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
