7734 理研計器(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-29	495	499	495	499	11,000	249.50
1992-12-28	480	480	480	480	2,000	240
1992-12-25	480	480	480	480	1,000	240
1992-12-24	483	483	480	480	18,000	240
1992-12-22	481	481	481	481	2,000	240.50
1992-12-21	490	493	490	490	24,000	245
1992-12-18	488	488	487	487	11,000	243.50
1992-12-17	485	486	485	486	4,000	243
1992-12-16	485	487	485	487	5,000	243.50
1992-12-15	487	487	487	487	13,000	243.50
1992-12-14	482	482	482	482	1,000	241
1992-12-11	484	484	480	480	3,000	240
1992-12-10	486	486	486	486	18,000	243
1992-12-09	466	472	465	466	7,000	233
1992-12-08	465	466	465	466	3,000	233
1992-12-07	468	468	468	468	2,000	234
1992-12-03	462	470	462	465	5,000	232.50
1992-12-02	470	470	462	462	6,000	231
1992-12-01	486	486	480	480	5,000	240
1992-11-30	481	481	481	481	9,000	240.50
1992-11-27	471	471	471	471	1,000	235.50
1992-11-25	480	480	480	480	3,000	240
1992-11-24	476	480	475	475	3,000	237.50
1992-11-20	481	481	481	481	4,000	240.50
1992-11-19	481	481	481	481	7,000	240.50
1992-11-18	480	480	480	480	1,000	240
1992-11-17	480	480	480	480	7,000	240
1992-11-13	480	480	480	480	3,000	240
1992-11-12	470	470	470	470	2,000	235
1992-11-11	470	470	470	470	1,000	235
1992-11-10	470	470	470	470	1,000	235
1992-11-09	480	480	480	480	2,000	240
1992-11-06	480	480	480	480	2,000	240
1992-11-04	481	481	481	481	1,000	240.50
1992-11-02	486	486	486	486	12,000	243
1992-10-30	481	481	481	481	1,000	240.50
1992-10-28	487	487	480	480	3,000	240
1992-10-27	500	500	500	500	1,000	250
1992-10-26	500	500	500	500	1,000	250
1992-10-23	518	518	518	518	1,000	259
1992-10-22	519	519	519	519	2,000	259.50
1992-10-20	501	520	501	520	7,000	260
1992-10-19	500	500	500	500	1,000	250
1992-10-15	501	501	501	501	1,000	250.50
1992-10-14	487	487	487	487	1,000	243.50
1992-10-13	485	485	485	485	2,000	242.50
1992-10-08	500	500	500	500	1,000	250
1992-10-07	490	490	490	490	1,000	245
1992-10-06	500	500	500	500	1,000	250
1992-09-30	496	530	496	530	11,000	265
1992-09-29	487	487	486	486	3,000	243
1992-09-28	487	487	487	487	2,000	243.50
1992-09-24	506	506	505	505	2,000	252.50
1992-09-21	500	510	500	500	9,000	250
1992-09-16	540	560	540	560	10,000	280
1992-09-11	510	510	510	510	4,000	255
1992-09-10	510	515	510	515	9,000	257.50
1992-09-09	515	515	511	511	2,000	255.50
1992-09-08	510	512	510	510	5,000	255
1992-09-07	534	534	534	534	2,000	267
1992-09-04	545	550	545	550	2,000	275
1992-09-02	565	565	565	565	2,000	282.50
1992-09-01	575	575	555	555	19,000	277.50
1992-08-28	503	515	503	515	5,000	257.50
1992-08-27	500	503	500	503	7,000	251.50
1992-08-26	490	491	490	491	2,000	245.50
1992-08-25	500	500	495	495	2,000	247.50
1992-08-21	480	490	480	490	3,000	245
1992-08-20	475	480	475	480	2,000	240
1992-08-17	480	480	480	480	1,000	240
1992-08-14	480	485	480	485	9,000	242.50
1992-08-10	480	490	480	490	3,000	245
1992-08-07	500	500	499	500	6,000	250
1992-08-06	500	500	500	500	7,000	250
1992-08-04	510	510	510	510	2,000	255
1992-08-03	509	530	509	530	5,000	265
1992-07-31	495	500	495	500	7,000	250
1992-07-30	490	490	480	480	3,000	240
1992-07-28	499	499	499	499	1,000	249.50
1992-07-27	500	500	500	500	1,000	250
1992-07-24	510	510	510	510	1,000	255
1992-07-23	500	500	500	500	5,000	250
1992-07-22	510	510	500	500	8,000	250
1992-07-21	510	510	510	510	2,000	255
1992-07-20	510	510	510	510	2,000	255
1992-07-17	540	540	540	540	1,000	270
1992-07-16	570	570	570	570	6,000	285
1992-07-15	550	550	550	550	10,000	275
1992-07-14	520	520	511	511	8,000	255.50
1992-07-10	560	560	560	560	7,000	280
1992-07-08	525	525	520	520	2,000	260
1992-07-07	535	535	535	535	17,000	267.50
1992-07-06	508	508	508	508	1,000	254
1992-07-01	500	500	500	500	2,000	250
1992-06-30	530	530	530	530	13,000	265
1992-06-29	497	500	497	500	7,000	250
1992-06-26	507	507	507	507	6,000	253.50
1992-06-25	507	507	507	507	2,000	253.50
1992-06-24	510	510	510	510	2,000	255
1992-06-23	509	509	509	509	1,000	254.50
1992-06-22	530	530	510	510	4,000	255
1992-06-19	501	505	500	505	3,000	252.50
1992-06-18	500	500	500	500	3,000	250
1992-06-17	530	530	530	530	4,000	265
1992-06-16	560	560	550	550	7,000	275
1992-06-15	574	574	570	570	9,000	285
1992-06-12	552	560	552	556	8,000	278
1992-06-11	552	552	552	552	3,000	276
1992-06-10	551	552	551	552	3,000	276
1992-06-09	550	550	550	550	2,000	275
1992-06-08	551	551	551	551	2,000	275.50
1992-06-05	561	561	560	560	6,000	280
1992-06-04	562	562	562	562	6,000	281
1992-06-03	560	560	560	560	8,000	280
1992-06-02	590	590	590	590	5,000	295
1992-06-01	616	616	585	585	18,000	292.50
1992-05-29	615	615	615	615	3,000	307.50
1992-05-28	585	585	585	585	7,000	292.50
1992-05-25	610	610	610	610	2,000	305
1992-05-22	630	630	610	610	3,000	305
1992-05-21	635	635	632	632	4,000	316
1992-05-20	631	637	631	635	7,000	317.50
1992-05-19	630	630	630	630	7,000	315
1992-05-18	630	630	630	630	13,000	315
1992-05-15	660	660	651	651	12,000	325.50
1992-05-14	650	660	650	660	16,000	330
1992-05-13	637	639	637	639	4,000	319.50
1992-05-12	623	627	623	627	2,000	313.50
1992-05-11	615	620	610	620	5,000	310
1992-05-08	620	620	610	610	4,000	305
1992-05-07	594	600	594	600	14,000	300
1992-05-06	600	600	600	600	4,000	300
1992-04-30	600	610	600	610	9,000	305
1992-04-28	580	580	580	580	1,000	290
1992-04-27	600	600	600	600	1,000	300
1992-04-24	600	600	595	595	3,000	297.50
1992-04-23	580	600	580	590	10,000	295
1992-04-22	580	580	580	580	5,000	290
1992-04-21	590	590	590	590	1,000	295
1992-04-20	592	600	591	600	6,000	300
1992-04-17	591	591	591	591	6,000	295.50
1992-04-16	562	571	562	571	19,000	285.50
1992-04-14	522	522	522	522	1,000	261
1992-04-13	522	522	522	522	6,000	261
1992-04-10	496	496	496	496	1,000	248
1992-04-09	492	492	492	492	2,000	246
1992-04-08	502	502	502	502	6,000	251
1992-04-07	560	560	530	530	4,000	265
1992-04-06	593	593	581	581	4,000	290.50
1992-04-01	641	641	641	641	7,000	320.50
1992-03-31	660	660	641	641	11,000	320.50
1992-03-30	650	650	650	650	8,000	325
1992-03-27	650	650	650	650	1,000	325
1992-03-26	641	642	640	640	10,000	320
1992-03-25	707	714	700	700	40,000	318.18
1992-03-24	702	719	702	706	19,000	320.91
1992-03-23	720	720	700	700	10,000	318.18
1992-03-19	700	701	689	700	1,024,000	318.18
1992-03-18	702	710	697	700	1,015,000	318.18
1992-03-17	696	700	696	700	5,000	318.18
1992-03-16	700	700	695	695	10,000	315.91
1992-03-13	720	720	710	710	13,000	322.73
1992-03-12	715	720	715	715	16,000	325
1992-03-11	720	720	720	720	3,000	327.27
1992-03-10	740	740	740	740	5,000	336.36
1992-03-09	730	740	730	740	7,000	336.36
1992-03-06	740	740	740	740	8,000	336.36
1992-03-05	730	740	729	740	7,000	336.36
1992-03-04	750	750	740	740	8,000	336.36
1992-03-03	751	751	750	750	10,000	340.91
1992-03-02	750	750	750	750	7,000	340.91
1992-02-28	733	735	733	733	4,000	333.18
1992-02-27	732	733	732	732	5,000	332.73
1992-02-26	721	731	721	731	9,000	332.27
1992-02-25	720	720	720	720	11,000	327.27
1992-02-24	714	716	714	716	7,000	325.46
1992-02-21	712	713	712	713	4,000	324.09
1992-02-20	701	710	701	710	4,000	322.73
1992-02-19	702	702	702	702	3,000	319.09
1992-02-18	720	730	720	721	8,000	327.73
1992-02-17	721	721	721	721	3,000	327.73
1992-02-14	749	749	749	749	6,000	340.46
1992-02-13	736	736	730	730	4,000	331.82
1992-02-12	759	759	759	759	3,000	345
1992-02-10	760	760	760	760	4,000	345.46
1992-02-07	765	780	760	780	23,000	354.55
1992-02-06	732	770	732	760	20,000	345.46
1992-02-04	721	726	721	726	3,000	330
1992-02-03	716	717	716	717	5,000	325.91
1992-01-31	716	716	716	716	9,000	325.46
1992-01-30	687	688	685	688	11,000	312.73
1992-01-29	702	702	686	686	11,000	311.82
1992-01-28	701	702	701	702	6,000	319.09
1992-01-27	701	704	701	704	3,000	320
1992-01-24	693	705	693	705	5,000	320.46
1992-01-23	691	705	691	693	6,000	315
1992-01-22	691	691	680	681	13,000	309.55
1992-01-21	713	718	691	691	9,000	314.09
1992-01-20	719	720	710	710	9,000	322.73
1992-01-17	720	720	719	719	5,000	326.82
1992-01-16	759	759	750	750	3,000	340.91
1992-01-14	740	760	740	760	22,000	345.46
1992-01-13	760	760	740	740	12,000	336.36
1992-01-10	759	760	759	760	6,000	345.46
1992-01-08	764	764	760	760	7,000	345.46
1992-01-07	770	770	770	770	2,000	350
1992-01-06	760	760	760	760	1,000	345.46

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