7734 理研計器(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	970	970	960	960	6,000	436.36
1989-12-28	971	971	960	960	29,000	436.36
1989-12-27	969	970	965	970	16,000	440.91
1989-12-26	980	980	961	970	17,000	440.91
1989-12-25	980	980	975	975	12,000	443.18
1989-12-22	980	980	960	960	47,000	436.36
1989-12-21	980	980	970	971	16,000	441.36
1989-12-20	970	980	970	979	19,000	445
1989-12-19	981	985	971	980	33,000	445.46
1989-12-18	980	980	965	980	41,000	445.46
1989-12-15	980	981	955	955	40,000	434.09
1989-12-14	982	992	970	970	23,000	440.91
1989-12-13	987	995	980	980	57,000	445.46
1989-12-12	1,000	1,000	987	990	54,000	450
1989-12-11	1,000	1,020	994	1,000	141,000	454.55
1989-12-08	970	994	969	994	118,000	451.82
1989-12-07	960	970	958	958	87,000	435.46
1989-12-06	950	960	948	960	123,000	436.36
1989-12-05	950	950	941	941	44,000	427.73
1989-12-04	937	945	937	937	43,000	425.91
1989-12-01	944	944	935	935	17,000	425
1989-11-30	950	950	945	945	16,000	429.55
1989-11-29	945	960	945	955	31,000	434.09
1989-11-28	945	970	945	960	30,000	436.36
1989-11-27	959	965	955	955	35,000	434.09
1989-11-24	955	959	950	958	47,000	435.46
1989-11-22	946	950	946	948	33,000	430.91
1989-11-21	945	950	938	946	41,000	430
1989-11-20	946	946	936	936	10,000	425.46
1989-11-17	935	945	931	944	24,000	429.09
1989-11-16	923	937	922	935	23,000	425
1989-11-15	935	935	922	922	19,000	419.09
1989-11-14	927	930	921	921	18,000	418.64
1989-11-13	925	927	915	917	29,000	416.82
1989-11-10	927	927	917	917	9,000	416.82
1989-11-09	930	930	925	925	11,000	420.46
1989-11-08	935	935	915	917	21,000	416.82
1989-11-07	930	935	922	935	8,000	425
1989-11-06	921	940	920	940	14,000	427.27
1989-11-02	935	935	915	915	7,000	415.91
1989-11-01	921	921	915	915	12,000	415.91
1989-10-31	934	934	915	921	12,000	418.64
1989-10-30	935	935	934	934	3,000	424.55
1989-10-27	920	925	915	925	11,000	420.46
1989-10-26	925	930	910	930	17,000	422.73
1989-10-25	940	957	940	945	30,000	429.55
1989-10-24	960	970	945	945	39,000	429.55
1989-10-23	949	960	948	960	53,000	436.36
1989-10-20	941	950	940	945	26,000	429.55
1989-10-19	940	940	921	940	34,000	427.27
1989-10-18	943	945	940	940	23,000	427.27
1989-10-17	940	950	935	942	37,000	428.18
1989-10-16	955	955	920	920	26,000	418.18
1989-10-13	960	964	950	962	45,000	437.27
1989-10-12	962	975	962	975	31,000	443.18
1989-10-11	1,030	1,030	980	982	112,000	446.36
1989-10-09	990	1,020	990	1,020	228,000	463.64
1989-10-06	950	980	945	980	269,000	445.46
1989-10-05	906	950	900	949	146,000	431.36
1989-10-04	900	910	900	900	13,000	409.09
1989-10-03	891	905	890	892	44,000	405.46
1989-10-02	890	891	885	890	24,000	404.55
1989-09-29	890	890	880	890	28,000	404.55
1989-09-28	900	900	900	900	7,000	409.09
1989-09-27	900	900	900	900	20,000	409.09
1989-09-26	910	910	900	908	24,000	412.73
1989-09-25	885	900	885	890	16,000	404.55
1989-09-22	880	880	862	867	44,000	394.09
1989-09-21	872	885	871	880	24,000	400
1989-09-20	875	880	872	872	38,000	396.36
1989-09-19	880	880	875	875	31,000	397.73
1989-09-18	881	885	880	880	11,000	400
1989-09-14	872	876	872	875	9,000	397.73
1989-09-13	881	885	871	871	27,000	395.91
1989-09-12	882	890	880	880	10,000	400
1989-09-11	883	893	881	881	6,000	400.46
1989-09-08	894	894	878	878	19,000	399.09
1989-09-07	885	895	871	895	48,000	406.82
1989-09-06	885	885	880	880	21,000	400
1989-09-05	889	890	888	890	9,000	404.55
1989-09-04	886	898	885	888	6,000	403.64
1989-09-01	883	885	880	880	30,000	400
1989-08-31	893	893	883	883	17,000	401.36
1989-08-30	885	893	880	893	24,000	405.91
1989-08-29	900	900	880	880	23,000	400
1989-08-28	905	905	895	895	42,000	406.82
1989-08-25	881	905	881	905	25,000	411.36
1989-08-24	896	898	883	883	37,000	401.36
1989-08-23	906	910	890	890	19,000	404.55
1989-08-22	910	920	901	901	65,000	409.55
1989-08-21	945	945	917	917	60,000	416.82
1989-08-18	938	945	912	945	395,000	429.55
1989-08-17	900	938	900	932	283,000	423.64
1989-08-16	895	910	890	910	183,000	413.64
1989-08-15	850	900	845	900	191,000	409.09
1989-08-14	855	855	845	845	20,000	384.09
1989-08-11	854	855	840	850	27,000	386.36
1989-08-10	860	860	850	855	16,000	388.64
1989-08-09	859	860	859	860	3,000	390.91
1989-08-08	880	880	860	860	25,000	390.91
1989-08-07	885	885	878	880	13,000	400
1989-08-04	846	889	846	875	65,000	397.73
1989-08-03	824	840	824	836	18,000	380
1989-08-02	830	832	821	830	44,000	377.27
1989-08-01	842	845	820	820	29,000	372.73
1989-07-31	840	840	831	832	8,000	378.18
1989-07-28	816	830	810	830	42,000	377.27
1989-07-27	821	830	815	815	21,000	370.46
1989-07-26	820	830	815	815	27,000	370.46
1989-07-25	821	821	815	815	14,000	370.46
1989-07-24	820	820	815	820	23,000	372.73
1989-07-21	830	830	825	825	19,000	375
1989-07-20	835	835	825	830	22,000	377.27
1989-07-19	833	833	825	825	15,000	375
1989-07-18	840	845	830	840	22,000	381.82
1989-07-17	840	840	830	830	22,000	377.27
1989-07-14	840	840	830	840	18,000	381.82
1989-07-13	817	830	816	816	49,000	370.91
1989-07-12	840	843	815	815	48,000	370.46
1989-07-11	841	850	840	840	24,000	381.82
1989-07-10	850	853	840	840	36,000	381.82
1989-07-07	847	847	815	836	42,000	380
1989-07-06	825	840	825	838	25,000	380.91
1989-07-05	816	839	816	820	32,000	372.73
1989-07-04	810	815	790	811	30,000	368.64
1989-07-03	770	800	770	800	86,000	363.64
1989-06-30	837	840	795	800	140,000	363.64
1989-06-29	845	850	835	836	29,000	380
1989-06-28	851	860	841	855	48,000	388.64
1989-06-27	867	872	850	870	39,000	395.46
1989-06-26	885	889	867	867	41,000	394.09
1989-06-23	875	880	860	880	86,000	400
1989-06-22	905	910	881	885	114,000	402.27
1989-06-21	920	920	902	910	466,000	413.64
1989-06-20	900	929	893	909	1,061,000	413.18
1989-06-19	860	899	856	880	957,000	400
1989-06-16	830	849	825	849	607,000	385.91
1989-06-15	800	832	800	826	113,000	375.46
1989-06-14	795	800	795	800	15,000	363.64
1989-06-13	790	795	790	795	6,000	361.36
1989-06-12	781	790	780	790	3,000	359.09
1989-06-09	800	800	781	781	2,000	355
1989-06-08	780	780	780	780	2,000	354.55
1989-06-07	781	790	776	776	14,000	352.73
1989-06-06	782	790	782	790	8,000	359.09
1989-06-02	801	801	780	780	11,000	354.55
1989-06-01	800	810	795	795	22,000	361.36
1989-05-31	800	804	790	790	11,000	359.09
1989-05-30	781	805	780	805	9,000	365.91
1989-05-29	790	790	780	780	6,000	354.55
1989-05-26	800	800	789	790	19,000	359.09
1989-05-25	801	801	800	800	16,000	363.64
1989-05-24	800	805	800	800	8,000	363.64
1989-05-23	815	815	800	800	14,000	363.64
1989-05-22	819	820	816	816	11,000	370.91
1989-05-19	810	816	805	816	14,000	370.91
1989-05-18	810	815	803	814	24,000	370
1989-05-17	814	814	801	801	10,000	364.09
1989-05-16	815	817	810	816	19,000	370.91
1989-05-15	820	820	818	818	26,000	371.82
1989-05-12	815	820	810	820	56,000	372.73
1989-05-11	815	820	811	816	74,000	370.91
1989-05-10	800	820	800	810	121,000	368.18
1989-05-09	789	800	767	800	110,000	363.64
1989-05-08	765	766	761	765	32,000	347.73
1989-05-02	734	750	731	750	50,000	340.91
1989-05-01	743	743	730	730	35,000	331.82
1989-04-28	740	750	730	740	55,000	336.36
1989-04-27	722	730	710	730	22,000	331.82
1989-04-26	735	735	720	720	15,000	327.27
1989-04-25	734	734	725	725	9,000	329.55
1989-04-24	735	739	735	735	12,000	334.09
1989-04-21	740	740	735	735	3,000	334.09
1989-04-20	741	741	740	740	2,000	336.36
1989-04-19	735	740	733	740	10,000	336.36
1989-04-18	731	731	731	731	1,000	332.27
1989-04-14	750	750	730	730	8,000	331.82
1989-04-13	750	750	750	750	1,000	340.91
1989-04-12	760	760	751	758	6,000	344.55
1989-04-11	751	751	751	751	6,000	341.36
1989-04-10	750	750	735	735	9,000	334.09
1989-04-07	745	750	730	730	13,000	331.82
1989-04-05	750	750	749	749	4,000	340.46
1989-04-04	721	750	720	750	11,000	340.91
1989-04-03	719	720	719	720	4,000	327.27
1989-03-29	709	709	700	700	7,000	318.18
1989-03-28	709	709	709	709	2,000	322.27
1989-03-27	715	715	700	707	8,000	321.36
1989-03-24	707	707	707	707	1,000	321.36
1989-03-23	707	707	707	707	2,000	321.36
1989-03-22	701	717	701	717	3,000	325.91
1989-03-20	719	719	700	700	8,000	318.18
1989-03-17	732	733	718	718	13,000	326.36
1989-03-16	735	735	733	733	2,000	333.18
1989-03-15	740	740	735	735	7,000	334.09
1989-03-14	740	740	739	740	4,000	336.36
1989-03-13	740	741	740	741	2,000	336.82
1989-03-10	740	750	740	750	19,000	340.91
1989-03-09	740	740	740	740	8,000	336.36
1989-03-08	742	742	740	740	4,000	336.36
1989-03-07	742	749	742	742	3,000	337.27
1989-03-06	741	741	741	741	3,000	336.82
1989-03-03	736	740	736	740	2,000	336.36
1989-03-02	740	740	735	735	7,000	334.09
1989-03-01	740	750	736	736	6,000	334.55
1989-02-28	747	747	740	740	8,000	336.36
1989-02-27	736	736	736	736	6,000	334.55
1989-02-23	746	746	746	746	5,000	339.09
1989-02-22	746	746	746	746	2,000	339.09
1989-02-21	749	749	745	745	2,000	338.64
1989-02-20	750	750	749	749	3,000	340.46
1989-02-17	750	750	730	730	12,000	331.82
1989-02-16	757	757	755	755	10,000	343.18
1989-02-15	770	770	760	760	8,000	345.46
1989-02-14	760	760	760	760	4,000	345.46
1989-02-13	760	771	760	771	12,000	350.46
1989-02-10	764	764	759	759	8,000	345
1989-02-09	767	767	765	766	8,000	348.18
1989-02-08	770	770	767	768	6,000	349.09
1989-02-07	780	780	770	770	6,000	350
1989-02-06	780	780	780	780	3,000	354.55
1989-02-03	800	800	790	800	28,000	363.64
1989-02-02	805	805	800	800	17,000	363.64
1989-02-01	801	810	801	810	13,000	368.18
1989-01-31	815	815	801	801	19,000	364.09
1989-01-30	810	815	800	803	26,000	365
1989-01-28	810	815	802	802	37,000	364.55
1989-01-27	789	815	789	810	45,000	368.18
1989-01-26	779	790	774	790	22,000	359.09
1989-01-25	780	780	775	780	18,000	354.55
1989-01-24	761	780	761	780	5,000	354.55
1989-01-23	761	761	760	760	10,000	345.46
1989-01-20	760	760	760	760	3,000	345.46
1989-01-19	760	765	760	760	16,000	345.46
1989-01-18	766	766	766	766	17,000	348.18
1989-01-17	741	750	741	746	12,000	339.09
1989-01-13	750	750	740	740	8,000	336.36
1989-01-12	735	750	735	750	11,000	340.91
1989-01-11	710	730	710	730	20,000	331.82
1989-01-10	710	710	705	705	5,000	320.46
1989-01-09	702	710	702	710	4,000	322.73
1989-01-06	710	710	710	710	3,000	322.73
1989-01-05	700	700	700	700	8,000	318.18
1989-01-04	710	710	705	705	3,000	320.46

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