7734 理研計器(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 750 | 750 | 750 | 750 | 7,000 | 340.91 |
| 1991-12-27 | 721 | 721 | 720 | 720 | 4,000 | 327.27 |
| 1991-12-26 | 720 | 720 | 720 | 720 | 4,000 | 327.27 |
| 1991-12-25 | 730 | 730 | 718 | 718 | 3,000 | 326.36 |
| 1991-12-24 | 725 | 736 | 725 | 730 | 4,000 | 331.82 |
| 1991-12-20 | 733 | 733 | 733 | 733 | 6,000 | 333.18 |
| 1991-12-19 | 753 | 753 | 753 | 753 | 3,000 | 342.27 |
| 1991-12-18 | 767 | 767 | 760 | 760 | 8,000 | 345.46 |
| 1991-12-17 | 770 | 779 | 770 | 779 | 15,000 | 354.09 |
| 1991-12-16 | 750 | 750 | 750 | 750 | 8,000 | 340.91 |
| 1991-12-13 | 720 | 730 | 720 | 730 | 11,000 | 331.82 |
| 1991-12-12 | 706 | 720 | 705 | 720 | 5,000 | 327.27 |
| 1991-12-11 | 711 | 711 | 705 | 705 | 5,000 | 320.46 |
| 1991-12-10 | 726 | 726 | 711 | 711 | 20,000 | 323.18 |
| 1991-12-09 | 709 | 711 | 709 | 711 | 3,000 | 323.18 |
| 1991-12-06 | 702 | 703 | 702 | 702 | 7,000 | 319.09 |
| 1991-12-05 | 702 | 702 | 700 | 700 | 5,000 | 318.18 |
| 1991-12-04 | 701 | 701 | 701 | 701 | 2,000 | 318.64 |
| 1991-12-03 | 713 | 713 | 700 | 700 | 13,000 | 318.18 |
| 1991-11-28 | 690 | 690 | 683 | 683 | 7,000 | 310.46 |
| 1991-11-26 | 691 | 693 | 691 | 693 | 3,000 | 315 |
| 1991-11-25 | 700 | 700 | 690 | 691 | 9,000 | 314.09 |
| 1991-11-22 | 716 | 716 | 690 | 690 | 12,000 | 313.64 |
| 1991-11-21 | 731 | 731 | 716 | 716 | 29,000 | 325.46 |
| 1991-11-20 | 725 | 730 | 725 | 730 | 4,000 | 331.82 |
| 1991-11-19 | 725 | 729 | 725 | 725 | 5,000 | 329.55 |
| 1991-11-18 | 719 | 730 | 715 | 720 | 24,000 | 327.27 |
| 1991-11-15 | 747 | 747 | 715 | 720 | 25,000 | 327.27 |
| 1991-11-14 | 753 | 753 | 739 | 740 | 27,000 | 336.36 |
| 1991-11-13 | 742 | 751 | 732 | 743 | 63,000 | 337.73 |
| 1991-11-11 | 690 | 690 | 662 | 662 | 5,000 | 300.91 |
| 1991-11-08 | 690 | 690 | 690 | 690 | 1,000 | 313.64 |
| 1991-11-07 | 699 | 699 | 680 | 680 | 3,000 | 309.09 |
| 1991-11-06 | 710 | 710 | 710 | 710 | 1,000 | 322.73 |
| 1991-11-05 | 700 | 700 | 700 | 700 | 2,000 | 318.18 |
| 1991-11-01 | 720 | 720 | 720 | 720 | 5,000 | 327.27 |
| 1991-10-31 | 720 | 720 | 720 | 720 | 8,000 | 327.27 |
| 1991-10-30 | 700 | 700 | 700 | 700 | 4,000 | 318.18 |
| 1991-10-29 | 670 | 670 | 670 | 670 | 13,000 | 304.55 |
| 1991-10-28 | 682 | 682 | 671 | 671 | 4,000 | 305 |
| 1991-10-25 | 677 | 681 | 677 | 681 | 2,000 | 309.55 |
| 1991-10-24 | 675 | 676 | 675 | 676 | 2,000 | 307.27 |
| 1991-10-23 | 675 | 675 | 675 | 675 | 2,000 | 306.82 |
| 1991-10-21 | 700 | 700 | 690 | 690 | 6,000 | 313.64 |
| 1991-10-16 | 701 | 701 | 700 | 700 | 9,000 | 318.18 |
| 1991-10-14 | 675 | 675 | 675 | 675 | 1,000 | 306.82 |
| 1991-10-11 | 680 | 680 | 680 | 680 | 2,000 | 309.09 |
| 1991-10-09 | 680 | 680 | 680 | 680 | 1,000 | 309.09 |
| 1991-10-07 | 690 | 690 | 689 | 689 | 5,000 | 313.18 |
| 1991-10-04 | 686 | 686 | 686 | 686 | 2,000 | 311.82 |
| 1991-10-03 | 690 | 690 | 680 | 685 | 3,000 | 311.36 |
| 1991-09-30 | 683 | 683 | 683 | 683 | 8,000 | 310.46 |
| 1991-09-26 | 671 | 671 | 671 | 671 | 3,000 | 305 |
| 1991-09-25 | 670 | 670 | 670 | 670 | 2,000 | 304.55 |
| 1991-09-24 | 656 | 656 | 656 | 656 | 1,000 | 298.18 |
| 1991-09-20 | 654 | 654 | 654 | 654 | 1,000 | 297.27 |
| 1991-09-19 | 670 | 671 | 654 | 654 | 10,000 | 297.27 |
| 1991-09-18 | 668 | 668 | 668 | 668 | 3,000 | 303.64 |
| 1991-09-17 | 675 | 675 | 670 | 670 | 4,000 | 304.55 |
| 1991-09-13 | 695 | 695 | 695 | 695 | 10,000 | 315.91 |
| 1991-09-11 | 667 | 667 | 665 | 665 | 11,000 | 302.27 |
| 1991-09-10 | 672 | 672 | 669 | 669 | 4,000 | 304.09 |
| 1991-09-09 | 671 | 672 | 671 | 672 | 17,000 | 305.46 |
| 1991-09-06 | 671 | 671 | 660 | 671 | 34,000 | 305 |
| 1991-09-05 | 671 | 671 | 666 | 670 | 5,000 | 304.55 |
| 1991-09-04 | 665 | 665 | 665 | 665 | 1,000 | 302.27 |
| 1991-09-03 | 671 | 671 | 665 | 665 | 15,000 | 302.27 |
| 1991-09-02 | 672 | 675 | 671 | 671 | 25,000 | 305 |
| 1991-08-30 | 671 | 671 | 671 | 671 | 3,000 | 305 |
| 1991-08-29 | 700 | 700 | 699 | 699 | 3,000 | 317.73 |
| 1991-08-28 | 708 | 708 | 700 | 700 | 11,000 | 318.18 |
| 1991-08-27 | 710 | 710 | 710 | 710 | 3,000 | 322.73 |
| 1991-08-23 | 730 | 730 | 730 | 730 | 1,000 | 331.82 |
| 1991-08-22 | 723 | 730 | 722 | 730 | 7,000 | 331.82 |
| 1991-08-19 | 749 | 749 | 743 | 743 | 14,000 | 337.73 |
| 1991-08-15 | 763 | 763 | 760 | 760 | 7,000 | 345.46 |
| 1991-08-12 | 775 | 775 | 775 | 775 | 3,000 | 352.27 |
| 1991-08-09 | 775 | 776 | 775 | 776 | 2,000 | 352.73 |
| 1991-08-08 | 780 | 780 | 780 | 780 | 10,000 | 354.55 |
| 1991-08-06 | 781 | 781 | 781 | 781 | 1,000 | 355 |
| 1991-08-05 | 780 | 780 | 780 | 780 | 3,000 | 354.55 |
| 1991-08-01 | 785 | 785 | 785 | 785 | 2,000 | 356.82 |
| 1991-07-31 | 800 | 800 | 800 | 800 | 5,000 | 363.64 |
| 1991-07-29 | 785 | 800 | 785 | 800 | 7,000 | 363.64 |
| 1991-07-25 | 787 | 787 | 785 | 785 | 5,000 | 356.82 |
| 1991-07-24 | 785 | 785 | 785 | 785 | 2,000 | 356.82 |
| 1991-07-19 | 819 | 820 | 819 | 820 | 2,000 | 372.73 |
| 1991-07-17 | 808 | 829 | 808 | 829 | 26,000 | 376.82 |
| 1991-07-16 | 819 | 828 | 800 | 828 | 30,000 | 376.36 |
| 1991-07-15 | 820 | 820 | 820 | 820 | 7,000 | 372.73 |
| 1991-07-12 | 780 | 786 | 780 | 785 | 3,000 | 356.82 |
| 1991-07-11 | 789 | 789 | 780 | 785 | 12,000 | 356.82 |
| 1991-07-10 | 759 | 772 | 759 | 770 | 9,000 | 350 |
| 1991-07-09 | 759 | 759 | 759 | 759 | 2,000 | 345 |
| 1991-07-08 | 789 | 789 | 789 | 789 | 13,000 | 358.64 |
| 1991-07-05 | 761 | 780 | 761 | 765 | 34,000 | 347.73 |
| 1991-07-04 | 751 | 763 | 751 | 763 | 16,000 | 346.82 |
| 1991-07-03 | 790 | 795 | 780 | 780 | 3,000 | 354.55 |
| 1991-07-02 | 780 | 780 | 780 | 780 | 3,000 | 354.55 |
| 1991-07-01 | 803 | 803 | 803 | 803 | 5,000 | 365 |
| 1991-06-28 | 782 | 782 | 782 | 782 | 1,000 | 355.46 |
| 1991-06-27 | 804 | 804 | 782 | 782 | 8,000 | 355.46 |
| 1991-06-26 | 803 | 804 | 803 | 804 | 4,000 | 365.46 |
| 1991-06-25 | 785 | 805 | 785 | 805 | 6,000 | 365.91 |
| 1991-06-24 | 803 | 805 | 802 | 805 | 6,000 | 365.91 |
| 1991-06-21 | 801 | 801 | 801 | 801 | 4,000 | 364.09 |
| 1991-06-20 | 805 | 805 | 790 | 800 | 7,000 | 363.64 |
| 1991-06-19 | 817 | 817 | 816 | 816 | 4,000 | 370.91 |
| 1991-06-18 | 821 | 821 | 817 | 817 | 9,000 | 371.36 |
| 1991-06-17 | 817 | 817 | 817 | 817 | 13,000 | 371.36 |
| 1991-06-14 | 788 | 788 | 787 | 787 | 2,000 | 357.73 |
| 1991-06-13 | 776 | 776 | 776 | 776 | 3,000 | 352.73 |
| 1991-06-12 | 775 | 775 | 775 | 775 | 18,000 | 352.27 |
| 1991-06-11 | 790 | 790 | 775 | 775 | 10,000 | 352.27 |
| 1991-06-10 | 790 | 790 | 790 | 790 | 5,000 | 359.09 |
| 1991-06-07 | 800 | 800 | 790 | 790 | 3,000 | 359.09 |
| 1991-06-06 | 800 | 800 | 800 | 800 | 5,000 | 363.64 |
| 1991-06-05 | 806 | 806 | 800 | 800 | 10,000 | 363.64 |
| 1991-06-04 | 802 | 802 | 801 | 801 | 4,000 | 364.09 |
| 1991-06-03 | 820 | 820 | 815 | 815 | 8,000 | 370.46 |
| 1991-05-31 | 820 | 820 | 820 | 820 | 12,000 | 372.73 |
| 1991-05-30 | 820 | 820 | 820 | 820 | 3,000 | 372.73 |
| 1991-05-29 | 820 | 821 | 815 | 820 | 7,000 | 372.73 |
| 1991-05-28 | 825 | 825 | 825 | 825 | 2,000 | 375 |
| 1991-05-27 | 831 | 831 | 825 | 825 | 4,000 | 375 |
| 1991-05-24 | 830 | 830 | 825 | 830 | 5,000 | 377.27 |
| 1991-05-23 | 842 | 842 | 840 | 840 | 5,000 | 381.82 |
| 1991-05-22 | 845 | 850 | 842 | 842 | 11,000 | 382.73 |
| 1991-05-21 | 840 | 845 | 840 | 845 | 6,000 | 384.09 |
| 1991-05-20 | 840 | 840 | 840 | 840 | 7,000 | 381.82 |
| 1991-05-17 | 856 | 856 | 851 | 851 | 8,000 | 386.82 |
| 1991-05-16 | 870 | 870 | 860 | 860 | 14,000 | 390.91 |
| 1991-05-15 | 880 | 880 | 870 | 870 | 9,000 | 395.46 |
| 1991-05-14 | 879 | 879 | 870 | 870 | 23,000 | 395.46 |
| 1991-05-13 | 918 | 920 | 909 | 909 | 16,000 | 413.18 |
| 1991-05-10 | 904 | 921 | 904 | 920 | 33,000 | 418.18 |
| 1991-05-09 | 900 | 901 | 885 | 900 | 25,000 | 409.09 |
| 1991-05-08 | 888 | 890 | 880 | 890 | 64,000 | 404.55 |
| 1991-05-07 | 880 | 890 | 880 | 890 | 6,000 | 404.55 |
| 1991-05-02 | 875 | 881 | 870 | 880 | 16,000 | 400 |
| 1991-05-01 | 868 | 875 | 860 | 875 | 8,000 | 397.73 |
| 1991-04-30 | 869 | 869 | 855 | 860 | 11,000 | 390.91 |
| 1991-04-26 | 880 | 880 | 873 | 873 | 12,000 | 396.82 |
| 1991-04-25 | 896 | 896 | 881 | 881 | 36,000 | 400.46 |
| 1991-04-24 | 893 | 900 | 893 | 895 | 24,000 | 406.82 |
| 1991-04-23 | 929 | 929 | 902 | 902 | 55,000 | 410 |
| 1991-04-22 | 918 | 950 | 916 | 949 | 184,000 | 431.36 |
| 1991-04-19 | 888 | 910 | 882 | 908 | 169,000 | 412.73 |
| 1991-04-18 | 868 | 890 | 864 | 880 | 113,000 | 400 |
| 1991-04-17 | 860 | 860 | 857 | 860 | 48,000 | 390.91 |
| 1991-04-16 | 840 | 855 | 840 | 850 | 50,000 | 386.36 |
| 1991-04-15 | 810 | 830 | 810 | 830 | 29,000 | 377.27 |
| 1991-04-12 | 778 | 815 | 778 | 815 | 28,000 | 370.46 |
| 1991-04-11 | 775 | 790 | 775 | 776 | 25,000 | 352.73 |
| 1991-04-10 | 785 | 786 | 775 | 775 | 21,000 | 352.27 |
| 1991-04-09 | 790 | 790 | 785 | 785 | 28,000 | 356.82 |
| 1991-04-08 | 790 | 790 | 790 | 790 | 4,000 | 359.09 |
| 1991-04-05 | 782 | 800 | 782 | 790 | 16,000 | 359.09 |
| 1991-04-04 | 782 | 782 | 780 | 782 | 8,000 | 355.46 |
| 1991-04-03 | 781 | 790 | 781 | 790 | 16,000 | 359.09 |
| 1991-04-02 | 800 | 800 | 780 | 781 | 7,000 | 355 |
| 1991-04-01 | 815 | 815 | 789 | 790 | 13,000 | 359.09 |
| 1991-03-29 | 819 | 819 | 806 | 819 | 3,000 | 372.27 |
| 1991-03-28 | 820 | 822 | 820 | 822 | 4,000 | 373.64 |
| 1991-03-27 | 823 | 823 | 823 | 823 | 3,000 | 374.09 |
| 1991-03-26 | 820 | 820 | 820 | 820 | 5,000 | 372.73 |
| 1991-03-25 | 823 | 823 | 801 | 820 | 5,000 | 372.73 |
| 1991-03-22 | 825 | 825 | 823 | 823 | 7,000 | 374.09 |
| 1991-03-20 | 818 | 829 | 818 | 825 | 15,000 | 375 |
| 1991-03-19 | 828 | 829 | 828 | 828 | 11,000 | 376.36 |
| 1991-03-18 | 815 | 825 | 815 | 825 | 8,000 | 375 |
| 1991-03-15 | 815 | 815 | 810 | 811 | 17,000 | 368.64 |
| 1991-03-14 | 820 | 820 | 805 | 815 | 19,000 | 370.46 |
| 1991-03-13 | 829 | 830 | 824 | 826 | 17,000 | 375.46 |
| 1991-03-12 | 829 | 829 | 825 | 826 | 8,000 | 375.46 |
| 1991-03-11 | 791 | 830 | 790 | 830 | 25,000 | 377.27 |
| 1991-03-08 | 790 | 790 | 781 | 781 | 8,000 | 355 |
| 1991-03-07 | 791 | 798 | 790 | 790 | 31,000 | 359.09 |
| 1991-03-06 | 781 | 781 | 781 | 781 | 4,000 | 355 |
| 1991-03-05 | 788 | 788 | 771 | 771 | 6,000 | 350.46 |
| 1991-03-04 | 786 | 790 | 785 | 785 | 7,000 | 356.82 |
| 1991-03-01 | 791 | 798 | 785 | 785 | 11,000 | 356.82 |
| 1991-02-28 | 785 | 790 | 785 | 790 | 10,000 | 359.09 |
| 1991-02-27 | 760 | 770 | 760 | 770 | 2,000 | 350 |
| 1991-02-26 | 756 | 780 | 756 | 780 | 11,000 | 354.55 |
| 1991-02-25 | 742 | 750 | 740 | 750 | 12,000 | 340.91 |
| 1991-02-22 | 741 | 742 | 740 | 741 | 14,000 | 336.82 |
| 1991-02-21 | 746 | 751 | 745 | 745 | 16,000 | 338.64 |
| 1991-02-20 | 752 | 758 | 745 | 745 | 16,000 | 338.64 |
| 1991-02-19 | 750 | 750 | 740 | 745 | 18,000 | 338.64 |
| 1991-02-18 | 750 | 750 | 750 | 750 | 17,000 | 340.91 |
| 1991-02-15 | 726 | 726 | 720 | 720 | 8,000 | 327.27 |
| 1991-02-14 | 723 | 725 | 723 | 724 | 29,000 | 329.09 |
| 1991-02-13 | 700 | 710 | 700 | 710 | 11,000 | 322.73 |
| 1991-02-12 | 662 | 662 | 662 | 662 | 1,000 | 300.91 |
| 1991-02-08 | 650 | 656 | 650 | 656 | 8,000 | 298.18 |
| 1991-02-07 | 617 | 617 | 617 | 617 | 1,000 | 280.46 |
| 1991-02-06 | 617 | 617 | 605 | 606 | 9,000 | 275.46 |
| 1991-02-05 | 605 | 605 | 605 | 605 | 5,000 | 275 |
| 1991-02-04 | 600 | 600 | 561 | 561 | 6,000 | 255 |
| 1991-01-31 | 617 | 617 | 617 | 617 | 5,000 | 280.46 |
| 1991-01-30 | 608 | 608 | 608 | 608 | 2,000 | 276.36 |
| 1991-01-29 | 616 | 618 | 612 | 618 | 5,000 | 280.91 |
| 1991-01-25 | 572 | 580 | 571 | 580 | 14,000 | 263.64 |
| 1991-01-24 | 570 | 575 | 570 | 570 | 15,000 | 259.09 |
| 1991-01-23 | 581 | 581 | 580 | 580 | 6,000 | 263.64 |
| 1991-01-22 | 600 | 600 | 590 | 600 | 18,000 | 272.73 |
| 1991-01-21 | 600 | 610 | 600 | 610 | 11,000 | 277.27 |
| 1991-01-18 | 620 | 625 | 608 | 608 | 9,000 | 276.36 |
| 1991-01-17 | 602 | 602 | 602 | 602 | 8,000 | 273.64 |
| 1991-01-16 | 623 | 623 | 612 | 612 | 12,000 | 278.18 |
| 1991-01-14 | 613 | 613 | 613 | 613 | 2,000 | 278.64 |
| 1991-01-11 | 620 | 621 | 619 | 620 | 23,000 | 281.82 |
| 1991-01-10 | 623 | 624 | 620 | 620 | 22,000 | 281.82 |
| 1991-01-09 | 630 | 630 | 630 | 630 | 4,000 | 286.36 |
| 1991-01-08 | 626 | 630 | 626 | 630 | 21,000 | 286.36 |
| 1991-01-07 | 630 | 636 | 630 | 632 | 17,000 | 287.27 |
| 1991-01-04 | 636 | 636 | 636 | 636 | 1,000 | 289.09 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
