7734 理研計器(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 760 | 760 | 750 | 750 | 17,000 | 375 |
| 1995-12-28 | 750 | 750 | 742 | 750 | 13,000 | 375 |
| 1995-12-27 | 760 | 760 | 744 | 750 | 37,000 | 375 |
| 1995-12-26 | 767 | 767 | 742 | 750 | 12,000 | 375 |
| 1995-12-25 | 774 | 774 | 770 | 770 | 21,000 | 385 |
| 1995-12-22 | 779 | 779 | 770 | 773 | 59,000 | 386.50 |
| 1995-12-21 | 738 | 761 | 738 | 761 | 65,000 | 380.50 |
| 1995-12-20 | 718 | 728 | 710 | 728 | 21,000 | 364 |
| 1995-12-19 | 728 | 728 | 716 | 716 | 7,000 | 358 |
| 1995-12-18 | 730 | 735 | 720 | 720 | 20,000 | 360 |
| 1995-12-15 | 734 | 734 | 720 | 720 | 23,000 | 360 |
| 1995-12-14 | 720 | 724 | 715 | 718 | 26,000 | 359 |
| 1995-12-13 | 730 | 730 | 701 | 701 | 12,000 | 350.50 |
| 1995-12-12 | 730 | 730 | 725 | 725 | 4,000 | 362.50 |
| 1995-12-11 | 740 | 740 | 725 | 730 | 43,000 | 365 |
| 1995-12-08 | 749 | 750 | 734 | 734 | 27,000 | 367 |
| 1995-12-07 | 735 | 740 | 725 | 739 | 19,000 | 369.50 |
| 1995-12-06 | 755 | 755 | 735 | 735 | 62,000 | 367.50 |
| 1995-12-05 | 720 | 745 | 710 | 745 | 46,000 | 372.50 |
| 1995-12-04 | 690 | 720 | 690 | 710 | 58,000 | 355 |
| 1995-12-01 | 690 | 690 | 685 | 690 | 19,000 | 345 |
| 1995-11-30 | 681 | 681 | 670 | 673 | 24,000 | 336.50 |
| 1995-11-29 | 655 | 670 | 655 | 670 | 4,000 | 335 |
| 1995-11-28 | 651 | 660 | 650 | 650 | 9,000 | 325 |
| 1995-11-27 | 670 | 670 | 665 | 670 | 3,000 | 335 |
| 1995-11-24 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1995-11-22 | 655 | 655 | 650 | 650 | 17,000 | 325 |
| 1995-11-21 | 675 | 675 | 652 | 655 | 6,000 | 327.50 |
| 1995-11-20 | 675 | 680 | 675 | 678 | 8,000 | 339 |
| 1995-11-17 | 655 | 675 | 655 | 675 | 2,000 | 337.50 |
| 1995-11-16 | 662 | 662 | 650 | 650 | 9,000 | 325 |
| 1995-11-15 | 689 | 689 | 662 | 662 | 13,000 | 331 |
| 1995-11-13 | 670 | 670 | 660 | 660 | 2,000 | 330 |
| 1995-11-10 | 680 | 680 | 670 | 670 | 8,000 | 335 |
| 1995-11-09 | 690 | 690 | 680 | 680 | 18,000 | 340 |
| 1995-11-08 | 679 | 690 | 679 | 690 | 17,000 | 345 |
| 1995-11-07 | 663 | 679 | 661 | 679 | 9,000 | 339.50 |
| 1995-11-06 | 679 | 679 | 661 | 661 | 17,000 | 330.50 |
| 1995-11-02 | 650 | 651 | 650 | 650 | 16,000 | 325 |
| 1995-11-01 | 620 | 621 | 620 | 620 | 3,000 | 310 |
| 1995-10-31 | 640 | 640 | 621 | 621 | 10,000 | 310.50 |
| 1995-10-30 | 613 | 620 | 613 | 620 | 2,000 | 310 |
| 1995-10-27 | 650 | 650 | 630 | 630 | 25,000 | 315 |
| 1995-10-26 | 650 | 650 | 650 | 650 | 7,000 | 325 |
| 1995-10-25 | 613 | 613 | 613 | 613 | 8,000 | 306.50 |
| 1995-10-24 | 622 | 622 | 613 | 613 | 5,000 | 306.50 |
| 1995-10-23 | 612 | 622 | 610 | 612 | 6,000 | 306 |
| 1995-10-20 | 623 | 623 | 622 | 622 | 2,000 | 311 |
| 1995-10-19 | 620 | 623 | 620 | 623 | 5,000 | 311.50 |
| 1995-10-17 | 620 | 621 | 620 | 620 | 7,000 | 310 |
| 1995-10-16 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1995-10-13 | 650 | 650 | 640 | 640 | 9,000 | 320 |
| 1995-10-11 | 657 | 657 | 640 | 640 | 6,000 | 320 |
| 1995-10-09 | 647 | 647 | 647 | 647 | 4,000 | 323.50 |
| 1995-10-06 | 608 | 608 | 608 | 608 | 2,000 | 304 |
| 1995-10-05 | 621 | 621 | 611 | 611 | 8,000 | 305.50 |
| 1995-10-04 | 625 | 625 | 622 | 622 | 12,000 | 311 |
| 1995-10-03 | 630 | 630 | 621 | 621 | 9,000 | 310.50 |
| 1995-10-02 | 650 | 650 | 650 | 650 | 8,000 | 325 |
| 1995-09-29 | 630 | 640 | 630 | 640 | 4,000 | 320 |
| 1995-09-28 | 629 | 630 | 629 | 630 | 4,000 | 315 |
| 1995-09-26 | 631 | 631 | 631 | 631 | 2,000 | 315.50 |
| 1995-09-25 | 635 | 639 | 635 | 635 | 9,000 | 317.50 |
| 1995-09-22 | 639 | 639 | 639 | 639 | 1,000 | 319.50 |
| 1995-09-21 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1995-09-20 | 645 | 651 | 641 | 643 | 7,000 | 321.50 |
| 1995-09-19 | 660 | 660 | 641 | 645 | 7,000 | 322.50 |
| 1995-09-18 | 661 | 662 | 660 | 660 | 38,000 | 330 |
| 1995-09-14 | 661 | 663 | 660 | 660 | 13,000 | 330 |
| 1995-09-13 | 679 | 679 | 655 | 655 | 21,000 | 327.50 |
| 1995-09-12 | 675 | 675 | 668 | 670 | 18,000 | 335 |
| 1995-09-11 | 673 | 673 | 663 | 663 | 11,000 | 331.50 |
| 1995-09-08 | 651 | 663 | 651 | 663 | 10,000 | 331.50 |
| 1995-09-07 | 672 | 672 | 670 | 670 | 14,000 | 335 |
| 1995-09-06 | 662 | 670 | 662 | 670 | 10,000 | 335 |
| 1995-09-05 | 661 | 661 | 660 | 661 | 14,000 | 330.50 |
| 1995-09-04 | 662 | 669 | 661 | 661 | 14,000 | 330.50 |
| 1995-09-01 | 670 | 670 | 661 | 661 | 15,000 | 330.50 |
| 1995-08-31 | 675 | 675 | 650 | 650 | 16,000 | 325 |
| 1995-08-30 | 645 | 645 | 645 | 645 | 5,000 | 322.50 |
| 1995-08-29 | 634 | 640 | 630 | 640 | 7,000 | 320 |
| 1995-08-28 | 635 | 637 | 634 | 634 | 48,000 | 317 |
| 1995-08-25 | 635 | 635 | 630 | 630 | 8,000 | 315 |
| 1995-08-24 | 639 | 639 | 630 | 630 | 6,000 | 315 |
| 1995-08-23 | 631 | 631 | 628 | 630 | 18,000 | 315 |
| 1995-08-22 | 640 | 641 | 630 | 630 | 8,000 | 315 |
| 1995-08-21 | 620 | 630 | 620 | 630 | 16,000 | 315 |
| 1995-08-18 | 604 | 610 | 604 | 610 | 5,000 | 305 |
| 1995-08-17 | 625 | 629 | 620 | 620 | 15,000 | 310 |
| 1995-08-16 | 612 | 635 | 612 | 620 | 32,000 | 310 |
| 1995-08-15 | 608 | 612 | 600 | 612 | 57,000 | 306 |
| 1995-08-14 | 590 | 608 | 585 | 598 | 19,000 | 299 |
| 1995-08-11 | 601 | 610 | 590 | 591 | 112,000 | 295.50 |
| 1995-08-10 | 601 | 609 | 600 | 600 | 10,000 | 300 |
| 1995-08-09 | 636 | 636 | 610 | 611 | 20,000 | 305.50 |
| 1995-08-08 | 615 | 630 | 615 | 626 | 122,000 | 313 |
| 1995-08-07 | 660 | 660 | 625 | 625 | 8,000 | 312.50 |
| 1995-08-04 | 666 | 670 | 650 | 650 | 6,000 | 325 |
| 1995-08-03 | 687 | 687 | 675 | 676 | 136,000 | 338 |
| 1995-08-02 | 676 | 688 | 676 | 677 | 32,000 | 338.50 |
| 1995-08-01 | 695 | 695 | 684 | 686 | 48,000 | 343 |
| 1995-07-31 | 673 | 693 | 660 | 688 | 221,000 | 344 |
| 1995-07-28 | 665 | 665 | 650 | 660 | 40,000 | 330 |
| 1995-07-27 | 655 | 671 | 650 | 670 | 144,000 | 335 |
| 1995-07-26 | 560 | 679 | 560 | 650 | 304,000 | 325 |
| 1995-07-25 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1995-07-24 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 1995-07-21 | 590 | 590 | 577 | 577 | 10,000 | 288.50 |
| 1995-07-20 | 607 | 607 | 600 | 600 | 9,000 | 300 |
| 1995-07-19 | 609 | 609 | 608 | 608 | 20,000 | 304 |
| 1995-07-18 | 609 | 615 | 608 | 609 | 20,000 | 304.50 |
| 1995-07-17 | 609 | 610 | 608 | 608 | 19,000 | 304 |
| 1995-07-14 | 590 | 590 | 590 | 590 | 11,000 | 295 |
| 1995-07-13 | 572 | 580 | 572 | 580 | 5,000 | 290 |
| 1995-07-12 | 580 | 580 | 572 | 572 | 7,000 | 286 |
| 1995-07-11 | 575 | 575 | 571 | 571 | 10,000 | 285.50 |
| 1995-07-10 | 575 | 575 | 570 | 570 | 56,000 | 285 |
| 1995-07-07 | 532 | 555 | 532 | 555 | 43,000 | 277.50 |
| 1995-07-06 | 531 | 531 | 530 | 530 | 21,000 | 265 |
| 1995-07-05 | 531 | 531 | 530 | 530 | 4,000 | 265 |
| 1995-07-04 | 540 | 540 | 530 | 530 | 14,000 | 265 |
| 1995-06-30 | 540 | 540 | 540 | 540 | 9,000 | 270 |
| 1995-06-29 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 1995-06-28 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 1995-06-27 | 525 | 535 | 525 | 530 | 14,000 | 265 |
| 1995-06-26 | 511 | 520 | 511 | 520 | 3,000 | 260 |
| 1995-06-23 | 505 | 512 | 504 | 504 | 6,000 | 252 |
| 1995-06-22 | 505 | 520 | 504 | 504 | 12,000 | 252 |
| 1995-06-21 | 525 | 525 | 503 | 503 | 13,000 | 251.50 |
| 1995-06-20 | 520 | 520 | 520 | 520 | 5,000 | 260 |
| 1995-06-19 | 510 | 515 | 500 | 515 | 13,000 | 257.50 |
| 1995-06-16 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1995-06-15 | 530 | 530 | 510 | 510 | 12,000 | 255 |
| 1995-06-14 | 502 | 503 | 502 | 503 | 13,000 | 251.50 |
| 1995-06-13 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 1995-06-12 | 520 | 521 | 520 | 521 | 4,000 | 260.50 |
| 1995-06-09 | 551 | 551 | 550 | 550 | 2,000 | 275 |
| 1995-06-06 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 1995-06-05 | 591 | 591 | 591 | 591 | 1,000 | 295.50 |
| 1995-06-02 | 581 | 581 | 576 | 581 | 3,000 | 290.50 |
| 1995-06-01 | 587 | 587 | 587 | 587 | 3,000 | 293.50 |
| 1995-05-31 | 580 | 605 | 580 | 605 | 9,000 | 302.50 |
| 1995-05-26 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 1995-05-25 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 1995-05-24 | 550 | 554 | 550 | 554 | 7,000 | 277 |
| 1995-05-23 | 579 | 579 | 565 | 565 | 6,000 | 282.50 |
| 1995-05-19 | 602 | 602 | 599 | 599 | 5,000 | 299.50 |
| 1995-05-18 | 611 | 611 | 601 | 601 | 13,000 | 300.50 |
| 1995-05-17 | 615 | 615 | 610 | 610 | 4,000 | 305 |
| 1995-05-15 | 667 | 667 | 665 | 665 | 7,000 | 332.50 |
| 1995-05-12 | 666 | 667 | 666 | 667 | 2,000 | 333.50 |
| 1995-05-11 | 667 | 667 | 667 | 667 | 8,000 | 333.50 |
| 1995-05-09 | 667 | 667 | 666 | 666 | 6,000 | 333 |
| 1995-05-08 | 668 | 668 | 666 | 666 | 4,000 | 333 |
| 1995-05-01 | 642 | 660 | 642 | 660 | 8,000 | 330 |
| 1995-04-28 | 612 | 612 | 612 | 612 | 1,000 | 306 |
| 1995-04-27 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 1995-04-26 | 612 | 612 | 612 | 612 | 2,000 | 306 |
| 1995-04-25 | 615 | 615 | 615 | 615 | 6,000 | 307.50 |
| 1995-04-24 | 616 | 620 | 616 | 620 | 7,000 | 310 |
| 1995-04-21 | 620 | 620 | 611 | 611 | 5,000 | 305.50 |
| 1995-04-20 | 620 | 620 | 616 | 620 | 6,000 | 310 |
| 1995-04-19 | 615 | 616 | 615 | 615 | 4,000 | 307.50 |
| 1995-04-18 | 616 | 616 | 616 | 616 | 3,000 | 308 |
| 1995-04-17 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 1995-04-14 | 635 | 645 | 635 | 645 | 6,000 | 322.50 |
| 1995-04-11 | 615 | 615 | 615 | 615 | 3,000 | 307.50 |
| 1995-04-10 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 1995-04-07 | 612 | 615 | 610 | 614 | 11,000 | 307 |
| 1995-04-06 | 620 | 620 | 612 | 612 | 2,000 | 306 |
| 1995-04-05 | 630 | 630 | 620 | 620 | 2,000 | 310 |
| 1995-04-03 | 630 | 630 | 630 | 630 | 5,000 | 315 |
| 1995-03-31 | 660 | 660 | 660 | 660 | 15,000 | 330 |
| 1995-03-30 | 650 | 655 | 650 | 650 | 3,000 | 325 |
| 1995-03-29 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1995-03-28 | 636 | 660 | 630 | 650 | 9,000 | 325 |
| 1995-03-27 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 1995-03-24 | 650 | 670 | 650 | 650 | 138,000 | 325 |
| 1995-03-23 | 640 | 640 | 620 | 639 | 10,000 | 319.50 |
| 1995-03-22 | 680 | 686 | 650 | 650 | 42,000 | 325 |
| 1995-03-20 | 630 | 650 | 630 | 650 | 18,000 | 325 |
| 1995-03-17 | 645 | 645 | 600 | 630 | 28,000 | 315 |
| 1995-03-15 | 680 | 683 | 680 | 683 | 7,000 | 341.50 |
| 1995-03-14 | 660 | 670 | 660 | 670 | 16,000 | 335 |
| 1995-03-13 | 656 | 665 | 650 | 650 | 9,000 | 325 |
| 1995-03-10 | 666 | 675 | 665 | 665 | 19,000 | 332.50 |
| 1995-03-09 | 679 | 679 | 665 | 665 | 12,000 | 332.50 |
| 1995-03-08 | 662 | 662 | 662 | 662 | 1,000 | 331 |
| 1995-03-07 | 681 | 681 | 656 | 680 | 56,000 | 340 |
| 1995-03-06 | 700 | 700 | 681 | 681 | 2,000 | 340.50 |
| 1995-03-03 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1995-03-02 | 694 | 700 | 675 | 700 | 22,000 | 350 |
| 1995-02-28 | 732 | 732 | 725 | 725 | 10,000 | 362.50 |
| 1995-02-24 | 749 | 749 | 744 | 744 | 9,000 | 372 |
| 1995-02-23 | 775 | 780 | 750 | 750 | 53,000 | 375 |
| 1995-02-22 | 770 | 780 | 770 | 770 | 31,000 | 385 |
| 1995-02-21 | 807 | 808 | 800 | 800 | 16,000 | 400 |
| 1995-02-20 | 835 | 836 | 809 | 817 | 352,000 | 408.50 |
| 1995-02-17 | 761 | 825 | 761 | 825 | 393,000 | 412.50 |
| 1995-02-16 | 784 | 790 | 775 | 780 | 54,000 | 390 |
| 1995-02-15 | 800 | 809 | 791 | 794 | 121,000 | 397 |
| 1995-02-14 | 799 | 817 | 770 | 810 | 580,000 | 405 |
| 1995-02-13 | 743 | 810 | 740 | 800 | 328,000 | 400 |
| 1995-02-10 | 715 | 746 | 704 | 745 | 111,000 | 372.50 |
| 1995-02-09 | 673 | 711 | 673 | 705 | 122,000 | 352.50 |
| 1995-02-08 | 672 | 684 | 672 | 673 | 27,000 | 336.50 |
| 1995-02-07 | 641 | 670 | 641 | 664 | 20,000 | 332 |
| 1995-02-06 | 639 | 640 | 637 | 640 | 16,000 | 320 |
| 1995-02-03 | 636 | 645 | 635 | 645 | 6,000 | 322.50 |
| 1995-02-02 | 640 | 640 | 631 | 631 | 8,000 | 315.50 |
| 1995-02-01 | 654 | 657 | 640 | 653 | 9,000 | 326.50 |
| 1995-01-31 | 653 | 653 | 653 | 653 | 8,000 | 326.50 |
| 1995-01-30 | 687 | 687 | 650 | 650 | 13,000 | 325 |
| 1995-01-27 | 697 | 697 | 687 | 687 | 10,000 | 343.50 |
| 1995-01-26 | 701 | 701 | 697 | 697 | 27,000 | 348.50 |
| 1995-01-25 | 625 | 625 | 625 | 625 | 8,000 | 312.50 |
| 1995-01-24 | 649 | 649 | 617 | 617 | 9,000 | 308.50 |
| 1995-01-20 | 680 | 685 | 675 | 685 | 5,000 | 342.50 |
| 1995-01-19 | 695 | 695 | 671 | 671 | 25,000 | 335.50 |
| 1995-01-18 | 672 | 690 | 671 | 685 | 20,000 | 342.50 |
| 1995-01-17 | 676 | 679 | 675 | 675 | 5,000 | 337.50 |
| 1995-01-13 | 693 | 694 | 671 | 672 | 23,000 | 336 |
| 1995-01-12 | 685 | 690 | 681 | 681 | 8,000 | 340.50 |
| 1995-01-11 | 688 | 690 | 686 | 690 | 7,000 | 345 |
| 1995-01-10 | 681 | 688 | 680 | 688 | 14,000 | 344 |
| 1995-01-09 | 681 | 682 | 681 | 682 | 2,000 | 341 |
| 1995-01-06 | 690 | 690 | 675 | 681 | 10,000 | 340.50 |
| 1995-01-05 | 699 | 699 | 691 | 691 | 8,000 | 345.50 |
| 1995-01-04 | 695 | 695 | 681 | 681 | 5,000 | 340.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
