7734 理研計器(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 638 | 638 | 630 | 630 | 14,000 | 286.36 |
| 1990-12-27 | 630 | 640 | 630 | 632 | 10,000 | 287.27 |
| 1990-12-26 | 640 | 640 | 640 | 640 | 1,000 | 290.91 |
| 1990-12-21 | 679 | 679 | 679 | 679 | 1,000 | 308.64 |
| 1990-12-19 | 694 | 694 | 694 | 694 | 7,000 | 315.46 |
| 1990-12-18 | 700 | 700 | 681 | 681 | 11,000 | 309.55 |
| 1990-12-17 | 718 | 718 | 696 | 700 | 17,000 | 318.18 |
| 1990-12-14 | 701 | 701 | 701 | 701 | 19,000 | 318.64 |
| 1990-12-13 | 685 | 696 | 684 | 696 | 77,000 | 316.36 |
| 1990-12-12 | 680 | 686 | 680 | 685 | 17,000 | 311.36 |
| 1990-12-11 | 672 | 680 | 672 | 680 | 14,000 | 309.09 |
| 1990-12-10 | 666 | 679 | 666 | 679 | 6,000 | 308.64 |
| 1990-12-07 | 651 | 660 | 650 | 660 | 5,000 | 300 |
| 1990-12-06 | 630 | 631 | 630 | 631 | 4,000 | 286.82 |
| 1990-12-05 | 665 | 665 | 620 | 620 | 10,000 | 281.82 |
| 1990-12-04 | 675 | 675 | 665 | 665 | 12,000 | 302.27 |
| 1990-12-03 | 680 | 680 | 680 | 680 | 2,000 | 309.09 |
| 1990-11-30 | 710 | 710 | 699 | 700 | 16,000 | 318.18 |
| 1990-11-29 | 715 | 715 | 710 | 710 | 17,000 | 322.73 |
| 1990-11-28 | 755 | 755 | 755 | 755 | 9,000 | 343.18 |
| 1990-11-27 | 756 | 756 | 745 | 752 | 19,000 | 341.82 |
| 1990-11-26 | 755 | 755 | 755 | 755 | 6,000 | 343.18 |
| 1990-11-22 | 745 | 750 | 745 | 750 | 4,000 | 340.91 |
| 1990-11-21 | 750 | 750 | 750 | 750 | 7,000 | 340.91 |
| 1990-11-20 | 760 | 760 | 760 | 760 | 14,000 | 345.46 |
| 1990-11-19 | 771 | 771 | 771 | 771 | 3,000 | 350.46 |
| 1990-11-16 | 770 | 770 | 760 | 770 | 9,000 | 350 |
| 1990-11-15 | 760 | 770 | 754 | 770 | 16,000 | 350 |
| 1990-11-13 | 790 | 791 | 790 | 791 | 3,000 | 359.55 |
| 1990-11-09 | 790 | 790 | 790 | 790 | 3,000 | 359.09 |
| 1990-11-08 | 819 | 819 | 805 | 805 | 8,000 | 365.91 |
| 1990-11-07 | 820 | 820 | 820 | 820 | 20,000 | 372.73 |
| 1990-11-06 | 830 | 835 | 815 | 815 | 31,000 | 370.46 |
| 1990-11-05 | 821 | 822 | 821 | 822 | 3,000 | 373.64 |
| 1990-11-02 | 820 | 821 | 820 | 820 | 12,000 | 372.73 |
| 1990-11-01 | 832 | 832 | 820 | 820 | 12,000 | 372.73 |
| 1990-10-31 | 831 | 835 | 830 | 832 | 13,000 | 378.18 |
| 1990-10-30 | 831 | 831 | 830 | 830 | 3,000 | 377.27 |
| 1990-10-29 | 812 | 830 | 812 | 830 | 4,000 | 377.27 |
| 1990-10-26 | 810 | 810 | 801 | 805 | 14,000 | 365.91 |
| 1990-10-25 | 792 | 810 | 792 | 810 | 6,000 | 368.18 |
| 1990-10-24 | 800 | 800 | 790 | 790 | 13,000 | 359.09 |
| 1990-10-23 | 791 | 801 | 791 | 801 | 13,000 | 364.09 |
| 1990-10-22 | 785 | 785 | 785 | 785 | 15,000 | 356.82 |
| 1990-10-19 | 751 | 770 | 751 | 770 | 7,000 | 350 |
| 1990-10-18 | 755 | 755 | 750 | 750 | 4,000 | 340.91 |
| 1990-10-17 | 740 | 750 | 740 | 750 | 3,000 | 340.91 |
| 1990-10-16 | 750 | 750 | 740 | 741 | 21,000 | 336.82 |
| 1990-10-15 | 745 | 745 | 735 | 735 | 7,000 | 334.09 |
| 1990-10-12 | 735 | 735 | 735 | 735 | 4,000 | 334.09 |
| 1990-10-11 | 740 | 744 | 735 | 744 | 20,000 | 338.18 |
| 1990-10-09 | 741 | 741 | 740 | 740 | 6,000 | 336.36 |
| 1990-10-08 | 730 | 730 | 730 | 730 | 7,000 | 331.82 |
| 1990-10-05 | 730 | 730 | 730 | 730 | 5,000 | 331.82 |
| 1990-10-04 | 740 | 740 | 740 | 740 | 4,000 | 336.36 |
| 1990-10-03 | 740 | 750 | 740 | 750 | 11,000 | 340.91 |
| 1990-10-02 | 730 | 760 | 730 | 750 | 41,000 | 340.91 |
| 1990-10-01 | 749 | 749 | 749 | 749 | 9,000 | 340.46 |
| 1990-09-28 | 750 | 750 | 750 | 750 | 4,000 | 340.91 |
| 1990-09-26 | 790 | 790 | 780 | 780 | 7,000 | 354.55 |
| 1990-09-25 | 800 | 800 | 800 | 800 | 12,000 | 363.64 |
| 1990-09-21 | 815 | 820 | 815 | 820 | 11,000 | 372.73 |
| 1990-09-20 | 818 | 822 | 818 | 822 | 9,000 | 373.64 |
| 1990-09-19 | 825 | 830 | 825 | 828 | 17,000 | 376.36 |
| 1990-09-18 | 820 | 820 | 810 | 810 | 26,000 | 368.18 |
| 1990-09-14 | 790 | 790 | 788 | 790 | 7,000 | 359.09 |
| 1990-09-13 | 798 | 798 | 787 | 790 | 12,000 | 359.09 |
| 1990-09-12 | 801 | 801 | 795 | 796 | 14,000 | 361.82 |
| 1990-09-11 | 791 | 801 | 791 | 801 | 2,000 | 364.09 |
| 1990-09-10 | 820 | 820 | 785 | 785 | 11,000 | 356.82 |
| 1990-09-07 | 810 | 810 | 800 | 810 | 42,000 | 368.18 |
| 1990-09-06 | 825 | 825 | 825 | 825 | 10,000 | 375 |
| 1990-09-05 | 860 | 860 | 845 | 845 | 8,000 | 384.09 |
| 1990-09-04 | 850 | 851 | 850 | 850 | 15,000 | 386.36 |
| 1990-09-03 | 851 | 851 | 845 | 850 | 7,000 | 386.36 |
| 1990-08-31 | 850 | 850 | 850 | 850 | 7,000 | 386.36 |
| 1990-08-30 | 801 | 820 | 801 | 820 | 4,000 | 372.73 |
| 1990-08-29 | 830 | 830 | 800 | 800 | 10,000 | 363.64 |
| 1990-08-28 | 803 | 825 | 803 | 820 | 6,000 | 372.73 |
| 1990-08-27 | 799 | 809 | 799 | 800 | 9,000 | 363.64 |
| 1990-08-24 | 815 | 815 | 800 | 800 | 12,000 | 363.64 |
| 1990-08-22 | 890 | 890 | 855 | 855 | 4,000 | 388.64 |
| 1990-08-21 | 895 | 895 | 895 | 895 | 7,000 | 406.82 |
| 1990-08-20 | 940 | 940 | 924 | 924 | 4,000 | 420 |
| 1990-08-17 | 939 | 939 | 939 | 939 | 7,000 | 426.82 |
| 1990-08-16 | 959 | 960 | 949 | 949 | 6,000 | 431.36 |
| 1990-08-15 | 960 | 960 | 959 | 959 | 9,000 | 435.91 |
| 1990-08-14 | 936 | 936 | 929 | 930 | 23,000 | 422.73 |
| 1990-08-13 | 957 | 957 | 957 | 957 | 2,000 | 435 |
| 1990-08-10 | 960 | 960 | 959 | 959 | 5,000 | 435.91 |
| 1990-08-09 | 950 | 960 | 950 | 951 | 10,000 | 432.27 |
| 1990-08-08 | 970 | 970 | 955 | 956 | 5,000 | 434.55 |
| 1990-08-07 | 950 | 970 | 950 | 970 | 17,000 | 440.91 |
| 1990-08-06 | 1,020 | 1,030 | 1,000 | 1,000 | 25,000 | 454.55 |
| 1990-08-03 | 1,090 | 1,090 | 1,060 | 1,060 | 27,000 | 481.82 |
| 1990-08-02 | 1,110 | 1,110 | 1,070 | 1,070 | 38,000 | 486.36 |
| 1990-08-01 | 1,110 | 1,130 | 1,100 | 1,110 | 58,000 | 504.55 |
| 1990-07-31 | 1,080 | 1,100 | 1,070 | 1,100 | 49,000 | 500 |
| 1990-07-30 | 1,070 | 1,080 | 1,050 | 1,080 | 48,000 | 490.91 |
| 1990-07-27 | 1,080 | 1,090 | 1,040 | 1,090 | 49,000 | 495.46 |
| 1990-07-26 | 1,070 | 1,100 | 1,070 | 1,080 | 24,000 | 490.91 |
| 1990-07-25 | 1,060 | 1,060 | 1,040 | 1,050 | 14,000 | 477.27 |
| 1990-07-24 | 1,060 | 1,060 | 1,040 | 1,060 | 13,000 | 481.82 |
| 1990-07-23 | 1,130 | 1,130 | 1,050 | 1,050 | 22,000 | 477.27 |
| 1990-07-20 | 1,120 | 1,120 | 1,090 | 1,090 | 27,000 | 495.46 |
| 1990-07-19 | 1,140 | 1,140 | 1,100 | 1,100 | 40,000 | 500 |
| 1990-07-18 | 1,140 | 1,140 | 1,110 | 1,120 | 42,000 | 509.09 |
| 1990-07-17 | 1,140 | 1,140 | 1,130 | 1,140 | 59,000 | 518.18 |
| 1990-07-16 | 1,140 | 1,150 | 1,130 | 1,150 | 23,000 | 522.73 |
| 1990-07-13 | 1,120 | 1,150 | 1,110 | 1,140 | 72,000 | 518.18 |
| 1990-07-12 | 1,140 | 1,150 | 1,110 | 1,110 | 59,000 | 504.55 |
| 1990-07-11 | 1,110 | 1,130 | 1,100 | 1,100 | 113,000 | 500 |
| 1990-07-10 | 1,150 | 1,150 | 1,110 | 1,110 | 109,000 | 504.55 |
| 1990-07-09 | 1,140 | 1,170 | 1,120 | 1,130 | 108,000 | 513.64 |
| 1990-07-06 | 1,110 | 1,120 | 1,100 | 1,120 | 91,000 | 509.09 |
| 1990-07-05 | 1,100 | 1,120 | 1,080 | 1,090 | 81,000 | 495.46 |
| 1990-07-04 | 1,050 | 1,100 | 1,050 | 1,090 | 71,000 | 495.46 |
| 1990-07-03 | 1,040 | 1,040 | 1,030 | 1,040 | 18,000 | 472.73 |
| 1990-07-02 | 1,040 | 1,040 | 1,030 | 1,040 | 12,000 | 472.73 |
| 1990-06-29 | 1,040 | 1,050 | 1,000 | 1,040 | 30,000 | 472.73 |
| 1990-06-28 | 1,010 | 1,030 | 1,000 | 1,020 | 31,000 | 463.64 |
| 1990-06-27 | 1,010 | 1,020 | 1,000 | 1,000 | 18,000 | 454.55 |
| 1990-06-26 | 1,000 | 1,020 | 995 | 1,000 | 25,000 | 454.55 |
| 1990-06-25 | 1,040 | 1,040 | 1,010 | 1,020 | 53,000 | 463.64 |
| 1990-06-22 | 1,050 | 1,050 | 1,040 | 1,050 | 40,000 | 477.27 |
| 1990-06-21 | 1,030 | 1,050 | 1,020 | 1,040 | 72,000 | 472.73 |
| 1990-06-20 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 | 463.64 |
| 1990-06-19 | 1,050 | 1,050 | 1,030 | 1,040 | 51,000 | 472.73 |
| 1990-06-18 | 1,070 | 1,070 | 1,050 | 1,050 | 65,000 | 477.27 |
| 1990-06-15 | 1,040 | 1,070 | 1,020 | 1,070 | 70,000 | 486.36 |
| 1990-06-14 | 1,030 | 1,040 | 1,020 | 1,020 | 51,000 | 463.64 |
| 1990-06-13 | 1,040 | 1,050 | 1,020 | 1,050 | 43,000 | 477.27 |
| 1990-06-12 | 1,030 | 1,040 | 1,020 | 1,020 | 15,000 | 463.64 |
| 1990-06-11 | 1,050 | 1,050 | 1,000 | 1,010 | 71,000 | 459.09 |
| 1990-06-08 | 1,050 | 1,080 | 1,040 | 1,050 | 108,000 | 477.27 |
| 1990-06-07 | 1,080 | 1,080 | 1,030 | 1,040 | 46,000 | 472.73 |
| 1990-06-06 | 1,000 | 1,080 | 1,000 | 1,080 | 257,000 | 490.91 |
| 1990-06-05 | 990 | 1,000 | 990 | 998 | 17,000 | 453.64 |
| 1990-06-04 | 990 | 1,000 | 980 | 980 | 28,000 | 445.46 |
| 1990-06-01 | 990 | 999 | 971 | 990 | 35,000 | 450 |
| 1990-05-31 | 941 | 969 | 940 | 969 | 26,000 | 440.46 |
| 1990-05-30 | 950 | 950 | 930 | 931 | 10,000 | 423.18 |
| 1990-05-29 | 980 | 980 | 960 | 960 | 14,000 | 436.36 |
| 1990-05-28 | 980 | 990 | 980 | 980 | 17,000 | 445.46 |
| 1990-05-25 | 1,000 | 1,000 | 980 | 980 | 18,000 | 445.46 |
| 1990-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 454.55 |
| 1990-05-23 | 968 | 1,000 | 968 | 1,000 | 17,000 | 454.55 |
| 1990-05-22 | 968 | 968 | 967 | 968 | 6,000 | 440 |
| 1990-05-21 | 990 | 1,020 | 988 | 988 | 32,000 | 449.09 |
| 1990-05-18 | 991 | 1,000 | 970 | 995 | 56,000 | 452.27 |
| 1990-05-17 | 989 | 1,000 | 989 | 999 | 42,000 | 454.09 |
| 1990-05-16 | 990 | 995 | 985 | 994 | 25,000 | 451.82 |
| 1990-05-15 | 990 | 995 | 990 | 990 | 36,000 | 450 |
| 1990-05-14 | 996 | 1,020 | 982 | 982 | 171,000 | 446.36 |
| 1990-05-11 | 963 | 995 | 960 | 995 | 38,000 | 452.27 |
| 1990-05-10 | 951 | 980 | 950 | 962 | 47,000 | 437.27 |
| 1990-05-09 | 902 | 930 | 902 | 930 | 18,000 | 422.73 |
| 1990-05-08 | 900 | 900 | 899 | 900 | 16,000 | 409.09 |
| 1990-05-02 | 830 | 840 | 830 | 840 | 12,000 | 381.82 |
| 1990-05-01 | 850 | 850 | 830 | 830 | 32,000 | 377.27 |
| 1990-04-27 | 840 | 840 | 836 | 840 | 23,000 | 381.82 |
| 1990-04-26 | 840 | 855 | 840 | 842 | 18,000 | 382.73 |
| 1990-04-25 | 836 | 840 | 836 | 840 | 26,000 | 381.82 |
| 1990-04-24 | 840 | 847 | 840 | 840 | 15,000 | 381.82 |
| 1990-04-23 | 846 | 850 | 839 | 840 | 18,000 | 381.82 |
| 1990-04-20 | 840 | 850 | 840 | 842 | 34,000 | 382.73 |
| 1990-04-19 | 825 | 836 | 825 | 836 | 11,000 | 380 |
| 1990-04-18 | 830 | 839 | 820 | 820 | 15,000 | 372.73 |
| 1990-04-17 | 841 | 841 | 840 | 840 | 6,000 | 381.82 |
| 1990-04-16 | 869 | 869 | 847 | 850 | 11,000 | 386.36 |
| 1990-04-13 | 851 | 869 | 851 | 869 | 32,000 | 395 |
| 1990-04-12 | 850 | 869 | 840 | 869 | 16,000 | 395 |
| 1990-04-11 | 880 | 880 | 869 | 869 | 9,000 | 395 |
| 1990-04-10 | 871 | 892 | 871 | 892 | 20,000 | 405.46 |
| 1990-04-09 | 862 | 891 | 862 | 891 | 46,000 | 405 |
| 1990-04-06 | 819 | 830 | 819 | 822 | 19,000 | 373.64 |
| 1990-04-04 | 902 | 905 | 880 | 880 | 41,000 | 400 |
| 1990-03-30 | 991 | 1,050 | 990 | 1,020 | 98,000 | 463.64 |
| 1990-03-29 | 955 | 965 | 955 | 965 | 35,000 | 438.64 |
| 1990-03-28 | 931 | 931 | 921 | 925 | 24,000 | 420.46 |
| 1990-03-27 | 902 | 911 | 902 | 910 | 12,000 | 413.64 |
| 1990-03-26 | 880 | 900 | 880 | 900 | 6,000 | 409.09 |
| 1990-03-23 | 880 | 880 | 880 | 880 | 8,000 | 400 |
| 1990-03-22 | 952 | 952 | 941 | 941 | 5,000 | 427.73 |
| 1990-03-20 | 990 | 990 | 951 | 951 | 17,000 | 432.27 |
| 1990-03-19 | 1,040 | 1,040 | 1,000 | 1,010 | 11,000 | 459.09 |
| 1990-03-16 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 | 468.18 |
| 1990-03-15 | 1,010 | 1,050 | 1,010 | 1,050 | 27,000 | 477.27 |
| 1990-03-14 | 1,050 | 1,060 | 1,010 | 1,010 | 64,000 | 459.09 |
| 1990-03-13 | 1,120 | 1,120 | 1,090 | 1,090 | 29,000 | 495.46 |
| 1990-03-12 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 509.09 |
| 1990-03-09 | 1,130 | 1,150 | 1,120 | 1,140 | 21,000 | 518.18 |
| 1990-03-08 | 1,140 | 1,140 | 1,120 | 1,120 | 18,000 | 509.09 |
| 1990-03-07 | 1,160 | 1,160 | 1,130 | 1,130 | 67,000 | 513.64 |
| 1990-03-06 | 1,160 | 1,170 | 1,160 | 1,160 | 22,000 | 527.27 |
| 1990-03-05 | 1,180 | 1,180 | 1,150 | 1,170 | 29,000 | 531.82 |
| 1990-03-02 | 1,140 | 1,180 | 1,120 | 1,180 | 36,000 | 536.36 |
| 1990-03-01 | 1,160 | 1,160 | 1,130 | 1,150 | 26,000 | 522.73 |
| 1990-02-28 | 1,130 | 1,180 | 1,110 | 1,180 | 77,000 | 536.36 |
| 1990-02-27 | 1,100 | 1,120 | 1,090 | 1,120 | 359,000 | 509.09 |
| 1990-02-26 | 1,120 | 1,130 | 1,100 | 1,120 | 325,000 | 509.09 |
| 1990-02-23 | 1,140 | 1,170 | 1,120 | 1,140 | 116,000 | 518.18 |
| 1990-02-22 | 1,150 | 1,180 | 1,120 | 1,160 | 111,000 | 527.27 |
| 1990-02-21 | 1,180 | 1,190 | 1,140 | 1,160 | 102,000 | 527.27 |
| 1990-02-20 | 1,180 | 1,180 | 1,150 | 1,160 | 69,000 | 527.27 |
| 1990-02-19 | 1,190 | 1,190 | 1,170 | 1,170 | 25,000 | 531.82 |
| 1990-02-16 | 1,190 | 1,190 | 1,170 | 1,170 | 93,000 | 531.82 |
| 1990-02-15 | 1,150 | 1,200 | 1,150 | 1,190 | 101,000 | 540.91 |
| 1990-02-14 | 1,190 | 1,210 | 1,170 | 1,170 | 105,000 | 531.82 |
| 1990-02-13 | 1,200 | 1,210 | 1,190 | 1,200 | 93,000 | 545.46 |
| 1990-02-09 | 1,220 | 1,230 | 1,190 | 1,190 | 340,000 | 540.91 |
| 1990-02-08 | 1,160 | 1,210 | 1,160 | 1,190 | 445,000 | 540.91 |
| 1990-02-07 | 1,160 | 1,160 | 1,150 | 1,160 | 41,000 | 527.27 |
| 1990-02-06 | 1,120 | 1,180 | 1,120 | 1,160 | 276,000 | 527.27 |
| 1990-02-05 | 1,110 | 1,120 | 1,110 | 1,110 | 69,000 | 504.55 |
| 1990-02-02 | 1,140 | 1,140 | 1,100 | 1,120 | 128,000 | 509.09 |
| 1990-02-01 | 1,150 | 1,160 | 1,130 | 1,140 | 301,000 | 518.18 |
| 1990-01-31 | 1,120 | 1,180 | 1,110 | 1,150 | 965,000 | 522.73 |
| 1990-01-30 | 1,070 | 1,100 | 1,070 | 1,100 | 201,000 | 500 |
| 1990-01-29 | 1,080 | 1,080 | 1,050 | 1,070 | 153,000 | 486.36 |
| 1990-01-26 | 1,070 | 1,080 | 1,060 | 1,060 | 148,000 | 481.82 |
| 1990-01-25 | 1,000 | 1,080 | 1,000 | 1,050 | 272,000 | 477.27 |
| 1990-01-24 | 1,040 | 1,050 | 1,030 | 1,030 | 54,000 | 468.18 |
| 1990-01-23 | 1,050 | 1,050 | 1,030 | 1,040 | 80,000 | 472.73 |
| 1990-01-22 | 1,010 | 1,090 | 1,000 | 1,070 | 171,000 | 486.36 |
| 1990-01-19 | 1,000 | 1,000 | 998 | 1,000 | 34,000 | 454.55 |
| 1990-01-18 | 999 | 1,010 | 996 | 996 | 29,000 | 452.73 |
| 1990-01-17 | 1,000 | 1,000 | 999 | 999 | 30,000 | 454.09 |
| 1990-01-16 | 1,010 | 1,010 | 990 | 1,000 | 70,000 | 454.55 |
| 1990-01-12 | 1,010 | 1,020 | 1,010 | 1,020 | 78,000 | 463.64 |
| 1990-01-11 | 1,000 | 1,020 | 1,000 | 1,010 | 38,000 | 459.09 |
| 1990-01-10 | 1,020 | 1,020 | 1,000 | 1,000 | 84,000 | 454.55 |
| 1990-01-09 | 999 | 1,020 | 999 | 1,020 | 127,000 | 463.64 |
| 1990-01-08 | 980 | 1,000 | 980 | 990 | 64,000 | 450 |
| 1990-01-05 | 980 | 990 | 975 | 976 | 48,000 | 443.64 |
| 1990-01-04 | 980 | 985 | 975 | 985 | 26,000 | 447.73 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
