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
