7734 理研計器(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	702	702	691	691	8,000	314.09
1988-12-26	709	709	700	700	4,000	318.18
1988-12-24	699	700	699	699	5,000	317.73
1988-12-23	696	700	696	696	8,000	316.36
1988-12-22	699	699	695	695	6,000	315.91
1988-12-21	699	699	691	691	12,000	314.09
1988-12-20	693	693	693	693	1,000	315
1988-12-19	718	718	690	690	17,000	313.64
1988-12-16	719	720	718	719	12,000	326.82
1988-12-15	720	720	720	720	4,000	327.27
1988-12-13	718	718	718	718	1,000	326.36
1988-12-12	730	730	730	730	21,000	331.82
1988-12-09	717	730	716	730	10,000	331.82
1988-12-08	716	716	716	716	3,000	325.46
1988-12-07	717	717	717	717	1,000	325.91
1988-12-06	716	716	716	716	8,000	325.46
1988-12-05	716	718	716	716	5,000	325.46
1988-12-03	717	717	716	716	5,000	325.46
1988-12-02	710	716	710	716	8,000	325.46
1988-12-01	705	710	700	710	16,000	322.73
1988-11-30	720	720	710	710	8,000	322.73
1988-11-29	731	731	730	730	3,000	331.82
1988-11-28	701	730	701	730	7,000	331.82
1988-11-26	697	700	697	700	13,000	318.18
1988-11-25	695	696	695	696	3,000	316.36
1988-11-24	692	694	690	690	9,000	313.64
1988-11-22	695	695	695	695	4,000	315.91
1988-11-21	700	700	695	695	20,000	315.91
1988-11-18	690	700	690	695	18,000	315.91
1988-11-17	700	700	700	700	3,000	318.18
1988-11-16	700	700	700	700	3,000	318.18
1988-11-15	680	680	670	680	8,000	309.09
1988-11-14	675	675	670	670	4,000	304.55
1988-11-11	675	675	675	675	4,000	306.82
1988-11-10	680	680	680	680	5,000	309.09
1988-11-09	680	680	680	680	2,000	309.09
1988-11-08	680	680	680	680	1,000	309.09
1988-11-07	675	675	675	675	1,000	306.82
1988-11-04	678	680	675	675	7,000	306.82
1988-11-02	678	678	677	677	2,000	307.73
1988-11-01	676	680	676	676	7,000	307.27
1988-10-31	675	675	675	675	3,000	306.82
1988-10-28	651	660	651	660	6,000	300
1988-10-27	680	680	650	650	4,000	295.46
1988-10-26	680	680	680	680	7,000	309.09
1988-10-25	680	681	680	680	10,000	309.09
1988-10-24	697	697	680	680	7,000	309.09
1988-10-22	695	695	695	695	2,000	315.91
1988-10-18	690	690	690	690	7,000	313.64
1988-10-17	690	690	690	690	10,000	313.64
1988-10-14	690	690	690	690	4,000	313.64
1988-10-13	690	690	689	690	10,000	313.64
1988-10-12	690	690	690	690	2,000	313.64
1988-10-11	690	690	690	690	2,000	313.64
1988-10-06	690	690	690	690	14,000	313.64
1988-10-04	730	730	730	730	4,000	331.82
1988-10-03	730	730	730	730	1,000	331.82
1988-09-30	685	690	680	690	8,000	313.64
1988-09-29	690	690	680	680	10,000	309.09
1988-09-28	686	686	686	686	3,000	311.82
1988-09-27	682	682	682	682	1,000	310
1988-09-26	700	700	700	700	6,000	318.18
1988-09-24	696	700	696	700	5,000	318.18
1988-09-22	700	700	700	700	3,000	318.18
1988-09-20	730	730	730	730	4,000	331.82
1988-09-19	730	735	730	735	9,000	334.09
1988-09-16	736	736	736	736	6,000	334.55
1988-09-14	736	736	735	735	20,000	334.09
1988-09-12	731	735	731	735	6,000	334.09
1988-09-09	735	735	735	735	5,000	334.09
1988-09-07	730	736	730	735	16,000	334.09
1988-09-06	736	736	736	736	5,000	334.55
1988-09-05	737	737	737	737	1,000	335
1988-09-03	737	737	737	737	1,000	335
1988-09-02	736	736	736	736	16,000	334.55
1988-09-01	736	736	736	736	6,000	334.55
1988-08-31	740	740	732	732	7,000	332.73
1988-08-30	732	732	731	731	2,000	332.27
1988-08-29	743	743	730	731	13,000	332.27
1988-08-27	742	742	742	742	2,000	337.27
1988-08-25	744	745	743	745	10,000	338.64
1988-08-24	746	746	745	745	6,000	338.64
1988-08-23	745	745	745	745	3,000	338.64
1988-08-22	760	760	751	751	2,000	341.36
1988-08-19	746	750	746	750	5,000	340.91
1988-08-18	760	760	745	745	3,000	338.64
1988-08-17	750	750	743	743	26,000	337.73
1988-08-16	751	751	751	751	3,000	341.36
1988-08-15	750	750	750	750	9,000	340.91
1988-08-12	750	751	750	750	8,000	340.91
1988-08-11	760	760	750	750	2,000	340.91
1988-08-09	760	760	760	760	6,000	345.46
1988-08-08	753	753	753	753	2,000	342.27
1988-08-06	753	753	753	753	2,000	342.27
1988-08-05	750	753	750	750	17,000	340.91
1988-08-04	750	756	743	746	99,000	339.09
1988-08-03	741	750	741	745	45,000	338.64
1988-08-02	740	741	740	741	3,000	336.82
1988-08-01	740	750	740	750	7,000	340.91
1988-07-30	740	740	732	732	5,000	332.73
1988-07-29	731	732	731	731	12,000	332.27
1988-07-28	730	730	730	730	6,000	331.82
1988-07-27	750	750	750	750	10,000	340.91
1988-07-26	750	750	750	750	12,000	340.91
1988-07-25	755	756	750	750	29,000	340.91
1988-07-23	752	752	751	751	16,000	341.36
1988-07-22	750	755	750	750	30,000	340.91
1988-07-21	760	760	755	756	11,000	343.64
1988-07-20	751	760	750	750	9,000	340.91
1988-07-19	760	761	750	750	177,000	340.91
1988-07-18	760	760	760	760	3,000	345.46
1988-07-15	753	760	752	760	16,000	345.46
1988-07-14	740	751	740	751	18,000	341.36
1988-07-13	751	752	749	749	30,000	340.46
1988-07-12	770	770	750	770	29,000	350
1988-07-11	770	770	770	770	11,000	350
1988-07-08	770	770	770	770	10,000	350
1988-07-07	762	762	761	761	15,000	345.91
1988-07-06	770	770	760	761	19,000	345.91
1988-07-05	770	770	766	770	16,000	350
1988-07-04	761	761	760	760	10,000	345.46
1988-07-02	775	775	771	771	12,000	350.46
1988-07-01	790	790	775	775	15,000	352.27
1988-06-30	800	800	800	800	11,000	363.64
1988-06-29	775	775	775	775	15,000	352.27
1988-06-27	776	781	776	776	16,000	352.73
1988-06-25	800	800	775	775	23,000	352.27
1988-06-24	800	803	800	800	20,000	363.64
1988-06-23	797	801	794	794	32,000	360.91
1988-06-22	800	800	790	800	18,000	363.64
1988-06-21	796	800	796	797	10,000	362.27
1988-06-20	806	806	790	790	19,000	359.09
1988-06-17	800	800	795	800	25,000	363.64
1988-06-16	805	805	800	800	18,000	363.64
1988-06-15	814	815	800	815	20,000	370.46
1988-06-14	811	815	811	814	14,000	370
1988-06-13	824	824	818	818	4,000	371.82
1988-06-10	826	826	817	817	10,000	371.36
1988-06-09	825	835	816	816	18,000	370.91
1988-06-08	840	840	811	825	32,000	375
1988-06-07	846	846	826	840	46,000	381.82
1988-06-06	831	843	826	843	59,000	383.18
1988-06-04	828	828	822	822	13,000	373.64
1988-06-03	810	828	801	828	42,000	376.36
1988-06-02	803	815	803	806	26,000	366.36
1988-06-01	812	815	803	803	20,000	365
1988-05-31	800	810	800	802	31,000	364.55
1988-05-30	799	799	793	799	14,000	363.18
1988-05-28	791	791	790	790	3,000	359.09
1988-05-27	799	800	786	786	22,000	357.27
1988-05-26	799	799	781	790	33,000	359.09
1988-05-25	799	799	770	770	21,000	350
1988-05-24	797	800	797	800	6,000	363.64
1988-05-23	800	810	790	791	29,000	359.55
1988-05-20	830	830	810	810	62,000	368.18
1988-05-19	800	825	800	825	71,000	375
1988-05-18	787	799	787	797	21,000	362.27
1988-05-17	785	785	780	785	36,000	356.82
1988-05-16	780	785	780	785	22,000	356.82
1988-05-13	770	771	770	770	13,000	350
1988-05-12	760	770	750	770	8,000	350
1988-05-11	780	780	770	770	19,000	350
1988-05-10	777	780	777	780	7,000	354.55
1988-05-09	800	800	785	785	18,000	356.82
1988-05-06	795	800	795	800	15,000	363.64
1988-05-02	800	800	794	799	24,000	363.18
1988-04-30	777	780	770	780	42,000	354.55
1988-04-28	776	776	771	775	16,000	352.27
1988-04-27	780	780	770	779	16,000	354.09
1988-04-26	777	789	777	780	26,000	354.55
1988-04-25	760	775	751	775	10,000	352.27
1988-04-23	756	770	756	770	13,000	350
1988-04-22	752	760	750	752	14,000	341.82
1988-04-21	751	751	750	750	23,000	340.91
1988-04-20	755	755	750	750	10,000	340.91
1988-04-19	750	755	750	755	7,000	343.18
1988-04-18	765	765	755	755	6,000	343.18
1988-04-15	765	765	765	765	3,000	347.73
1988-04-14	765	765	760	765	18,000	347.73
1988-04-13	760	769	750	769	11,000	349.55
1988-04-12	770	770	760	760	21,000	345.46
1988-04-11	760	770	760	760	24,000	345.46
1988-04-08	735	735	734	734	13,000	333.64
1988-04-07	761	761	760	760	7,000	345.46
1988-04-06	734	760	734	760	33,000	345.46
1988-04-05	760	760	732	732	6,000	332.73
1988-04-02	765	765	765	765	4,000	347.73
1988-04-01	765	766	765	765	22,000	347.73
1988-03-31	770	770	770	770	13,000	350
1988-03-30	731	749	731	749	6,000	340.46
1988-03-29	733	733	730	730	9,000	331.82
1988-03-28	731	731	731	731	1,000	332.27
1988-03-26	740	740	731	731	2,000	332.27
1988-03-25	750	751	745	745	7,000	338.64
1988-03-24	750	750	747	747	14,000	339.55
1988-03-23	751	751	750	750	15,000	340.91
1988-03-22	751	751	750	751	7,000	341.36
1988-03-18	766	774	751	751	37,000	341.36
1988-03-17	762	770	761	761	25,000	345.91
1988-03-16	760	761	760	761	5,000	345.91
1988-03-15	789	789	789	789	2,000	358.64
1988-03-14	795	795	795	795	15,000	361.36
1988-03-10	756	756	755	755	3,000	343.18
1988-03-09	754	755	741	750	26,000	340.91
1988-03-08	770	770	760	760	8,000	345.46
1988-03-07	788	788	770	775	21,000	352.27
1988-03-05	795	798	795	798	7,000	362.73
1988-03-04	800	800	795	795	15,000	361.36
1988-03-03	790	800	785	790	12,000	359.09
1988-03-02	775	781	775	777	23,000	353.18
1988-03-01	768	780	765	770	16,000	350
1988-02-29	768	768	768	768	7,000	349.09
1988-02-27	755	760	754	760	9,000	345.46
1988-02-26	759	760	742	750	46,000	340.91
1988-02-25	781	781	760	760	20,000	345.46
1988-02-24	791	791	781	781	12,000	355
1988-02-23	790	790	790	790	3,000	359.09
1988-02-22	785	790	785	785	9,000	356.82
1988-02-19	779	790	779	785	24,000	356.82
1988-02-18	780	800	775	775	23,000	352.27
1988-02-15	834	834	820	821	168,000	373.18
1988-02-12	830	834	811	830	102,000	377.27
1988-02-10	816	820	810	820	54,000	372.73
1988-02-09	840	849	821	821	72,000	373.18
1988-02-08	800	850	795	849	282,000	385.91
1988-02-06	810	810	788	800	130,000	363.64
1988-02-05	788	810	788	810	75,000	368.18
1988-02-04	840	840	798	798	276,000	362.73
1988-02-03	781	828	780	824	361,000	374.55
1988-02-02	746	784	745	780	129,000	354.55
1988-02-01	735	745	725	745	23,000	338.64
1988-01-30	730	740	720	720	8,000	327.27
1988-01-29	739	740	720	720	10,000	327.27
1988-01-28	730	750	715	750	42,000	340.91
1988-01-27	721	723	710	710	17,000	322.73
1988-01-26	710	730	710	720	19,000	327.27
1988-01-25	700	700	691	700	16,000	318.18
1988-01-23	710	710	705	710	11,000	322.73
1988-01-22	710	710	700	710	20,000	322.73
1988-01-21	709	710	701	705	25,000	320.46
1988-01-20	701	710	701	710	15,000	322.73
1988-01-19	701	701	690	700	33,000	318.18
1988-01-18	700	710	700	700	21,000	318.18
1988-01-14	685	700	685	700	15,000	318.18
1988-01-13	685	690	680	685	27,000	311.36
1988-01-12	685	690	683	683	23,000	310.46
1988-01-11	687	687	680	682	8,000	310
1988-01-08	671	690	671	690	15,000	313.64
1988-01-07	670	679	667	667	15,000	303.18
1988-01-06	666	666	666	666	8,000	302.73
1988-01-05	610	626	610	626	4,000	284.55
1988-01-04	620	620	605	605	6,000	275

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