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
