7734 理研計器(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	693	694	688	694	15,000	347
1994-12-29	690	693	688	688	4,000	344
1994-12-28	694	694	693	693	7,000	346.50
1994-12-27	690	695	690	695	16,000	347.50
1994-12-26	686	690	684	690	7,000	345
1994-12-22	680	680	680	680	5,000	340
1994-12-21	665	670	665	670	7,000	335
1994-12-20	664	665	664	665	9,000	332.50
1994-12-19	660	660	660	660	3,000	330
1994-12-16	660	660	660	660	6,000	330
1994-12-15	680	680	660	660	12,000	330
1994-12-14	665	665	665	665	1,000	332.50
1994-12-13	680	680	680	680	3,000	340
1994-12-09	690	695	680	680	5,000	340
1994-12-08	692	692	691	691	5,000	345.50
1994-12-07	700	700	700	700	5,000	350
1994-12-06	724	724	705	705	16,000	352.50
1994-12-05	691	691	691	691	1,000	345.50
1994-12-02	693	693	668	671	10,000	335.50
1994-12-01	693	693	692	692	3,000	346
1994-11-30	695	695	695	695	10,000	347.50
1994-11-29	675	675	675	675	4,000	337.50
1994-11-28	671	672	671	672	3,000	336
1994-11-25	665	675	665	671	7,000	335.50
1994-11-24	675	675	675	675	3,000	337.50
1994-11-21	706	706	705	705	2,000	352.50
1994-11-18	700	705	691	691	8,000	345.50
1994-11-17	705	705	700	700	8,000	350
1994-11-16	700	705	700	701	10,000	350.50
1994-11-15	682	700	682	700	10,000	350
1994-11-14	671	672	671	672	3,000	336
1994-11-11	682	682	671	671	2,000	335.50
1994-11-10	676	681	676	681	4,000	340.50
1994-11-09	700	700	670	670	39,000	335
1994-11-08	710	710	710	710	5,000	355
1994-11-07	720	720	720	720	2,000	360
1994-11-04	740	740	730	730	5,000	365
1994-11-02	721	740	721	740	3,000	370
1994-11-01	730	730	720	725	3,000	362.50
1994-10-31	740	740	730	730	8,000	365
1994-10-28	730	730	730	730	4,000	365
1994-10-27	730	730	730	730	3,000	365
1994-10-25	730	730	730	730	4,000	365
1994-10-24	740	740	730	730	4,000	365
1994-10-21	749	749	740	740	5,000	370
1994-10-20	755	755	746	746	7,000	373
1994-10-19	750	760	750	753	22,000	376.50
1994-10-18	750	755	747	750	29,000	375
1994-10-17	760	760	750	750	2,000	375
1994-10-14	770	770	770	770	6,000	385
1994-10-13	730	750	730	740	9,000	370
1994-10-12	731	731	730	730	3,000	365
1994-10-11	728	728	728	728	2,000	364
1994-10-07	725	725	725	725	2,000	362.50
1994-10-06	720	720	720	720	2,000	360
1994-10-05	729	729	729	729	1,000	364.50
1994-10-04	736	736	729	729	8,000	364.50
1994-10-03	720	740	720	735	20,000	367.50
1994-09-30	720	720	710	710	89,000	355
1994-09-29	710	714	710	710	17,000	355
1994-09-28	700	710	700	710	12,000	355
1994-09-27	700	700	700	700	1,000	350
1994-09-26	720	720	720	720	4,000	360
1994-09-22	745	745	738	740	5,000	370
1994-09-21	741	745	740	745	5,000	372.50
1994-09-20	740	750	740	740	9,000	370
1994-09-19	740	745	731	731	5,000	365.50
1994-09-16	740	745	740	745	8,000	372.50
1994-09-14	760	760	760	760	13,000	380
1994-09-13	790	790	775	775	3,000	387.50
1994-09-12	785	790	785	790	3,000	395
1994-09-08	808	808	801	801	6,000	400.50
1994-09-07	808	808	808	808	12,000	404
1994-09-06	816	816	808	810	8,000	405
1994-09-05	826	826	816	816	2,000	408
1994-09-02	826	826	826	826	11,000	413
1994-09-01	810	820	810	820	19,000	410
1994-08-31	822	822	810	810	38,000	405
1994-08-30	822	822	822	822	1,000	411
1994-08-29	822	825	822	822	8,000	411
1994-08-26	820	822	820	822	5,000	411
1994-08-25	820	820	820	820	6,000	410
1994-08-24	830	830	820	820	7,000	410
1994-08-23	830	830	830	830	8,000	415
1994-08-22	840	840	840	840	4,000	420
1994-08-19	840	840	840	840	1,000	420
1994-08-18	840	842	840	842	4,000	421
1994-08-17	840	840	840	840	7,000	420
1994-08-16	822	830	822	826	5,000	413
1994-08-15	823	823	822	822	51,000	411
1994-08-11	815	820	815	820	3,000	410
1994-08-10	810	815	810	815	2,000	407.50
1994-08-09	820	820	810	815	30,000	407.50
1994-08-08	820	832	820	820	14,000	410
1994-08-05	846	846	830	830	4,000	415
1994-08-04	840	843	840	843	3,000	421.50
1994-08-03	853	855	850	850	28,000	425
1994-08-02	853	853	853	853	5,000	426.50
1994-08-01	860	860	850	850	10,000	425
1994-07-29	850	865	850	860	36,000	430
1994-07-28	880	880	860	860	16,000	430
1994-07-27	890	900	890	891	36,000	445.50
1994-07-26	890	891	890	890	20,000	445
1994-07-25	896	900	881	881	17,000	440.50
1994-07-22	910	915	900	915	66,000	457.50
1994-07-21	917	920	909	920	34,000	460
1994-07-20	938	939	920	927	29,000	463.50
1994-07-19	910	960	905	948	301,000	474
1994-07-18	910	911	895	910	109,000	455
1994-07-15	870	910	861	910	46,000	455
1994-07-14	861	861	861	861	5,000	430.50
1994-07-13	874	876	861	861	14,000	430.50
1994-07-12	870	874	860	874	34,000	437
1994-07-11	885	885	860	860	19,000	430
1994-07-08	875	875	865	875	33,000	437.50
1994-07-07	870	870	855	865	22,000	432.50
1994-07-06	865	870	861	862	22,000	431
1994-07-05	870	873	865	865	27,000	432.50
1994-07-04	889	889	855	855	19,000	427.50
1994-07-01	871	888	871	874	37,000	437
1994-06-30	865	870	860	861	24,000	430.50
1994-06-29	850	850	845	845	22,000	422.50
1994-06-28	850	850	839	845	9,000	422.50
1994-06-27	836	845	830	845	62,000	422.50
1994-06-24	875	875	851	851	16,000	425.50
1994-06-23	865	879	856	865	26,000	432.50
1994-06-22	880	880	865	865	38,000	432.50
1994-06-21	876	890	873	890	99,000	445
1994-06-20	890	905	880	905	216,000	452.50
1994-06-17	875	880	865	873	148,000	436.50
1994-06-16	848	870	840	865	179,000	432.50
1994-06-15	831	849	830	844	104,000	422
1994-06-14	837	837	828	828	18,000	414
1994-06-13	840	848	831	836	35,000	418
1994-06-10	843	849	826	830	69,000	415
1994-06-09	844	849	835	843	61,000	421.50
1994-06-08	826	830	820	825	19,000	412.50
1994-06-07	815	820	815	820	17,000	410
1994-06-06	829	830	825	825	18,000	412.50
1994-06-03	840	840	825	825	32,000	412.50
1994-06-02	820	835	820	830	35,000	415
1994-06-01	812	820	810	813	35,000	406.50
1994-05-31	822	825	820	820	28,000	410
1994-05-30	812	822	812	812	29,000	406
1994-05-27	830	845	810	810	108,000	405
1994-05-26	809	820	805	812	62,000	406
1994-05-25	839	839	809	810	108,000	405
1994-05-24	830	854	820	849	347,000	424.50
1994-05-23	770	830	770	820	186,000	410
1994-05-20	760	770	760	770	2,000	385
1994-05-19	770	770	755	765	13,000	382.50
1994-05-18	751	751	741	750	20,000	375
1994-05-17	775	775	750	750	13,000	375
1994-05-16	780	780	775	776	10,000	388
1994-05-13	785	785	775	775	35,000	387.50
1994-05-12	787	790	785	785	17,000	392.50
1994-05-11	810	810	787	800	50,000	400
1994-05-10	807	841	806	820	180,000	410
1994-05-09	787	798	777	798	65,000	399
1994-05-06	779	788	775	788	29,000	394
1994-05-02	780	780	760	770	20,000	385
1994-04-28	731	760	731	760	21,000	380
1994-04-27	730	732	730	730	4,000	365
1994-04-26	745	745	733	733	6,000	366.50
1994-04-25	760	760	750	760	16,000	380
1994-04-22	731	737	731	737	5,000	368.50
1994-04-21	754	754	730	730	24,000	365
1994-04-20	731	734	730	734	5,000	367
1994-04-19	750	750	730	730	9,000	365
1994-04-18	751	753	749	753	16,000	376.50
1994-04-15	750	750	750	750	7,000	375
1994-04-14	726	726	725	726	4,000	363
1994-04-13	721	730	720	720	5,000	360
1994-04-11	730	730	720	720	6,000	360
1994-04-08	749	749	740	740	4,000	370
1994-04-07	751	751	750	750	5,000	375
1994-04-06	736	750	735	749	6,000	374.50
1994-04-05	730	730	720	730	9,000	365
1994-04-04	726	726	726	726	1,000	363
1994-04-01	725	725	725	725	9,000	362.50
1994-03-31	750	750	735	735	14,000	367.50
1994-03-30	730	730	722	722	13,000	361
1994-03-29	730	731	730	731	5,000	365.50
1994-03-28	717	720	710	720	8,000	360
1994-03-25	730	730	711	711	13,000	355.50
1994-03-24	728	730	726	730	35,000	365
1994-03-23	734	734	726	727	32,000	363.50
1994-03-22	736	750	736	749	5,000	374.50
1994-03-18	780	785	755	755	31,000	377.50
1994-03-17	750	770	749	767	2,041,000	383.50
1994-03-16	735	740	735	739	2,009,000	369.50
1994-03-15	740	740	735	735	17,000	367.50
1994-03-14	740	740	735	735	36,000	367.50
1994-03-11	730	750	730	750	9,000	375
1994-03-10	750	750	740	740	10,000	370
1994-03-09	711	728	711	715	22,000	357.50
1994-03-08	731	731	710	710	8,000	355
1994-03-07	750	750	730	730	22,000	365
1994-03-04	750	750	750	750	2,000	375
1994-03-02	770	770	759	760	8,000	380
1994-03-01	770	789	765	770	51,000	385
1994-02-28	758	761	750	761	58,000	380.50
1994-02-25	720	728	716	728	5,000	364
1994-02-24	705	708	698	700	30,000	350
1994-02-23	691	695	691	695	6,000	347.50
1994-02-22	691	691	685	685	4,000	342.50
1994-02-21	690	690	680	681	5,000	340.50
1994-02-18	700	700	690	690	8,000	345
1994-02-17	700	700	700	700	1,000	350
1994-02-16	709	715	700	700	5,000	350
1994-02-15	709	709	709	709	7,000	354.50
1994-02-14	706	716	706	710	6,000	355
1994-02-10	720	720	696	696	10,000	348
1994-02-09	725	725	720	720	3,000	360
1994-02-08	720	725	715	720	17,000	360
1994-02-07	723	725	720	725	7,000	362.50
1994-02-01	750	759	740	745	16,000	372.50
1994-01-31	759	759	740	740	16,000	370
1994-01-28	715	715	714	714	3,000	357
1994-01-27	735	735	735	735	8,000	367.50
1994-01-26	734	736	734	735	9,000	367.50
1994-01-25	720	739	720	739	9,000	369.50
1994-01-24	724	724	720	720	3,000	360
1994-01-21	759	764	750	764	29,000	382
1994-01-20	764	780	760	765	69,000	382.50
1994-01-19	755	765	750	765	188,000	382.50
1994-01-18	720	759	715	750	132,000	375
1994-01-17	706	710	705	710	24,000	355
1994-01-14	720	720	704	704	19,000	352
1994-01-13	680	700	680	700	14,000	350
1994-01-12	690	690	690	690	1,000	345
1994-01-11	670	680	670	680	10,000	340
1994-01-10	670	670	670	670	1,000	335
1994-01-07	660	660	660	660	4,000	330
1994-01-06	655	655	655	655	4,000	327.50
1994-01-05	620	625	620	625	3,000	312.50
1994-01-04	631	631	615	615	6,000	307.50

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