7734 理研計器(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 705 | 705 | 705 | 705 | 8,000 | 352.50 |
| 1996-12-27 | 674 | 680 | 674 | 680 | 3,000 | 340 |
| 1996-12-26 | 673 | 674 | 673 | 674 | 2,000 | 337 |
| 1996-12-25 | 663 | 670 | 663 | 670 | 14,000 | 335 |
| 1996-12-24 | 670 | 670 | 661 | 661 | 2,000 | 330.50 |
| 1996-12-20 | 676 | 680 | 670 | 670 | 13,000 | 335 |
| 1996-12-19 | 675 | 675 | 666 | 666 | 16,000 | 333 |
| 1996-12-18 | 674 | 690 | 674 | 680 | 14,000 | 340 |
| 1996-12-17 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1996-12-16 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1996-12-13 | 705 | 705 | 700 | 700 | 9,000 | 350 |
| 1996-12-12 | 689 | 690 | 685 | 685 | 7,000 | 342.50 |
| 1996-12-11 | 692 | 695 | 690 | 690 | 16,000 | 345 |
| 1996-12-10 | 721 | 721 | 698 | 698 | 19,000 | 349 |
| 1996-12-09 | 692 | 692 | 691 | 691 | 15,000 | 345.50 |
| 1996-12-06 | 709 | 710 | 691 | 691 | 13,000 | 345.50 |
| 1996-12-05 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 1996-12-04 | 715 | 715 | 715 | 715 | 2,000 | 357.50 |
| 1996-12-03 | 715 | 725 | 715 | 720 | 6,000 | 360 |
| 1996-12-02 | 745 | 745 | 715 | 715 | 10,000 | 357.50 |
| 1996-11-29 | 725 | 730 | 725 | 725 | 29,000 | 362.50 |
| 1996-11-28 | 725 | 725 | 720 | 725 | 16,000 | 362.50 |
| 1996-11-27 | 720 | 725 | 720 | 725 | 12,000 | 362.50 |
| 1996-11-26 | 725 | 725 | 720 | 725 | 13,000 | 362.50 |
| 1996-11-25 | 725 | 725 | 713 | 713 | 2,000 | 356.50 |
| 1996-11-22 | 725 | 725 | 720 | 720 | 18,000 | 360 |
| 1996-11-21 | 725 | 730 | 725 | 730 | 5,000 | 365 |
| 1996-11-20 | 726 | 734 | 726 | 730 | 7,000 | 365 |
| 1996-11-18 | 725 | 725 | 725 | 725 | 2,000 | 362.50 |
| 1996-11-15 | 730 | 730 | 715 | 715 | 22,000 | 357.50 |
| 1996-11-14 | 727 | 727 | 727 | 727 | 4,000 | 363.50 |
| 1996-11-13 | 725 | 727 | 723 | 727 | 7,000 | 363.50 |
| 1996-11-12 | 716 | 720 | 716 | 720 | 16,000 | 360 |
| 1996-11-11 | 715 | 716 | 715 | 716 | 12,000 | 358 |
| 1996-11-08 | 711 | 720 | 708 | 715 | 25,000 | 357.50 |
| 1996-11-07 | 728 | 728 | 721 | 721 | 17,000 | 360.50 |
| 1996-11-06 | 725 | 725 | 720 | 720 | 4,000 | 360 |
| 1996-11-05 | 727 | 727 | 727 | 727 | 3,000 | 363.50 |
| 1996-11-01 | 724 | 724 | 724 | 724 | 2,000 | 362 |
| 1996-10-31 | 735 | 735 | 724 | 724 | 57,000 | 362 |
| 1996-10-30 | 732 | 732 | 725 | 725 | 5,000 | 362.50 |
| 1996-10-29 | 729 | 738 | 728 | 732 | 10,000 | 366 |
| 1996-10-28 | 722 | 742 | 722 | 725 | 6,000 | 362.50 |
| 1996-10-25 | 740 | 740 | 715 | 715 | 41,000 | 357.50 |
| 1996-10-24 | 752 | 752 | 745 | 746 | 10,000 | 373 |
| 1996-10-23 | 770 | 779 | 770 | 772 | 53,000 | 386 |
| 1996-10-22 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 1996-10-21 | 780 | 780 | 775 | 779 | 9,000 | 389.50 |
| 1996-10-18 | 780 | 780 | 779 | 780 | 10,000 | 390 |
| 1996-10-17 | 765 | 776 | 765 | 776 | 23,000 | 388 |
| 1996-10-16 | 761 | 765 | 761 | 765 | 9,000 | 382.50 |
| 1996-10-15 | 770 | 770 | 761 | 761 | 11,000 | 380.50 |
| 1996-10-11 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1996-10-09 | 773 | 773 | 770 | 770 | 3,000 | 385 |
| 1996-10-08 | 785 | 785 | 775 | 775 | 9,000 | 387.50 |
| 1996-10-07 | 785 | 785 | 785 | 785 | 2,000 | 392.50 |
| 1996-10-03 | 775 | 775 | 775 | 775 | 2,000 | 387.50 |
| 1996-10-02 | 775 | 775 | 773 | 775 | 6,000 | 387.50 |
| 1996-10-01 | 790 | 798 | 775 | 775 | 11,000 | 387.50 |
| 1996-09-30 | 799 | 799 | 799 | 799 | 7,000 | 399.50 |
| 1996-09-27 | 770 | 771 | 770 | 771 | 2,000 | 385.50 |
| 1996-09-26 | 780 | 780 | 770 | 770 | 4,000 | 385 |
| 1996-09-24 | 773 | 773 | 766 | 766 | 11,000 | 383 |
| 1996-09-20 | 773 | 773 | 773 | 773 | 4,000 | 386.50 |
| 1996-09-19 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 1996-09-18 | 791 | 791 | 781 | 781 | 22,000 | 390.50 |
| 1996-09-17 | 779 | 788 | 779 | 781 | 22,000 | 390.50 |
| 1996-09-13 | 779 | 779 | 779 | 779 | 7,000 | 389.50 |
| 1996-09-11 | 781 | 781 | 780 | 780 | 2,000 | 390 |
| 1996-09-10 | 751 | 781 | 751 | 781 | 8,000 | 390.50 |
| 1996-09-09 | 760 | 760 | 750 | 750 | 13,000 | 375 |
| 1996-09-06 | 780 | 780 | 760 | 760 | 6,000 | 380 |
| 1996-09-05 | 755 | 780 | 755 | 780 | 4,000 | 390 |
| 1996-09-03 | 750 | 755 | 750 | 755 | 4,000 | 377.50 |
| 1996-09-02 | 740 | 755 | 740 | 755 | 14,000 | 377.50 |
| 1996-08-30 | 759 | 759 | 740 | 740 | 5,000 | 370 |
| 1996-08-29 | 765 | 765 | 760 | 760 | 5,000 | 380 |
| 1996-08-27 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1996-08-26 | 785 | 785 | 780 | 784 | 6,000 | 392 |
| 1996-08-23 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 1996-08-22 | 750 | 750 | 750 | 750 | 6,000 | 375 |
| 1996-08-21 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1996-08-20 | 761 | 761 | 760 | 760 | 2,000 | 380 |
| 1996-08-19 | 740 | 760 | 740 | 760 | 5,000 | 380 |
| 1996-08-16 | 740 | 740 | 740 | 740 | 6,000 | 370 |
| 1996-08-15 | 742 | 742 | 742 | 742 | 7,000 | 371 |
| 1996-08-14 | 752 | 752 | 752 | 752 | 1,000 | 376 |
| 1996-08-12 | 732 | 732 | 732 | 732 | 2,000 | 366 |
| 1996-08-09 | 742 | 742 | 742 | 742 | 6,000 | 371 |
| 1996-08-08 | 748 | 748 | 742 | 745 | 13,000 | 372.50 |
| 1996-08-07 | 740 | 751 | 740 | 748 | 9,000 | 374 |
| 1996-08-06 | 760 | 760 | 759 | 759 | 7,000 | 379.50 |
| 1996-08-05 | 788 | 788 | 760 | 760 | 5,000 | 380 |
| 1996-08-02 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1996-08-01 | 768 | 768 | 765 | 765 | 9,000 | 382.50 |
| 1996-07-31 | 788 | 788 | 788 | 788 | 7,000 | 394 |
| 1996-07-30 | 785 | 785 | 775 | 775 | 2,000 | 387.50 |
| 1996-07-29 | 775 | 775 | 775 | 775 | 2,000 | 387.50 |
| 1996-07-26 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1996-07-24 | 781 | 781 | 781 | 781 | 3,000 | 390.50 |
| 1996-07-23 | 796 | 796 | 781 | 781 | 20,000 | 390.50 |
| 1996-07-22 | 810 | 810 | 806 | 806 | 2,000 | 403 |
| 1996-07-19 | 806 | 810 | 806 | 810 | 9,000 | 405 |
| 1996-07-18 | 805 | 810 | 800 | 800 | 17,000 | 400 |
| 1996-07-17 | 810 | 810 | 810 | 810 | 8,000 | 405 |
| 1996-07-16 | 830 | 830 | 830 | 830 | 14,000 | 415 |
| 1996-07-15 | 840 | 840 | 840 | 840 | 7,000 | 420 |
| 1996-07-12 | 839 | 839 | 820 | 820 | 3,000 | 410 |
| 1996-07-11 | 839 | 840 | 839 | 840 | 40,000 | 420 |
| 1996-07-10 | 839 | 839 | 839 | 839 | 11,000 | 419.50 |
| 1996-07-09 | 830 | 830 | 820 | 820 | 19,000 | 410 |
| 1996-07-08 | 835 | 843 | 830 | 843 | 40,000 | 421.50 |
| 1996-07-05 | 845 | 845 | 835 | 835 | 8,000 | 417.50 |
| 1996-07-04 | 840 | 855 | 835 | 855 | 83,000 | 427.50 |
| 1996-07-03 | 835 | 840 | 835 | 840 | 56,000 | 420 |
| 1996-07-02 | 840 | 840 | 830 | 830 | 57,000 | 415 |
| 1996-07-01 | 839 | 850 | 839 | 840 | 151,000 | 420 |
| 1996-06-28 | 815 | 840 | 815 | 840 | 43,000 | 420 |
| 1996-06-27 | 815 | 815 | 810 | 815 | 8,000 | 407.50 |
| 1996-06-26 | 790 | 805 | 790 | 805 | 37,000 | 402.50 |
| 1996-06-25 | 790 | 798 | 789 | 790 | 9,000 | 395 |
| 1996-06-24 | 789 | 789 | 789 | 789 | 2,000 | 394.50 |
| 1996-06-21 | 770 | 789 | 770 | 789 | 24,000 | 394.50 |
| 1996-06-20 | 780 | 780 | 766 | 766 | 9,000 | 383 |
| 1996-06-19 | 771 | 780 | 771 | 780 | 17,000 | 390 |
| 1996-06-18 | 780 | 780 | 770 | 780 | 13,000 | 390 |
| 1996-06-17 | 789 | 789 | 780 | 781 | 16,000 | 390.50 |
| 1996-06-14 | 780 | 781 | 778 | 780 | 44,000 | 390 |
| 1996-06-13 | 771 | 772 | 765 | 765 | 33,000 | 382.50 |
| 1996-06-12 | 764 | 769 | 762 | 764 | 21,000 | 382 |
| 1996-06-11 | 760 | 765 | 755 | 760 | 8,000 | 380 |
| 1996-06-10 | 765 | 765 | 755 | 760 | 22,000 | 380 |
| 1996-06-07 | 775 | 775 | 765 | 765 | 8,000 | 382.50 |
| 1996-06-06 | 780 | 790 | 780 | 780 | 4,000 | 390 |
| 1996-06-05 | 790 | 790 | 790 | 790 | 7,000 | 395 |
| 1996-06-04 | 779 | 790 | 779 | 790 | 6,000 | 395 |
| 1996-06-03 | 796 | 796 | 796 | 796 | 1,000 | 398 |
| 1996-05-31 | 800 | 800 | 796 | 796 | 12,000 | 398 |
| 1996-05-30 | 801 | 801 | 800 | 800 | 6,000 | 400 |
| 1996-05-29 | 801 | 804 | 801 | 802 | 16,000 | 401 |
| 1996-05-28 | 801 | 805 | 800 | 805 | 12,000 | 402.50 |
| 1996-05-27 | 814 | 814 | 806 | 806 | 4,000 | 403 |
| 1996-05-24 | 823 | 824 | 816 | 824 | 10,000 | 412 |
| 1996-05-23 | 848 | 848 | 825 | 825 | 18,000 | 412.50 |
| 1996-05-22 | 850 | 862 | 840 | 850 | 38,000 | 425 |
| 1996-05-21 | 842 | 853 | 825 | 853 | 76,000 | 426.50 |
| 1996-05-20 | 833 | 850 | 833 | 850 | 41,000 | 425 |
| 1996-05-17 | 838 | 838 | 811 | 834 | 51,000 | 417 |
| 1996-05-16 | 825 | 838 | 825 | 830 | 124,000 | 415 |
| 1996-05-15 | 810 | 835 | 810 | 826 | 26,000 | 413 |
| 1996-05-14 | 821 | 830 | 821 | 830 | 9,000 | 415 |
| 1996-05-13 | 838 | 838 | 826 | 826 | 15,000 | 413 |
| 1996-05-10 | 853 | 854 | 830 | 838 | 27,000 | 419 |
| 1996-05-09 | 835 | 858 | 834 | 850 | 29,000 | 425 |
| 1996-05-08 | 827 | 835 | 827 | 835 | 4,000 | 417.50 |
| 1996-05-07 | 841 | 841 | 826 | 826 | 9,000 | 413 |
| 1996-05-02 | 826 | 840 | 826 | 840 | 10,000 | 420 |
| 1996-05-01 | 840 | 849 | 826 | 826 | 6,000 | 413 |
| 1996-04-30 | 860 | 860 | 840 | 840 | 25,000 | 420 |
| 1996-04-26 | 859 | 865 | 850 | 850 | 26,000 | 425 |
| 1996-04-25 | 881 | 891 | 858 | 859 | 189,000 | 429.50 |
| 1996-04-24 | 829 | 859 | 829 | 852 | 125,000 | 426 |
| 1996-04-23 | 849 | 849 | 830 | 830 | 65,000 | 415 |
| 1996-04-22 | 818 | 840 | 818 | 831 | 53,000 | 415.50 |
| 1996-04-19 | 807 | 820 | 807 | 820 | 25,000 | 410 |
| 1996-04-18 | 810 | 810 | 805 | 807 | 5,000 | 403.50 |
| 1996-04-17 | 798 | 811 | 798 | 811 | 9,000 | 405.50 |
| 1996-04-16 | 824 | 825 | 791 | 791 | 21,000 | 395.50 |
| 1996-04-15 | 810 | 825 | 810 | 825 | 43,000 | 412.50 |
| 1996-04-12 | 807 | 808 | 800 | 805 | 49,000 | 402.50 |
| 1996-04-11 | 808 | 809 | 803 | 807 | 22,000 | 403.50 |
| 1996-04-10 | 812 | 812 | 801 | 801 | 19,000 | 400.50 |
| 1996-04-09 | 790 | 819 | 790 | 812 | 118,000 | 406 |
| 1996-04-08 | 780 | 780 | 780 | 780 | 22,000 | 390 |
| 1996-04-05 | 784 | 784 | 765 | 778 | 16,000 | 389 |
| 1996-04-04 | 771 | 779 | 771 | 774 | 6,000 | 387 |
| 1996-04-03 | 772 | 772 | 771 | 771 | 10,000 | 385.50 |
| 1996-04-02 | 771 | 771 | 771 | 771 | 3,000 | 385.50 |
| 1996-04-01 | 798 | 798 | 788 | 788 | 10,000 | 394 |
| 1996-03-29 | 771 | 788 | 770 | 788 | 9,000 | 394 |
| 1996-03-27 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1996-03-26 | 775 | 780 | 775 | 780 | 6,000 | 390 |
| 1996-03-25 | 789 | 789 | 780 | 780 | 5,000 | 390 |
| 1996-03-21 | 776 | 797 | 771 | 797 | 11,000 | 398.50 |
| 1996-03-19 | 757 | 766 | 756 | 766 | 7,000 | 383 |
| 1996-03-18 | 742 | 745 | 741 | 745 | 11,000 | 372.50 |
| 1996-03-15 | 740 | 745 | 740 | 745 | 14,000 | 372.50 |
| 1996-03-14 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1996-03-13 | 745 | 745 | 740 | 740 | 6,000 | 370 |
| 1996-03-12 | 760 | 760 | 755 | 755 | 7,000 | 377.50 |
| 1996-03-11 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1996-03-08 | 755 | 765 | 755 | 765 | 12,000 | 382.50 |
| 1996-03-07 | 777 | 780 | 776 | 780 | 14,000 | 390 |
| 1996-03-06 | 774 | 780 | 774 | 774 | 15,000 | 387 |
| 1996-03-05 | 773 | 773 | 772 | 772 | 7,000 | 386 |
| 1996-03-04 | 771 | 785 | 771 | 771 | 6,000 | 385.50 |
| 1996-03-01 | 770 | 770 | 770 | 770 | 9,000 | 385 |
| 1996-02-29 | 785 | 785 | 765 | 770 | 13,000 | 385 |
| 1996-02-28 | 769 | 771 | 765 | 765 | 13,000 | 382.50 |
| 1996-02-27 | 771 | 771 | 771 | 771 | 2,000 | 385.50 |
| 1996-02-26 | 770 | 780 | 770 | 780 | 17,000 | 390 |
| 1996-02-23 | 777 | 777 | 776 | 776 | 11,000 | 388 |
| 1996-02-22 | 770 | 777 | 770 | 777 | 12,000 | 388.50 |
| 1996-02-21 | 771 | 771 | 768 | 768 | 4,000 | 384 |
| 1996-02-20 | 771 | 771 | 771 | 771 | 4,000 | 385.50 |
| 1996-02-19 | 779 | 780 | 776 | 777 | 11,000 | 388.50 |
| 1996-02-16 | 785 | 785 | 780 | 780 | 23,000 | 390 |
| 1996-02-15 | 794 | 794 | 786 | 786 | 12,000 | 393 |
| 1996-02-14 | 771 | 795 | 771 | 795 | 8,000 | 397.50 |
| 1996-02-13 | 773 | 773 | 773 | 773 | 2,000 | 386.50 |
| 1996-02-09 | 782 | 782 | 771 | 771 | 27,000 | 385.50 |
| 1996-02-08 | 790 | 790 | 780 | 780 | 11,000 | 390 |
| 1996-02-07 | 797 | 797 | 780 | 780 | 21,000 | 390 |
| 1996-02-06 | 794 | 795 | 794 | 794 | 19,000 | 397 |
| 1996-02-05 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 1996-02-02 | 799 | 800 | 795 | 795 | 16,000 | 397.50 |
| 1996-02-01 | 790 | 805 | 790 | 800 | 81,000 | 400 |
| 1996-01-31 | 785 | 789 | 785 | 789 | 53,000 | 394.50 |
| 1996-01-30 | 764 | 777 | 764 | 775 | 7,000 | 387.50 |
| 1996-01-29 | 775 | 776 | 764 | 764 | 16,000 | 382 |
| 1996-01-26 | 770 | 775 | 765 | 775 | 10,000 | 387.50 |
| 1996-01-25 | 783 | 790 | 775 | 775 | 13,000 | 387.50 |
| 1996-01-24 | 784 | 784 | 753 | 753 | 11,000 | 376.50 |
| 1996-01-23 | 761 | 790 | 761 | 784 | 28,000 | 392 |
| 1996-01-22 | 759 | 760 | 756 | 760 | 16,000 | 380 |
| 1996-01-19 | 756 | 760 | 756 | 756 | 19,000 | 378 |
| 1996-01-18 | 783 | 783 | 766 | 766 | 43,000 | 383 |
| 1996-01-17 | 786 | 786 | 781 | 781 | 25,000 | 390.50 |
| 1996-01-16 | 782 | 785 | 782 | 785 | 4,000 | 392.50 |
| 1996-01-12 | 793 | 793 | 775 | 777 | 15,000 | 388.50 |
| 1996-01-11 | 789 | 798 | 780 | 794 | 22,000 | 397 |
| 1996-01-10 | 760 | 805 | 760 | 800 | 58,000 | 400 |
| 1996-01-09 | 752 | 760 | 751 | 760 | 32,000 | 380 |
| 1996-01-08 | 753 | 753 | 750 | 751 | 33,000 | 375.50 |
| 1996-01-05 | 755 | 755 | 752 | 752 | 58,000 | 376 |
| 1996-01-04 | 760 | 760 | 750 | 752 | 45,000 | 376 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
