7734 理研計器(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	625	625	620	620	3,000	281.82
1987-12-26	645	645	640	640	3,000	290.91
1987-12-25	665	665	648	661	21,000	300.46
1987-12-24	660	670	660	665	10,000	302.27
1987-12-23	658	660	650	660	17,000	300
1987-12-22	665	665	658	658	15,000	299.09
1987-12-21	661	670	651	661	15,000	300.46
1987-12-18	660	661	660	661	42,000	300.46
1987-12-17	680	680	680	680	9,000	309.09
1987-12-16	680	680	680	680	9,000	309.09
1987-12-15	680	680	650	655	11,000	297.73
1987-12-14	675	675	675	675	2,000	306.82
1987-12-10	690	698	685	685	24,000	311.36
1987-12-09	680	700	680	699	7,000	317.73
1987-12-08	659	679	659	679	5,000	308.64
1987-12-07	677	677	677	677	4,000	307.73
1987-12-05	657	657	657	657	1,000	298.64
1987-12-04	690	700	656	656	14,000	298.18
1987-12-03	657	685	657	685	8,000	311.36
1987-12-02	653	653	652	653	8,000	296.82
1987-12-01	650	650	650	650	13,000	295.46
1987-11-30	670	670	651	651	7,000	295.91
1987-11-28	660	670	660	670	2,000	304.55
1987-11-27	660	660	660	660	3,000	300
1987-11-26	660	660	660	660	7,000	300
1987-11-25	656	660	656	660	4,000	300
1987-11-24	655	655	651	651	3,000	295.91
1987-11-20	650	650	650	650	11,000	295.46
1987-11-19	678	678	650	650	5,000	295.46
1987-11-18	683	688	683	688	5,000	312.73
1987-11-17	713	713	713	713	1,000	324.09
1987-11-16	724	724	714	714	12,000	324.55
1987-11-13	665	695	665	695	19,000	315.91
1987-11-12	600	625	600	625	11,000	284.09
1987-11-11	640	640	589	590	14,000	268.18
1987-11-10	661	670	640	640	10,000	290.91
1987-11-09	665	665	660	660	11,000	300
1987-11-07	670	680	670	670	4,000	304.55
1987-11-06	675	675	665	670	12,000	304.55
1987-11-05	698	700	694	695	10,000	315.91
1987-11-04	642	700	642	700	24,000	318.18
1987-11-02	679	679	665	670	12,000	304.55
1987-10-31	681	690	675	676	15,000	307.27
1987-10-30	671	691	671	691	10,000	314.09
1987-10-29	689	689	650	665	25,000	302.27
1987-10-28	700	705	690	690	36,000	313.64
1987-10-27	685	690	670	670	36,000	304.55
1987-10-26	747	750	730	730	9,000	331.82
1987-10-24	737	750	720	750	36,000	340.91
1987-10-23	769	770	736	736	45,000	334.55
1987-10-21	701	730	700	716	56,000	325.46
1987-10-19	808	810	808	810	30,000	368.18
1987-10-16	848	850	848	848	47,000	385.46
1987-10-15	860	860	848	848	44,000	385.46
1987-10-14	879	879	855	869	64,000	395
1987-10-13	850	860	830	859	84,000	390.46
1987-10-12	874	875	821	850	54,000	386.36
1987-10-09	890	895	870	875	77,000	397.73
1987-10-08	880	890	865	889	138,000	404.09
1987-10-07	890	900	869	880	277,000	400
1987-10-06	910	910	910	910	381,000	413.64
1987-10-05	780	820	779	810	229,000	368.18
1987-10-03	759	780	755	780	91,000	354.55
1987-10-02	730	755	730	746	73,000	339.09
1987-10-01	699	730	699	727	32,000	330.46
1987-09-30	710	710	700	710	12,000	322.73
1987-09-29	700	710	700	701	6,000	318.64
1987-09-28	683	710	683	710	5,000	322.73
1987-09-26	685	715	681	681	30,000	309.55
1987-09-25	712	712	680	685	30,000	311.36
1987-09-24	724	725	711	711	33,000	323.18
1987-09-22	730	739	721	723	29,000	328.64
1987-09-21	730	731	730	730	25,000	331.82
1987-09-18	741	750	740	740	53,000	336.36
1987-09-17	736	742	730	742	55,000	337.27
1987-09-16	760	760	730	730	110,000	331.82
1987-09-14	748	760	746	760	190,000	345.46
1987-09-11	700	730	690	730	108,000	331.82
1987-09-10	691	695	685	695	24,000	315.91
1987-09-09	700	705	690	690	41,000	313.64
1987-09-08	691	710	690	700	53,000	318.18
1987-09-07	699	710	690	690	28,000	313.64
1987-09-05	699	699	680	680	10,000	309.09
1987-09-03	680	680	680	680	4,000	309.09
1987-09-02	708	708	681	700	21,000	318.18
1987-09-01	710	712	700	700	29,000	318.18
1987-08-31	710	720	705	720	22,000	327.27
1987-08-29	710	715	710	710	47,000	322.73
1987-08-28	715	723	700	710	134,000	322.73
1987-08-27	708	730	708	725	189,000	329.55
1987-08-26	660	698	660	698	106,000	317.27
1987-08-25	652	660	652	660	22,000	300
1987-08-24	648	650	646	650	19,000	295.46
1987-08-22	647	655	646	646	11,000	293.64
1987-08-21	655	655	640	645	23,000	293.18
1987-08-20	645	659	645	655	33,000	297.73
1987-08-19	631	640	631	640	19,000	290.91
1987-08-18	671	674	665	665	17,000	302.27
1987-08-17	669	675	665	675	55,000	306.82
1987-08-14	650	684	650	677	190,000	307.73
1987-08-13	635	650	631	650	111,000	295.46
1987-08-12	626	630	625	630	13,000	286.36
1987-08-11	634	634	616	616	17,000	280
1987-08-10	620	635	620	630	19,000	286.36
1987-08-07	616	620	610	620	19,000	281.82
1987-08-06	609	615	605	615	24,000	279.55
1987-08-05	616	616	610	610	8,000	277.27
1987-08-04	620	620	615	615	14,000	279.55
1987-08-03	640	640	633	633	34,000	287.73
1987-08-01	648	648	630	630	27,000	286.36
1987-07-31	620	643	616	630	49,000	286.36
1987-07-30	600	619	600	610	77,000	277.27
1987-07-29	598	605	598	598	20,000	271.82
1987-07-28	582	590	582	590	12,000	268.18
1987-07-27	594	594	580	580	15,000	263.64
1987-07-25	561	588	561	588	4,000	267.27
1987-07-24	560	560	551	551	24,000	250.46
1987-07-23	560	565	560	560	26,000	254.55
1987-07-22	575	575	551	560	27,000	254.55
1987-07-21	590	590	575	575	22,000	261.36
1987-07-20	601	601	592	599	14,000	272.27
1987-07-17	600	600	590	600	24,000	272.73
1987-07-16	600	600	595	600	8,000	272.73
1987-07-15	600	602	590	602	17,000	273.64
1987-07-14	590	590	585	585	16,000	265.91
1987-07-13	586	590	580	585	22,000	265.91
1987-07-10	589	595	585	585	9,000	265.91
1987-07-09	589	590	580	590	4,000	268.18
1987-07-08	600	600	590	590	10,000	268.18
1987-07-07	601	601	600	600	17,000	272.73
1987-07-06	618	618	600	600	24,000	272.73
1987-07-04	601	609	600	600	17,000	272.73
1987-07-03	609	609	600	601	7,000	273.18
1987-07-02	595	609	595	609	12,000	276.82
1987-07-01	600	600	591	595	4,000	270.46
1987-06-30	618	618	595	595	8,000	270.46
1987-06-29	620	620	610	610	11,000	277.27
1987-06-27	615	615	611	611	7,000	277.73
1987-06-26	611	611	605	610	7,000	277.27
1987-06-25	620	620	610	610	8,000	277.27
1987-06-24	610	610	601	610	16,000	277.27
1987-06-23	620	620	610	610	34,000	277.27
1987-06-22	630	630	611	611	15,000	277.73
1987-06-19	610	610	610	610	14,000	277.27
1987-06-18	649	650	649	650	13,000	295.46
1987-06-17	665	665	645	650	56,000	295.46
1987-06-16	621	655	621	655	111,000	297.73
1987-06-15	620	621	611	611	36,000	277.73
1987-06-12	619	620	610	610	46,000	277.27
1987-06-11	615	622	615	620	46,000	281.82
1987-06-10	601	629	601	610	86,000	277.27
1987-06-09	581	600	581	599	37,000	272.27
1987-06-08	575	580	570	580	15,000	263.64
1987-06-06	569	575	568	575	6,000	261.36
1987-06-05	550	570	550	570	9,000	259.09
1987-06-04	561	580	561	568	22,000	258.18
1987-06-03	569	569	568	568	2,000	258.18
1987-06-02	573	576	573	575	8,000	261.36
1987-06-01	580	580	573	573	8,000	260.46
1987-05-30	579	580	578	580	7,000	263.64
1987-05-29	574	578	550	578	29,000	262.73
1987-05-27	599	600	594	594	7,000	270
1987-05-26	585	599	580	599	32,000	272.27
1987-05-25	589	590	584	590	8,000	268.18
1987-05-22	585	599	585	598	35,000	271.82
1987-05-21	581	589	580	589	21,000	267.73
1987-05-20	589	589	579	589	18,000	267.73
1987-05-19	580	590	580	590	45,000	268.18
1987-05-18	594	594	580	580	11,000	263.64
1987-05-15	570	601	560	600	74,000	272.73
1987-05-14	550	570	550	570	39,000	259.09
1987-05-13	552	555	545	555	63,000	252.27
1987-05-12	550	570	550	557	71,000	253.18
1987-05-11	490	550	490	549	38,000	249.55
1987-05-08	485	500	483	500	18,000	227.27
1987-05-07	483	483	483	483	4,000	219.55
1987-05-06	477	489	477	489	6,000	222.27
1987-05-02	480	485	480	485	4,000	220.46
1987-05-01	489	489	489	489	2,000	222.27
1987-04-30	480	490	480	490	8,000	222.73
1987-04-28	475	480	475	480	5,000	218.18
1987-04-27	475	475	475	475	3,000	215.91
1987-04-25	475	475	475	475	5,000	215.91
1987-04-24	475	480	471	475	21,000	215.91
1987-04-23	468	475	465	475	28,000	215.91
1987-04-22	462	468	462	468	6,000	212.73
1987-04-21	460	470	460	460	14,000	209.09
1987-04-20	440	455	440	455	12,000	206.82
1987-04-17	435	445	430	445	24,000	202.27
1987-04-16	430	440	428	440	31,000	200
1987-04-15	444	444	440	440	22,000	200
1987-04-14	453	458	449	449	15,000	204.09
1987-04-13	460	460	460	460	4,000	209.09
1987-04-10	470	470	459	466	30,000	211.82
1987-04-09	477	477	470	470	45,000	213.64
1987-04-08	481	482	480	482	9,000	219.09
1987-04-07	489	489	480	480	19,000	218.18
1987-04-06	489	490	485	490	13,000	222.73
1987-04-04	485	487	485	487	3,000	221.36
1987-04-03	485	485	480	480	10,000	218.18
1987-04-02	485	485	481	485	8,000	220.46
1987-04-01	485	485	480	481	14,000	218.64
1987-03-31	490	490	480	480	15,000	218.18
1987-03-30	500	500	495	495	14,000	225
1987-03-28	491	500	491	500	11,000	227.27
1987-03-26	500	500	500	500	3,000	227.27
1987-03-25	490	505	485	505	9,000	229.55
1987-03-24	508	508	495	500	19,000	227.27
1987-03-23	510	510	495	495	23,000	225
1987-03-20	501	501	497	500	27,000	227.27
1987-03-19	500	500	500	500	7,000	227.27
1987-03-18	515	523	503	503	16,000	228.64
1987-03-17	500	505	500	505	7,000	229.55
1987-03-16	523	523	523	523	5,000	237.73
1987-03-13	499	500	499	500	13,000	227.27
1987-03-12	501	501	490	500	10,000	227.27
1987-03-11	496	500	481	481	47,000	218.64
1987-03-10	505	505	492	492	21,000	223.64
1987-03-09	498	509	498	505	15,000	229.55
1987-03-07	500	500	495	500	19,000	227.27
1987-03-06	500	509	500	500	26,000	227.27
1987-03-05	502	502	500	500	5,000	227.27
1987-03-04	515	519	500	510	31,000	231.82
1987-03-03	509	510	501	510	19,000	231.82
1987-03-02	496	500	490	500	16,000	227.27
1987-02-28	520	520	506	506	3,000	230
1987-02-27	510	510	500	505	36,000	229.55
1987-02-26	520	520	519	519	6,000	235.91
1987-02-25	525	525	510	520	22,000	236.36
1987-02-24	520	525	517	520	18,000	236.36
1987-02-23	525	525	504	507	24,000	230.46
1987-02-20	502	528	502	528	19,000	240
1987-02-19	506	510	505	510	20,000	231.82
1987-02-18	510	510	500	505	26,000	229.55
1987-02-17	510	510	510	510	8,000	231.82
1987-02-16	530	530	520	520	10,000	236.36
1987-02-13	520	530	510	530	14,000	240.91
1987-02-12	507	513	507	510	8,000	231.82
1987-02-10	510	513	503	513	10,000	233.18
1987-02-09	520	520	505	511	16,000	232.27
1987-02-07	512	512	510	510	6,000	231.82
1987-02-06	505	525	505	510	16,000	231.82
1987-02-05	501	510	500	510	16,000	231.82
1987-02-04	511	511	500	500	29,000	227.27
1987-02-03	515	515	495	501	60,000	227.73
1987-02-02	526	526	516	525	13,000	238.64
1987-01-31	521	525	515	516	25,000	234.55
1987-01-30	536	536	515	515	14,000	234.09
1987-01-29	525	526	517	526	24,000	239.09
1987-01-28	525	535	520	535	25,000	243.18
1987-01-27	535	545	515	515	11,000	234.09
1987-01-26	550	560	550	560	3,000	254.55
1987-01-24	540	550	540	550	12,000	250
1987-01-23	525	535	525	535	3,000	243.18
1987-01-22	519	520	510	520	18,000	236.36
1987-01-21	520	525	509	525	22,000	238.64
1987-01-20	525	535	525	535	15,000	243.18
1987-01-19	550	550	548	548	19,000	249.09
1987-01-16	550	560	550	560	8,000	254.55
1987-01-14	535	550	530	550	18,000	250
1987-01-13	532	536	530	536	9,000	243.64
1987-01-12	540	540	530	530	22,000	240.91
1987-01-09	545	545	540	540	32,000	245.46
1987-01-08	544	550	544	550	23,000	250
1987-01-07	540	543	540	543	29,000	246.82
1987-01-06	541	551	533	550	17,000	250
1987-01-05	560	560	560	560	4,000	254.55

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