7734 理研計器(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	565	580	561	570	38,000	259.09
1986-12-26	566	567	566	566	10,000	257.27
1986-12-25	565	570	560	560	32,000	254.55
1986-12-24	575	575	560	565	27,000	256.82
1986-12-23	590	590	580	580	12,000	263.64
1986-12-22	575	590	575	580	45,000	263.64
1986-12-19	590	590	575	575	21,000	261.36
1986-12-18	597	598	590	590	5,000	268.18
1986-12-17	587	600	587	587	26,000	266.82
1986-12-16	595	600	585	585	21,000	265.91
1986-12-15	625	625	595	595	20,000	270.46
1986-12-12	620	620	601	605	22,000	275
1986-12-11	600	630	600	630	17,000	286.36
1986-12-10	603	610	600	610	4,000	277.27
1986-12-09	600	603	600	603	17,000	274.09
1986-12-08	610	610	600	600	12,000	272.73
1986-12-06	621	630	621	630	2,000	286.36
1986-12-05	630	630	620	620	7,000	281.82
1986-12-04	630	630	605	630	20,000	286.36
1986-12-03	630	630	630	630	13,000	286.36
1986-12-02	630	631	630	630	13,000	286.36
1986-12-01	660	660	660	660	1,000	300
1986-11-29	650	650	645	650	7,000	295.46
1986-11-28	650	650	635	635	6,000	288.64
1986-11-27	660	660	630	645	6,000	293.18
1986-11-26	651	661	651	660	12,000	300
1986-11-25	674	674	659	659	2,000	299.55
1986-11-22	684	684	674	674	7,000	306.36
1986-11-21	650	690	645	690	51,000	313.64
1986-11-20	670	670	650	650	10,000	295.46
1986-11-19	650	660	650	650	16,000	295.46
1986-11-18	645	650	635	650	23,000	295.46
1986-11-17	636	645	630	645	25,000	293.18
1986-11-14	610	640	610	640	25,000	290.91
1986-11-13	600	610	600	610	12,000	277.27
1986-11-12	594	600	590	590	29,000	268.18
1986-11-11	590	609	590	608	8,000	276.36
1986-11-10	609	610	609	610	2,000	277.27
1986-11-07	594	610	590	610	15,000	277.27
1986-11-06	580	590	580	590	9,000	268.18
1986-11-05	564	580	564	570	9,000	259.09
1986-11-04	563	578	563	568	12,000	258.18
1986-11-01	560	571	560	563	8,000	255.91
1986-10-31	595	600	560	560	18,000	254.55
1986-10-30	573	580	562	580	34,000	263.64
1986-10-29	575	585	571	571	15,000	259.55
1986-10-28	570	580	570	580	3,000	263.64
1986-10-25	570	570	570	570	6,000	259.09
1986-10-24	551	580	550	570	13,000	259.09
1986-10-23	560	565	551	551	15,000	250.46
1986-10-22	570	570	570	570	1,000	259.09
1986-10-21	590	590	580	590	17,000	268.18
1986-10-20	598	600	580	580	20,000	263.64
1986-10-17	595	600	590	600	9,000	272.73
1986-10-16	595	610	590	600	13,000	272.73
1986-10-15	600	609	591	605	18,000	275
1986-10-14	600	611	590	600	32,000	272.73
1986-10-13	585	600	585	600	16,000	272.73
1986-10-09	588	588	588	588	1,000	267.27
1986-10-07	600	600	590	598	8,000	271.82
1986-10-06	570	600	570	600	18,000	272.73
1986-10-04	564	570	564	570	6,000	259.09
1986-10-03	570	570	565	565	2,000	256.82
1986-10-02	560	570	560	570	6,000	259.09
1986-10-01	575	589	570	589	16,000	267.73
1986-09-30	589	589	575	575	10,000	261.36
1986-09-29	570	570	570	570	14,000	259.09
1986-09-27	520	520	520	520	14,000	236.36
1986-09-26	570	579	569	569	23,000	258.64
1986-09-25	580	580	570	580	11,000	263.64
1986-09-24	581	581	570	570	13,000	259.09
1986-09-22	602	602	590	590	10,000	268.18
1986-09-19	605	605	600	603	25,000	274.09
1986-09-18	605	605	605	605	11,000	275
1986-09-17	618	618	600	600	18,000	272.73
1986-09-16	611	620	611	620	10,000	281.82
1986-09-12	581	611	581	611	21,000	277.73
1986-09-11	611	620	611	611	49,000	277.73
1986-09-10	630	630	620	620	35,000	281.82
1986-09-09	650	650	650	650	20,000	295.46
1986-09-06	670	670	650	660	9,000	300
1986-09-05	680	685	670	671	13,000	305
1986-09-04	685	689	670	680	29,000	309.09
1986-09-03	650	693	650	685	38,000	311.36
1986-09-02	625	630	625	630	12,000	286.36
1986-09-01	625	625	624	625	12,000	284.09
1986-08-30	615	625	615	625	22,000	284.09
1986-08-29	615	615	608	615	31,000	279.55
1986-08-28	610	625	610	610	47,000	277.27
1986-08-27	596	602	596	600	50,000	272.73
1986-08-26	596	600	593	595	30,000	270.46
1986-08-25	605	609	593	595	58,000	270.46
1986-08-23	600	605	599	600	55,000	272.73
1986-08-22	600	600	590	600	43,000	272.73
1986-08-21	600	600	590	590	49,000	268.18
1986-08-20	606	610	595	600	76,000	272.73
1986-08-19	620	625	600	600	112,000	272.73
1986-08-18	626	629	615	620	52,000	281.82
1986-08-15	665	665	621	625	91,000	284.09
1986-08-14	680	699	665	670	98,000	304.55
1986-08-13	695	699	681	681	50,000	309.55
1986-08-12	709	710	685	700	77,000	318.18
1986-08-11	732	732	712	712	13,000	323.64
1986-08-08	720	722	712	722	14,000	328.18
1986-08-07	740	740	720	730	6,000	331.82
1986-08-06	715	715	710	715	25,000	325
1986-08-05	715	750	712	750	19,000	340.91
1986-08-04	710	712	710	712	14,000	323.64
1986-08-02	716	716	705	710	13,000	322.73
1986-08-01	720	720	700	715	19,000	325
1986-07-31	721	725	721	725	29,000	329.55
1986-07-30	751	759	720	759	21,000	345
1986-07-29	760	760	751	751	8,000	341.36
1986-07-28	785	790	784	790	12,000	359.09
1986-07-26	781	795	781	795	5,000	361.36
1986-07-25	800	800	770	800	20,000	363.64
1986-07-24	781	820	781	809	88,000	367.73
1986-07-23	735	770	735	770	149,000	350
1986-07-22	722	735	715	730	60,000	331.82
1986-07-21	736	736	710	721	91,000	327.73
1986-07-19	770	770	730	736	65,000	334.55
1986-07-18	790	800	775	775	95,000	352.27
1986-07-17	840	840	790	800	73,000	363.64
1986-07-16	860	865	850	850	24,000	386.36
1986-07-15	850	871	850	865	42,000	393.18
1986-07-14	869	869	850	850	53,000	386.36
1986-07-11	896	900	879	879	43,000	399.55
1986-07-10	913	913	889	899	40,000	408.64
1986-07-08	850	944	850	944	106,000	429.09
1986-07-07	880	880	879	880	28,000	400
1986-07-05	944	945	900	900	40,000	409.09
1986-07-04	951	952	925	945	144,000	429.55
1986-07-03	920	980	910	950	392,000	431.82
1986-07-02	920	920	880	880	117,000	400
1986-07-01	852	920	840	920	336,000	418.18
1986-06-30	859	860	791	801	139,000	364.09
1986-06-28	881	900	856	860	133,000	390.91
1986-06-27	950	951	869	879	1,117,000	399.55
1986-06-26	940	940	940	940	449,000	427.27
1986-06-25	800	840	784	840	430,000	381.82
1986-06-24	799	805	760	760	314,000	345.46
1986-06-23	730	795	725	785	448,000	356.82
1986-06-21	710	725	700	710	27,000	322.73
1986-06-20	715	720	700	720	46,000	327.27
1986-06-19	729	730	710	712	76,000	323.64
1986-06-18	705	720	701	720	78,000	327.27
1986-06-17	696	700	690	700	39,000	318.18
1986-06-16	699	700	681	681	35,000	309.55
1986-06-13	698	700	665	665	38,000	302.27
1986-06-12	701	705	698	700	43,000	318.18
1986-06-11	710	710	695	701	41,000	318.64
1986-06-10	695	710	695	700	49,000	318.18
1986-06-09	725	730	710	725	106,000	329.55
1986-06-07	720	730	720	729	53,000	331.36
1986-06-06	700	710	695	710	72,000	322.73
1986-06-05	695	705	690	700	49,000	318.18
1986-06-04	700	710	698	698	61,000	317.27
1986-06-03	708	712	690	690	64,000	313.64
1986-06-02	712	712	702	709	53,000	322.27
1986-05-31	728	728	702	702	40,000	319.09
1986-05-30	730	730	716	729	95,000	331.36
1986-05-29	704	739	703	730	160,000	331.82
1986-05-28	670	709	670	693	134,000	315
1986-05-27	666	674	663	670	85,000	304.55
1986-05-26	668	670	656	656	62,000	298.18
1986-05-24	670	681	670	670	47,000	304.55
1986-05-23	672	678	655	670	63,000	304.55
1986-05-22	680	686	671	681	63,000	309.55
1986-05-21	694	700	684	697	78,000	316.82
1986-05-20	700	700	685	685	39,000	311.36
1986-05-19	675	699	670	695	86,000	315.91
1986-05-17	691	691	655	681	47,000	309.55
1986-05-16	719	719	681	695	70,000	315.91
1986-05-15	720	720	700	720	118,000	327.27
1986-05-14	706	710	694	710	149,000	322.73
1986-05-13	700	715	700	710	93,000	322.73
1986-05-12	765	765	735	735	140,000	334.09
1986-05-09	750	777	745	755	538,000	343.18
1986-05-08	709	750	709	750	476,000	340.91
1986-05-07	696	700	661	699	298,000	317.73
1986-05-06	680	697	680	686	198,000	311.82
1986-05-02	700	703	679	679	495,000	308.64
1986-05-01	630	679	621	679	219,000	308.64
1986-04-30	644	650	631	631	77,000	286.82
1986-04-28	641	646	630	645	75,000	293.18
1986-04-26	650	651	632	632	91,000	287.27
1986-04-25	674	676	660	665	94,000	302.27
1986-04-24	674	680	664	670	366,000	304.55
1986-04-23	670	680	664	664	601,000	301.82
1986-04-22	639	674	639	660	548,000	300
1986-04-21	650	651	628	640	133,000	290.91
1986-04-19	633	645	628	645	63,000	293.18
1986-04-18	655	655	626	631	231,000	286.82
1986-04-17	648	663	642	644	640,000	292.73
1986-04-16	595	648	586	644	749,000	292.73
1986-04-15	580	597	575	597	225,000	271.36
1986-04-14	580	582	575	575	87,000	261.36
1986-04-11	567	569	558	560	181,000	254.55
1986-04-10	569	570	560	567	60,000	257.73
1986-04-09	536	577	536	560	183,000	254.55
1986-04-08	530	531	530	530	20,000	240.91
1986-04-07	548	549	531	540	37,000	245.46
1986-04-05	550	550	549	549	25,000	249.55
1986-04-04	550	555	549	549	8,000	249.55
1986-04-03	565	565	549	549	6,000	249.55
1986-04-02	540	571	540	565	30,000	256.82
1986-04-01	555	557	543	543	96,000	246.82
1986-03-31	561	561	558	560	27,000	254.55
1986-03-29	555	559	555	558	19,000	253.64
1986-03-28	540	560	540	560	38,000	254.55
1986-03-26	560	585	559	585	70,000	265.91
1986-03-25	560	560	560	560	6,000	254.55
1986-03-24	556	560	551	560	12,000	254.55
1986-03-22	580	580	576	576	8,000	261.82
1986-03-20	593	600	580	580	92,000	263.64
1986-03-19	593	593	580	593	149,000	269.55
1986-03-18	583	589	580	588	86,000	267.27
1986-03-17	593	604	593	593	47,000	269.55
1986-03-15	612	612	602	602	25,000	273.64
1986-03-14	610	615	594	594	118,000	270
1986-03-13	600	618	593	593	337,000	269.55
1986-03-12	593	600	593	594	180,000	270
1986-03-11	593	593	582	593	59,000	269.55
1986-03-10	589	592	583	592	33,000	269.09
1986-03-07	591	592	580	580	76,000	263.64
1986-03-06	592	592	590	590	40,000	268.18
1986-03-05	590	593	589	591	45,000	268.64
1986-03-04	589	590	580	590	32,000	268.18
1986-03-03	588	589	580	588	15,000	267.27
1986-03-01	590	590	585	589	24,000	267.73
1986-02-28	593	593	585	590	72,000	268.18
1986-02-27	574	593	574	590	214,000	268.18
1986-02-26	571	574	571	574	32,000	260.91
1986-02-25	574	574	571	574	27,000	260.91
1986-02-24	570	574	570	574	45,000	260.91
1986-02-22	574	574	568	569	24,000	258.64
1986-02-21	568	574	565	574	64,000	260.91
1986-02-20	561	566	560	565	54,000	256.82
1986-02-19	570	570	560	561	21,000	255
1986-02-18	570	579	565	570	69,000	259.09
1986-02-17	562	569	555	568	16,000	258.18
1986-02-15	550	555	550	555	13,000	252.27
1986-02-14	543	550	543	550	23,000	250
1986-02-13	540	550	540	542	24,000	246.36
1986-02-12	550	550	540	540	14,000	245.46
1986-02-10	555	555	540	541	14,000	245.91
1986-02-07	551	555	550	555	29,000	252.27
1986-02-06	555	557	550	550	34,000	250
1986-02-05	570	570	555	555	35,000	252.27
1986-02-04	555	570	550	560	72,000	254.55
1986-02-03	555	570	550	555	39,000	252.27
1986-02-01	561	569	550	550	21,000	250
1986-01-31	570	579	562	570	60,000	259.09
1986-01-30	557	570	557	567	63,000	257.73
1986-01-29	572	580	555	556	72,000	252.73
1986-01-28	560	593	551	566	306,000	257.27
1986-01-27	536	570	530	569	136,000	258.64
1986-01-25	536	538	535	538	41,000	244.55
1986-01-24	515	536	515	530	87,000	240.91
1986-01-23	510	519	510	515	15,000	234.09
1986-01-22	520	520	519	519	5,000	235.91
1986-01-21	516	525	506	525	10,000	238.64
1986-01-20	515	515	505	506	24,000	230
1986-01-18	525	525	515	515	9,000	234.09
1986-01-17	520	530	520	525	5,000	238.64
1986-01-16	510	530	510	530	20,000	240.91
1986-01-14	508	530	508	530	11,000	240.91
1986-01-13	505	505	505	505	6,000	229.55
1986-01-10	500	503	495	503	28,000	228.64
1986-01-09	495	500	495	500	7,000	227.27
1986-01-07	492	492	485	485	17,000	220.46
1986-01-06	515	515	495	495	9,000	225
1986-01-04	524	524	505	505	6,000	229.55

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