 198.18 |
| 1985-04-22 | 440 | 445 | 435 | 445 | 6,000 | 202.27 |
| 1985-04-20 | 440 | 440 | 440 | 440 | 2,000 | 200 |
| 1985-04-19 | 446 | 450 | 440 | 450 | 18,000 | 204.55 |
| 1985-04-18 | 450 | 450 | 446 | 446 | 6,000 | 202.73 |
| 1985-04-17 | 459 | 459 | 459 | 459 | 4,000 | 208.64 |
| 1985-04-16 | 460 | 460 | 460 | 460 | 3,000 | 209.09 |
| 1985-04-12 | 460 | 460 | 460 | 460 | 4,000 | 209.09 |
| 1985-04-11 | 460 | 460 | 460 | 460 | 10,000 | 209.09 |
| 1985-04-10 | 461 | 461 | 460 | 460 | 3,000 | 209.09 |
| 1985-04-09 | 460 | 460 | 460 | 460 | 4,000 | 209.09 |
| 1985-04-08 | 460 | 460 | 460 | 460 | 1,000 | 209.09 |
| 1985-04-06 | 470 | 470 | 470 | 470 | 2,000 | 213.64 |
| 1985-04-05 | 442 | 459 | 442 | 459 | 15,000 | 208.64 |
| 1985-04-04 | 460 | 460 | 440 | 440 | 11,000 | 200 |
| 1985-04-03 | 469 | 470 | 460 | 460 | 14,000 | 209.09 |
| 1985-04-02 | 471 | 471 | 470 | 470 | 6,000 | 213.64 |
| 1985-03-30 | 461 | 461 | 461 | 461 | 3,000 | 209.55 |
| 1985-03-29 | 462 | 462 | 462 | 462 | 3,000 | 210 |
| 1985-03-28 | 461 | 462 | 461 | 462 | 2,000 | 210 |
| 1985-03-27 | 468 | 468 | 461 | 461 | 13,000 | 209.55 |
| 1985-03-25 | 466 | 466 | 466 | 466 | 4,000 | 211.82 |
| 1985-03-23 | 480 | 480 | 465 | 465 | 12,000 | 211.36 |
| 1985-03-22 | 480 | 480 | 480 | 480 | 1,000 | 218.18 |
| 1985-03-20 | 480 | 485 | 470 | 470 | 14,000 | 213.64 |
| 1985-03-19 | 490 | 490 | 480 | 480 | 14,000 | 218.18 |
| 1985-03-18 | 490 | 490 | 490 | 490 | 1,000 | 222.73 |
| 1985-03-16 | 475 | 490 | 475 | 490 | 6,000 | 222.73 |
| 1985-03-15 | 470 | 480 | 470 | 475 | 23,000 | 215.91 |
| 1985-03-14 | 490 | 490 | 470 | 470 | 14,000 | 213.64 |
| 1985-03-13 | 490 | 494 | 490 | 490 | 19,000 | 222.73 |
| 1985-03-12 | 490 | 490 | 490 | 490 | 46,000 | 222.73 |
| 1985-03-11 | 490 | 490 | 490 | 490 | 6,000 | 222.73 |
| 1985-03-08 | 490 | 491 | 490 | 491 | 12,000 | 223.18 |
| 1985-03-07 | 480 | 480 | 476 | 476 | 13,000 | 216.36 |
| 1985-03-06 | 480 | 480 | 480 | 480 | 2,000 | 218.18 |
| 1985-03-05 | 480 | 480 | 477 | 478 | 7,000 | 217.27 |
| 1985-03-04 | 492 | 492 | 480 | 481 | 13,000 | 218.64 |
| 1985-03-02 | 495 | 495 | 492 | 492 | 15,000 | 223.64 |
| 1985-03-01 | 495 | 504 | 495 | 504 | 2,000 | 229.09 |
| 1985-02-28 | 500 | 500 | 495 | 495 | 6,000 | 225 |
| 1985-02-27 | 480 | 486 | 480 | 485 | 34,000 | 220.46 |
| 1985-02-26 | 504 | 505 | 487 | 487 | 15,000 | 221.36 |
| 1985-02-25 | 519 | 525 | 505 | 505 | 16,000 | 229.55 |
| 1985-02-23 | 530 | 530 | 522 | 522 | 31,000 | 237.27 |
| 1985-02-22 | 483 | 488 | 480 | 488 | 17,000 | 221.82 |
| 1985-02-21 | 485 | 485 | 483 | 483 | 23,000 | 219.55 |
| 1985-02-20 | 484 | 485 | 481 | 485 | 20,000 | 220.46 |
| 1985-02-19 | 481 | 487 | 480 | 485 | 39,000 | 220.46 |
| 1985-02-18 | 480 | 481 | 480 | 480 | 20,000 | 218.18 |
| 1985-02-16 | 485 | 495 | 485 | 495 | 13,000 | 225 |
| 1985-02-15 | 480 | 480 | 480 | 480 | 22,000 | 218.18 |
| 1985-02-14 | 472 | 473 | 472 | 473 | 6,000 | 215 |
| 1985-02-13 | 470 | 472 | 470 | 470 | 19,000 | 213.64 |
| 1985-02-12 | 480 | 480 | 470 | 470 | 15,000 | 213.64 |
| 1985-02-08 | 480 | 480 | 472 | 480 | 12,000 | 218.18 |
| 1985-02-07 | 476 | 486 | 476 | 476 | 5,000 | 216.36 |
| 1985-02-06 | 476 | 476 | 475 | 476 | 6,000 | 216.36 |
| 1985-02-05 | 490 | 490 | 470 | 470 | 17,000 | 213.64 |
| 1985-02-04 | 510 | 510 | 490 | 490 | 36,000 | 222.73 |
| 1985-02-02 | 500 | 510 | 500 | 510 | 2,000 | 231.82 |
| 1985-02-01 | 490 | 500 | 485 | 500 | 27,000 | 227.27 |
| 1985-01-31 | 490 | 490 | 480 | 490 | 18,000 | 222.73 |
| 1985-01-30 | 481 | 481 | 480 | 480 | 9,000 | 218.18 |
| 1985-01-29 | 490 | 490 | 470 | 470 | 22,000 | 213.64 |
| 1985-01-28 | 493 | 493 | 490 | 490 | 8,000 | 222.73 |
| 1985-01-26 | 491 | 491 | 490 | 490 | 9,000 | 222.73 |
| 1985-01-25 | 487 | 493 | 487 | 490 | 18,000 | 222.73 |
| 1985-01-24 | 500 | 500 | 481 | 481 | 27,000 | 218.64 |
| 1985-01-23 | 506 | 507 | 500 | 506 | 29,000 | 230 |
| 1985-01-22 | 510 | 510 | 500 | 500 | 2,000 | 227.27 |
| 1985-01-19 | 510 | 510 | 500 | 500 | 11,000 | 227.27 |
| 1985-01-18 | 530 | 530 | 520 | 525 | 7,000 | 238.64 |
| 1985-01-17 | 545 | 545 | 531 | 531 | 16,000 | 241.36 |
| 1985-01-16 | 560 | 560 | 544 | 545 | 56,000 | 247.73 |
| 1985-01-14 | 551 | 560 | 549 | 560 | 88,000 | 254.55 |
| 1985-01-11 | 510 | 510 | 500 | 502 | 14,000 | 228.18 |
| 1985-01-09 | 472 | 476 | 472 | 475 | 9,000 | 215.91 |
| 1985-01-08 | 471 | 484 | 471 | 472 | 13,000 | 214.55 |
| 1985-01-07 | 486 | 486 | 465 | 465 | 19,000 | 211.36 |
| 1985-01-04 | 511 | 511 | 511 | 511 | 3,000 | 232.27 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
