7734 理研計器(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 631 | 631 | 631 | 631 | 11,000 | 315.50 |
| 1993-12-29 | 630 | 630 | 621 | 621 | 14,000 | 310.50 |
| 1993-12-28 | 650 | 650 | 630 | 630 | 2,000 | 315 |
| 1993-12-27 | 652 | 652 | 652 | 652 | 2,000 | 326 |
| 1993-12-24 | 670 | 670 | 652 | 652 | 2,000 | 326 |
| 1993-12-22 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1993-12-20 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 1993-12-17 | 691 | 691 | 690 | 690 | 16,000 | 345 |
| 1993-12-16 | 701 | 701 | 701 | 701 | 2,000 | 350.50 |
| 1993-12-15 | 720 | 720 | 720 | 720 | 9,000 | 360 |
| 1993-12-14 | 691 | 699 | 691 | 699 | 4,000 | 349.50 |
| 1993-12-13 | 690 | 690 | 690 | 690 | 4,000 | 345 |
| 1993-12-09 | 690 | 700 | 690 | 700 | 9,000 | 350 |
| 1993-12-08 | 695 | 700 | 690 | 690 | 33,000 | 345 |
| 1993-12-07 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 1993-12-06 | 720 | 720 | 701 | 701 | 16,000 | 350.50 |
| 1993-12-03 | 700 | 700 | 695 | 700 | 6,000 | 350 |
| 1993-12-02 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1993-12-01 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1993-11-30 | 650 | 660 | 650 | 660 | 8,000 | 330 |
| 1993-11-29 | 639 | 639 | 620 | 630 | 8,000 | 315 |
| 1993-11-25 | 675 | 675 | 665 | 675 | 10,000 | 337.50 |
| 1993-11-24 | 679 | 679 | 679 | 679 | 5,000 | 339.50 |
| 1993-11-22 | 695 | 699 | 695 | 699 | 10,000 | 349.50 |
| 1993-11-19 | 676 | 676 | 676 | 676 | 3,000 | 338 |
| 1993-11-18 | 676 | 685 | 676 | 685 | 4,000 | 342.50 |
| 1993-11-17 | 699 | 699 | 675 | 675 | 21,000 | 337.50 |
| 1993-11-16 | 682 | 700 | 682 | 700 | 11,000 | 350 |
| 1993-11-15 | 641 | 641 | 640 | 640 | 11,000 | 320 |
| 1993-11-12 | 620 | 621 | 611 | 621 | 8,000 | 310.50 |
| 1993-11-10 | 651 | 651 | 650 | 650 | 6,000 | 325 |
| 1993-11-09 | 670 | 670 | 661 | 661 | 2,000 | 330.50 |
| 1993-11-08 | 680 | 680 | 680 | 680 | 9,000 | 340 |
| 1993-11-05 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1993-11-04 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1993-11-02 | 690 | 700 | 690 | 700 | 4,000 | 350 |
| 1993-11-01 | 720 | 720 | 700 | 700 | 13,000 | 350 |
| 1993-10-29 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 1993-10-28 | 700 | 720 | 700 | 720 | 10,000 | 360 |
| 1993-10-27 | 701 | 703 | 701 | 701 | 10,000 | 350.50 |
| 1993-10-26 | 700 | 700 | 700 | 700 | 10,000 | 350 |
| 1993-10-25 | 701 | 703 | 701 | 703 | 20,000 | 351.50 |
| 1993-10-22 | 710 | 710 | 700 | 702 | 6,000 | 351 |
| 1993-10-21 | 716 | 716 | 716 | 716 | 5,000 | 358 |
| 1993-10-20 | 716 | 717 | 716 | 716 | 5,000 | 358 |
| 1993-10-19 | 740 | 740 | 716 | 716 | 4,000 | 358 |
| 1993-10-18 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 1993-10-15 | 740 | 740 | 740 | 740 | 9,000 | 370 |
| 1993-10-14 | 730 | 730 | 730 | 730 | 6,000 | 365 |
| 1993-10-13 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 1993-10-12 | 760 | 765 | 750 | 750 | 19,000 | 375 |
| 1993-10-08 | 740 | 750 | 740 | 750 | 12,000 | 375 |
| 1993-10-07 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 1993-10-06 | 740 | 740 | 740 | 740 | 7,000 | 370 |
| 1993-10-05 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 1993-10-04 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1993-10-01 | 740 | 750 | 740 | 750 | 8,000 | 375 |
| 1993-09-30 | 731 | 741 | 720 | 740 | 16,000 | 370 |
| 1993-09-29 | 721 | 721 | 721 | 721 | 1,000 | 360.50 |
| 1993-09-27 | 726 | 726 | 720 | 720 | 12,000 | 360 |
| 1993-09-24 | 724 | 734 | 720 | 720 | 6,000 | 360 |
| 1993-09-22 | 734 | 734 | 734 | 734 | 1,000 | 367 |
| 1993-09-21 | 718 | 724 | 718 | 724 | 14,000 | 362 |
| 1993-09-20 | 721 | 721 | 718 | 718 | 8,000 | 359 |
| 1993-09-17 | 721 | 721 | 721 | 721 | 23,000 | 360.50 |
| 1993-09-16 | 746 | 746 | 731 | 731 | 28,000 | 365.50 |
| 1993-09-14 | 764 | 765 | 745 | 745 | 31,000 | 372.50 |
| 1993-09-13 | 756 | 765 | 756 | 765 | 4,000 | 382.50 |
| 1993-09-10 | 751 | 756 | 751 | 755 | 15,000 | 377.50 |
| 1993-09-09 | 750 | 755 | 750 | 755 | 4,000 | 377.50 |
| 1993-09-08 | 752 | 752 | 750 | 750 | 6,000 | 375 |
| 1993-09-07 | 765 | 765 | 751 | 752 | 15,000 | 376 |
| 1993-09-06 | 775 | 775 | 765 | 765 | 11,000 | 382.50 |
| 1993-09-03 | 750 | 770 | 750 | 770 | 22,000 | 385 |
| 1993-09-02 | 755 | 755 | 750 | 755 | 12,000 | 377.50 |
| 1993-09-01 | 760 | 760 | 760 | 760 | 6,000 | 380 |
| 1993-08-31 | 775 | 775 | 775 | 775 | 7,000 | 387.50 |
| 1993-08-30 | 780 | 780 | 765 | 765 | 9,000 | 382.50 |
| 1993-08-27 | 777 | 780 | 764 | 777 | 32,000 | 388.50 |
| 1993-08-26 | 787 | 787 | 777 | 777 | 18,000 | 388.50 |
| 1993-08-25 | 751 | 790 | 751 | 790 | 71,000 | 395 |
| 1993-08-24 | 750 | 750 | 750 | 750 | 10,000 | 375 |
| 1993-08-20 | 732 | 760 | 732 | 760 | 20,000 | 380 |
| 1993-08-18 | 730 | 730 | 730 | 730 | 6,000 | 365 |
| 1993-08-17 | 732 | 732 | 731 | 731 | 12,000 | 365.50 |
| 1993-08-16 | 746 | 746 | 740 | 740 | 3,000 | 370 |
| 1993-08-13 | 760 | 760 | 748 | 748 | 10,000 | 374 |
| 1993-08-12 | 749 | 754 | 749 | 750 | 5,000 | 375 |
| 1993-08-11 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1993-08-10 | 759 | 760 | 759 | 759 | 4,000 | 379.50 |
| 1993-08-09 | 760 | 760 | 760 | 760 | 6,000 | 380 |
| 1993-08-06 | 755 | 760 | 750 | 760 | 12,000 | 380 |
| 1993-08-05 | 759 | 759 | 759 | 759 | 2,000 | 379.50 |
| 1993-08-03 | 749 | 759 | 749 | 759 | 4,000 | 379.50 |
| 1993-08-02 | 731 | 731 | 730 | 730 | 14,000 | 365 |
| 1993-07-30 | 735 | 739 | 735 | 735 | 16,000 | 367.50 |
| 1993-07-29 | 730 | 730 | 725 | 725 | 28,000 | 362.50 |
| 1993-07-28 | 735 | 735 | 730 | 732 | 19,000 | 366 |
| 1993-07-27 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 1993-07-26 | 736 | 740 | 735 | 736 | 5,000 | 368 |
| 1993-07-23 | 755 | 755 | 755 | 755 | 3,000 | 377.50 |
| 1993-07-22 | 763 | 763 | 755 | 755 | 10,000 | 377.50 |
| 1993-07-21 | 760 | 763 | 760 | 763 | 12,000 | 381.50 |
| 1993-07-20 | 760 | 765 | 760 | 765 | 2,000 | 382.50 |
| 1993-07-19 | 753 | 753 | 753 | 753 | 1,000 | 376.50 |
| 1993-07-16 | 753 | 753 | 753 | 753 | 1,000 | 376.50 |
| 1993-07-15 | 770 | 775 | 770 | 770 | 14,000 | 385 |
| 1993-07-13 | 780 | 780 | 778 | 780 | 6,000 | 390 |
| 1993-07-09 | 760 | 777 | 760 | 777 | 11,000 | 388.50 |
| 1993-07-08 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1993-07-02 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 1993-07-01 | 770 | 770 | 769 | 769 | 7,000 | 384.50 |
| 1993-06-30 | 760 | 760 | 760 | 760 | 7,000 | 380 |
| 1993-06-29 | 731 | 731 | 731 | 731 | 2,000 | 365.50 |
| 1993-06-28 | 731 | 731 | 730 | 730 | 2,000 | 365 |
| 1993-06-25 | 740 | 740 | 731 | 731 | 3,000 | 365.50 |
| 1993-06-24 | 725 | 725 | 721 | 721 | 4,000 | 360.50 |
| 1993-06-23 | 706 | 720 | 706 | 720 | 2,000 | 360 |
| 1993-06-22 | 721 | 721 | 705 | 705 | 11,000 | 352.50 |
| 1993-06-18 | 749 | 760 | 749 | 760 | 6,000 | 380 |
| 1993-06-17 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1993-06-16 | 760 | 765 | 760 | 765 | 23,000 | 382.50 |
| 1993-06-15 | 781 | 781 | 780 | 780 | 12,000 | 390 |
| 1993-06-14 | 790 | 795 | 790 | 795 | 7,000 | 397.50 |
| 1993-06-11 | 780 | 800 | 780 | 800 | 3,000 | 400 |
| 1993-06-10 | 775 | 780 | 775 | 780 | 5,000 | 390 |
| 1993-06-08 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1993-06-07 | 802 | 805 | 800 | 800 | 9,000 | 400 |
| 1993-06-04 | 799 | 818 | 799 | 801 | 12,000 | 400.50 |
| 1993-06-03 | 795 | 819 | 795 | 819 | 29,000 | 409.50 |
| 1993-06-02 | 805 | 805 | 805 | 805 | 4,000 | 402.50 |
| 1993-06-01 | 833 | 833 | 823 | 823 | 21,000 | 411.50 |
| 1993-05-31 | 835 | 835 | 829 | 830 | 17,000 | 415 |
| 1993-05-28 | 820 | 840 | 820 | 825 | 41,000 | 412.50 |
| 1993-05-27 | 827 | 835 | 820 | 830 | 68,000 | 415 |
| 1993-05-26 | 795 | 820 | 790 | 820 | 78,000 | 410 |
| 1993-05-25 | 785 | 795 | 780 | 795 | 26,000 | 397.50 |
| 1993-05-24 | 780 | 795 | 775 | 785 | 34,000 | 392.50 |
| 1993-05-21 | 776 | 780 | 771 | 780 | 35,000 | 390 |
| 1993-05-20 | 789 | 799 | 783 | 783 | 33,000 | 391.50 |
| 1993-05-19 | 799 | 800 | 790 | 791 | 55,000 | 395.50 |
| 1993-05-18 | 805 | 819 | 805 | 805 | 93,000 | 402.50 |
| 1993-05-17 | 761 | 809 | 761 | 805 | 96,000 | 402.50 |
| 1993-05-14 | 750 | 770 | 745 | 760 | 108,000 | 380 |
| 1993-05-13 | 750 | 786 | 740 | 750 | 252,000 | 375 |
| 1993-05-12 | 750 | 750 | 750 | 750 | 110,000 | 375 |
| 1993-05-11 | 627 | 650 | 627 | 650 | 13,000 | 325 |
| 1993-05-10 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1993-05-07 | 616 | 625 | 616 | 625 | 4,000 | 312.50 |
| 1993-05-06 | 633 | 635 | 615 | 615 | 8,000 | 307.50 |
| 1993-04-30 | 640 | 644 | 623 | 623 | 10,000 | 311.50 |
| 1993-04-28 | 615 | 620 | 615 | 620 | 13,000 | 310 |
| 1993-04-26 | 615 | 615 | 615 | 615 | 10,000 | 307.50 |
| 1993-04-23 | 614 | 615 | 595 | 615 | 22,000 | 307.50 |
| 1993-04-22 | 615 | 620 | 615 | 619 | 21,000 | 309.50 |
| 1993-04-21 | 620 | 620 | 618 | 618 | 8,000 | 309 |
| 1993-04-20 | 620 | 627 | 620 | 627 | 7,000 | 313.50 |
| 1993-04-19 | 625 | 630 | 620 | 620 | 25,000 | 310 |
| 1993-04-16 | 626 | 626 | 620 | 620 | 5,000 | 310 |
| 1993-04-15 | 620 | 625 | 616 | 616 | 22,000 | 308 |
| 1993-04-14 | 610 | 610 | 605 | 610 | 40,000 | 305 |
| 1993-04-13 | 610 | 610 | 610 | 610 | 11,000 | 305 |
| 1993-04-12 | 585 | 600 | 582 | 600 | 28,000 | 300 |
| 1993-04-09 | 560 | 580 | 560 | 580 | 20,000 | 290 |
| 1993-04-08 | 555 | 555 | 555 | 555 | 6,000 | 277.50 |
| 1993-04-07 | 551 | 565 | 551 | 555 | 7,000 | 277.50 |
| 1993-04-06 | 550 | 550 | 550 | 550 | 9,000 | 275 |
| 1993-04-05 | 551 | 560 | 550 | 550 | 9,000 | 275 |
| 1993-04-02 | 540 | 550 | 540 | 550 | 10,000 | 275 |
| 1993-04-01 | 541 | 541 | 540 | 540 | 3,000 | 270 |
| 1993-03-31 | 555 | 555 | 540 | 540 | 21,000 | 270 |
| 1993-03-30 | 539 | 545 | 536 | 545 | 9,000 | 272.50 |
| 1993-03-29 | 530 | 540 | 530 | 540 | 5,000 | 270 |
| 1993-03-26 | 530 | 540 | 529 | 540 | 32,000 | 270 |
| 1993-03-25 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 1993-03-24 | 529 | 530 | 520 | 520 | 13,000 | 260 |
| 1993-03-23 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 1993-03-22 | 522 | 530 | 520 | 530 | 10,000 | 265 |
| 1993-03-19 | 520 | 525 | 518 | 523 | 120,000 | 261.50 |
| 1993-03-18 | 500 | 515 | 500 | 510 | 12,000 | 255 |
| 1993-03-17 | 510 | 510 | 500 | 500 | 12,000 | 250 |
| 1993-03-16 | 505 | 505 | 505 | 505 | 9,000 | 252.50 |
| 1993-03-15 | 510 | 510 | 506 | 506 | 11,000 | 253 |
| 1993-03-12 | 506 | 506 | 506 | 506 | 1,000 | 253 |
| 1993-03-11 | 507 | 507 | 506 | 506 | 5,000 | 253 |
| 1993-03-09 | 510 | 515 | 505 | 505 | 12,000 | 252.50 |
| 1993-03-08 | 520 | 520 | 510 | 515 | 8,000 | 257.50 |
| 1993-03-05 | 510 | 510 | 510 | 510 | 8,000 | 255 |
| 1993-03-04 | 510 | 510 | 510 | 510 | 13,000 | 255 |
| 1993-03-03 | 510 | 510 | 510 | 510 | 6,000 | 255 |
| 1993-03-02 | 510 | 510 | 510 | 510 | 8,000 | 255 |
| 1993-03-01 | 520 | 528 | 510 | 510 | 13,000 | 255 |
| 1993-02-26 | 510 | 510 | 510 | 510 | 6,000 | 255 |
| 1993-02-25 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1993-02-24 | 510 | 510 | 510 | 510 | 8,000 | 255 |
| 1993-02-22 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1993-02-18 | 509 | 510 | 507 | 510 | 7,000 | 255 |
| 1993-02-16 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 1993-02-15 | 529 | 529 | 510 | 510 | 10,000 | 255 |
| 1993-02-10 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 1993-02-09 | 511 | 511 | 510 | 510 | 9,000 | 255 |
| 1993-02-08 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 1993-02-05 | 511 | 520 | 511 | 520 | 4,000 | 260 |
| 1993-02-04 | 510 | 520 | 510 | 510 | 9,000 | 255 |
| 1993-02-03 | 502 | 515 | 502 | 510 | 9,000 | 255 |
| 1993-02-01 | 480 | 480 | 480 | 480 | 5,000 | 240 |
| 1993-01-29 | 470 | 470 | 470 | 470 | 6,000 | 235 |
| 1993-01-28 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 1993-01-27 | 470 | 470 | 470 | 470 | 7,000 | 235 |
| 1993-01-26 | 470 | 470 | 470 | 470 | 9,000 | 235 |
| 1993-01-25 | 471 | 471 | 470 | 470 | 4,000 | 235 |
| 1993-01-19 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1993-01-18 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 1993-01-14 | 476 | 485 | 475 | 475 | 11,000 | 237.50 |
| 1993-01-08 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 1993-01-07 | 481 | 481 | 480 | 480 | 9,000 | 240 |
| 1993-01-06 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 1993-01-04 | 481 | 481 | 481 | 481 | 2,000 | 240.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
