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
