7734 理研計器(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 450 | 450 | 450 | 450 | 14,000 | 225 |
| 1997-12-25 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1997-12-24 | 400 | 415 | 400 | 415 | 6,000 | 207.50 |
| 1997-12-22 | 439 | 440 | 415 | 415 | 12,000 | 207.50 |
| 1997-12-19 | 450 | 450 | 439 | 439 | 14,000 | 219.50 |
| 1997-12-18 | 450 | 450 | 440 | 440 | 14,000 | 220 |
| 1997-12-17 | 449 | 450 | 444 | 450 | 15,000 | 225 |
| 1997-12-16 | 454 | 454 | 454 | 454 | 10,000 | 227 |
| 1997-12-15 | 459 | 459 | 459 | 459 | 9,000 | 229.50 |
| 1997-12-12 | 454 | 454 | 454 | 454 | 8,000 | 227 |
| 1997-12-11 | 458 | 458 | 458 | 458 | 1,000 | 229 |
| 1997-12-10 | 461 | 461 | 461 | 461 | 18,000 | 230.50 |
| 1997-12-09 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 1997-12-08 | 426 | 426 | 426 | 426 | 2,000 | 213 |
| 1997-12-05 | 450 | 450 | 446 | 446 | 5,000 | 223 |
| 1997-12-04 | 461 | 461 | 461 | 461 | 4,000 | 230.50 |
| 1997-12-03 | 462 | 462 | 462 | 462 | 3,000 | 231 |
| 1997-12-02 | 462 | 462 | 462 | 462 | 15,000 | 231 |
| 1997-11-28 | 416 | 417 | 415 | 417 | 9,000 | 208.50 |
| 1997-11-27 | 412 | 412 | 412 | 412 | 4,000 | 206 |
| 1997-11-26 | 409 | 409 | 405 | 405 | 5,000 | 202.50 |
| 1997-11-25 | 400 | 400 | 400 | 400 | 19,000 | 200 |
| 1997-11-21 | 436 | 436 | 435 | 436 | 23,000 | 218 |
| 1997-11-20 | 445 | 445 | 444 | 444 | 5,000 | 222 |
| 1997-11-19 | 465 | 465 | 445 | 445 | 5,000 | 222.50 |
| 1997-11-18 | 469 | 469 | 458 | 465 | 9,000 | 232.50 |
| 1997-11-17 | 448 | 464 | 448 | 464 | 3,000 | 232 |
| 1997-11-14 | 439 | 440 | 439 | 440 | 18,000 | 220 |
| 1997-11-13 | 421 | 421 | 420 | 420 | 17,000 | 210 |
| 1997-11-12 | 421 | 440 | 420 | 420 | 13,000 | 210 |
| 1997-11-11 | 432 | 433 | 420 | 420 | 18,000 | 210 |
| 1997-11-10 | 449 | 449 | 430 | 430 | 16,000 | 215 |
| 1997-11-07 | 471 | 471 | 450 | 450 | 11,000 | 225 |
| 1997-11-06 | 475 | 478 | 470 | 470 | 11,000 | 235 |
| 1997-11-05 | 484 | 484 | 476 | 480 | 6,000 | 240 |
| 1997-11-04 | 480 | 480 | 475 | 480 | 7,000 | 240 |
| 1997-10-31 | 491 | 491 | 480 | 487 | 20,000 | 243.50 |
| 1997-10-30 | 494 | 494 | 493 | 493 | 4,000 | 246.50 |
| 1997-10-29 | 488 | 498 | 488 | 495 | 11,000 | 247.50 |
| 1997-10-28 | 486 | 493 | 486 | 493 | 6,000 | 246.50 |
| 1997-10-27 | 490 | 500 | 490 | 498 | 24,000 | 249 |
| 1997-10-24 | 470 | 500 | 469 | 500 | 34,000 | 250 |
| 1997-10-23 | 451 | 485 | 451 | 475 | 133,000 | 237.50 |
| 1997-10-22 | 444 | 449 | 442 | 449 | 29,000 | 224.50 |
| 1997-10-21 | 445 | 445 | 445 | 445 | 4,000 | 222.50 |
| 1997-10-20 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 1997-10-17 | 450 | 450 | 450 | 450 | 9,000 | 225 |
| 1997-10-16 | 450 | 455 | 450 | 450 | 20,000 | 225 |
| 1997-10-15 | 455 | 455 | 455 | 455 | 19,000 | 227.50 |
| 1997-10-14 | 450 | 450 | 435 | 435 | 19,000 | 217.50 |
| 1997-10-13 | 445 | 450 | 445 | 450 | 3,000 | 225 |
| 1997-10-09 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 1997-10-08 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1997-10-07 | 471 | 471 | 460 | 460 | 5,000 | 230 |
| 1997-10-06 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 1997-10-03 | 462 | 462 | 462 | 462 | 6,000 | 231 |
| 1997-10-01 | 495 | 495 | 494 | 494 | 5,000 | 247 |
| 1997-09-30 | 523 | 523 | 500 | 500 | 15,000 | 250 |
| 1997-09-29 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1997-09-24 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1997-09-22 | 560 | 560 | 560 | 560 | 13,000 | 280 |
| 1997-09-19 | 531 | 540 | 530 | 540 | 9,000 | 270 |
| 1997-09-18 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 1997-09-16 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1997-09-12 | 560 | 560 | 560 | 560 | 8,000 | 280 |
| 1997-09-11 | 550 | 550 | 550 | 550 | 8,000 | 275 |
| 1997-09-10 | 553 | 553 | 550 | 550 | 7,000 | 275 |
| 1997-09-09 | 554 | 554 | 553 | 553 | 40,000 | 276.50 |
| 1997-09-08 | 559 | 559 | 554 | 554 | 40,000 | 277 |
| 1997-09-05 | 570 | 570 | 560 | 560 | 5,000 | 280 |
| 1997-09-04 | 570 | 570 | 560 | 560 | 4,000 | 280 |
| 1997-09-03 | 571 | 571 | 570 | 570 | 5,000 | 285 |
| 1997-09-01 | 572 | 572 | 571 | 571 | 12,000 | 285.50 |
| 1997-08-29 | 580 | 580 | 571 | 571 | 2,000 | 285.50 |
| 1997-08-27 | 580 | 581 | 580 | 581 | 12,000 | 290.50 |
| 1997-08-25 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1997-08-22 | 587 | 587 | 587 | 587 | 1,000 | 293.50 |
| 1997-08-21 | 587 | 587 | 587 | 587 | 3,000 | 293.50 |
| 1997-08-20 | 627 | 627 | 627 | 627 | 1,000 | 313.50 |
| 1997-08-19 | 627 | 627 | 627 | 627 | 1,000 | 313.50 |
| 1997-08-18 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 1997-08-15 | 620 | 620 | 620 | 620 | 8,000 | 310 |
| 1997-08-14 | 581 | 581 | 581 | 581 | 2,000 | 290.50 |
| 1997-08-12 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1997-08-11 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1997-08-08 | 590 | 590 | 580 | 580 | 4,000 | 290 |
| 1997-08-07 | 609 | 609 | 600 | 600 | 5,000 | 300 |
| 1997-08-06 | 609 | 609 | 609 | 609 | 2,000 | 304.50 |
| 1997-08-05 | 632 | 632 | 630 | 630 | 5,000 | 315 |
| 1997-08-04 | 635 | 636 | 632 | 632 | 6,000 | 316 |
| 1997-08-01 | 640 | 640 | 640 | 640 | 11,000 | 320 |
| 1997-07-31 | 646 | 646 | 640 | 640 | 18,000 | 320 |
| 1997-07-30 | 632 | 646 | 632 | 640 | 10,000 | 320 |
| 1997-07-29 | 640 | 650 | 640 | 640 | 9,000 | 320 |
| 1997-07-28 | 660 | 660 | 660 | 660 | 19,000 | 330 |
| 1997-07-25 | 660 | 662 | 660 | 661 | 12,000 | 330.50 |
| 1997-07-24 | 689 | 689 | 689 | 689 | 44,000 | 344.50 |
| 1997-07-23 | 692 | 697 | 692 | 697 | 20,000 | 348.50 |
| 1997-07-22 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1997-07-18 | 697 | 697 | 690 | 690 | 10,000 | 345 |
| 1997-07-17 | 695 | 695 | 680 | 690 | 7,000 | 345 |
| 1997-07-16 | 700 | 700 | 695 | 695 | 24,000 | 347.50 |
| 1997-07-15 | 688 | 695 | 687 | 695 | 135,000 | 347.50 |
| 1997-07-14 | 679 | 680 | 672 | 680 | 27,000 | 340 |
| 1997-07-11 | 697 | 697 | 672 | 672 | 114,000 | 336 |
| 1997-07-10 | 682 | 699 | 682 | 699 | 61,000 | 349.50 |
| 1997-07-09 | 665 | 665 | 662 | 662 | 4,000 | 331 |
| 1997-07-08 | 662 | 662 | 662 | 662 | 1,000 | 331 |
| 1997-07-07 | 692 | 692 | 692 | 692 | 1,000 | 346 |
| 1997-07-04 | 662 | 662 | 662 | 662 | 1,000 | 331 |
| 1997-07-03 | 672 | 672 | 672 | 672 | 2,000 | 336 |
| 1997-07-02 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-07-01 | 680 | 680 | 680 | 680 | 7,000 | 340 |
| 1997-06-30 | 689 | 689 | 680 | 680 | 19,000 | 340 |
| 1997-06-27 | 680 | 680 | 679 | 679 | 4,000 | 339.50 |
| 1997-06-26 | 680 | 680 | 665 | 665 | 5,000 | 332.50 |
| 1997-06-25 | 670 | 675 | 670 | 675 | 22,000 | 337.50 |
| 1997-06-24 | 663 | 665 | 663 | 665 | 11,000 | 332.50 |
| 1997-06-23 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
| 1997-06-20 | 670 | 673 | 667 | 668 | 46,000 | 334 |
| 1997-06-19 | 673 | 673 | 670 | 670 | 13,000 | 335 |
| 1997-06-17 | 710 | 710 | 702 | 703 | 40,000 | 351.50 |
| 1997-06-16 | 700 | 710 | 700 | 700 | 24,000 | 350 |
| 1997-06-13 | 700 | 700 | 699 | 700 | 13,000 | 350 |
| 1997-06-12 | 670 | 690 | 670 | 690 | 14,000 | 345 |
| 1997-06-11 | 660 | 670 | 660 | 670 | 10,000 | 335 |
| 1997-06-10 | 670 | 670 | 670 | 670 | 4,000 | 335 |
| 1997-06-09 | 669 | 671 | 669 | 671 | 8,000 | 335.50 |
| 1997-06-06 | 671 | 672 | 670 | 670 | 13,000 | 335 |
| 1997-06-05 | 689 | 690 | 671 | 671 | 7,000 | 335.50 |
| 1997-06-04 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 1997-06-02 | 699 | 699 | 699 | 699 | 7,000 | 349.50 |
| 1997-05-30 | 669 | 669 | 669 | 669 | 1,000 | 334.50 |
| 1997-05-29 | 670 | 670 | 669 | 669 | 2,000 | 334.50 |
| 1997-05-28 | 669 | 669 | 669 | 669 | 6,000 | 334.50 |
| 1997-05-26 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1997-05-23 | 700 | 700 | 700 | 700 | 10,000 | 350 |
| 1997-05-22 | 694 | 694 | 687 | 693 | 17,000 | 346.50 |
| 1997-05-21 | 686 | 686 | 686 | 686 | 7,000 | 343 |
| 1997-05-20 | 690 | 690 | 680 | 680 | 4,000 | 340 |
| 1997-05-16 | 687 | 690 | 687 | 690 | 2,000 | 345 |
| 1997-05-15 | 700 | 700 | 681 | 687 | 40,000 | 343.50 |
| 1997-05-14 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 1997-05-13 | 677 | 685 | 675 | 683 | 19,000 | 341.50 |
| 1997-05-12 | 678 | 678 | 675 | 675 | 31,000 | 337.50 |
| 1997-05-09 | 668 | 668 | 668 | 668 | 9,000 | 334 |
| 1997-05-08 | 669 | 670 | 665 | 668 | 47,000 | 334 |
| 1997-05-07 | 660 | 661 | 660 | 661 | 5,000 | 330.50 |
| 1997-05-06 | 650 | 665 | 650 | 660 | 9,000 | 330 |
| 1997-05-02 | 637 | 638 | 637 | 637 | 14,000 | 318.50 |
| 1997-05-01 | 640 | 645 | 637 | 637 | 19,000 | 318.50 |
| 1997-04-30 | 650 | 650 | 630 | 630 | 12,000 | 315 |
| 1997-04-28 | 610 | 620 | 610 | 620 | 5,000 | 310 |
| 1997-04-25 | 610 | 610 | 610 | 610 | 10,000 | 305 |
| 1997-04-23 | 644 | 644 | 640 | 640 | 7,000 | 320 |
| 1997-04-22 | 639 | 640 | 639 | 640 | 3,000 | 320 |
| 1997-04-21 | 620 | 649 | 620 | 649 | 13,000 | 324.50 |
| 1997-04-18 | 610 | 610 | 610 | 610 | 9,000 | 305 |
| 1997-04-17 | 580 | 589 | 580 | 589 | 24,000 | 294.50 |
| 1997-04-15 | 610 | 610 | 610 | 610 | 9,000 | 305 |
| 1997-04-14 | 580 | 580 | 570 | 575 | 11,000 | 287.50 |
| 1997-04-11 | 620 | 620 | 600 | 610 | 6,000 | 305 |
| 1997-04-10 | 630 | 630 | 610 | 620 | 5,000 | 310 |
| 1997-04-09 | 645 | 645 | 640 | 640 | 8,000 | 320 |
| 1997-04-08 | 640 | 640 | 640 | 640 | 5,000 | 320 |
| 1997-04-07 | 658 | 658 | 658 | 658 | 1,000 | 329 |
| 1997-04-04 | 650 | 650 | 640 | 640 | 6,000 | 320 |
| 1997-04-03 | 650 | 650 | 650 | 650 | 5,000 | 325 |
| 1997-04-02 | 650 | 650 | 650 | 650 | 6,000 | 325 |
| 1997-04-01 | 650 | 655 | 650 | 650 | 11,000 | 325 |
| 1997-03-31 | 675 | 675 | 660 | 660 | 19,000 | 330 |
| 1997-03-28 | 659 | 660 | 659 | 660 | 11,000 | 330 |
| 1997-03-27 | 660 | 660 | 660 | 660 | 4,000 | 330 |
| 1997-03-26 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1997-03-25 | 655 | 670 | 655 | 660 | 342,000 | 330 |
| 1997-03-24 | 650 | 660 | 650 | 655 | 340,000 | 327.50 |
| 1997-03-21 | 642 | 648 | 642 | 648 | 13,000 | 324 |
| 1997-03-19 | 638 | 642 | 638 | 642 | 22,000 | 321 |
| 1997-03-18 | 645 | 649 | 641 | 648 | 28,000 | 324 |
| 1997-03-17 | 659 | 659 | 645 | 645 | 59,000 | 322.50 |
| 1997-03-14 | 669 | 669 | 669 | 669 | 9,000 | 334.50 |
| 1997-03-13 | 660 | 665 | 660 | 665 | 48,000 | 332.50 |
| 1997-03-12 | 675 | 675 | 660 | 660 | 52,000 | 330 |
| 1997-03-11 | 669 | 670 | 669 | 670 | 4,000 | 335 |
| 1997-03-10 | 670 | 670 | 670 | 670 | 23,000 | 335 |
| 1997-03-07 | 671 | 671 | 670 | 670 | 31,000 | 335 |
| 1997-03-06 | 676 | 679 | 675 | 675 | 33,000 | 337.50 |
| 1997-03-05 | 685 | 685 | 678 | 685 | 8,000 | 342.50 |
| 1997-03-03 | 675 | 675 | 675 | 675 | 8,000 | 337.50 |
| 1997-02-28 | 705 | 705 | 705 | 705 | 7,000 | 352.50 |
| 1997-02-27 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 1997-02-26 | 710 | 710 | 683 | 683 | 7,000 | 341.50 |
| 1997-02-25 | 709 | 718 | 709 | 718 | 11,000 | 359 |
| 1997-02-24 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1997-02-21 | 687 | 700 | 687 | 700 | 10,000 | 350 |
| 1997-02-20 | 693 | 695 | 685 | 685 | 7,000 | 342.50 |
| 1997-02-19 | 705 | 705 | 683 | 683 | 7,000 | 341.50 |
| 1997-02-18 | 700 | 705 | 695 | 705 | 6,000 | 352.50 |
| 1997-02-17 | 683 | 690 | 683 | 690 | 12,000 | 345 |
| 1997-02-14 | 685 | 685 | 681 | 683 | 32,000 | 341.50 |
| 1997-02-13 | 670 | 677 | 670 | 677 | 18,000 | 338.50 |
| 1997-02-12 | 660 | 670 | 660 | 670 | 3,000 | 335 |
| 1997-02-10 | 650 | 660 | 650 | 660 | 2,000 | 330 |
| 1997-02-07 | 656 | 656 | 645 | 645 | 8,000 | 322.50 |
| 1997-02-06 | 656 | 656 | 656 | 656 | 1,000 | 328 |
| 1997-02-05 | 680 | 680 | 655 | 655 | 4,000 | 327.50 |
| 1997-02-04 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1997-02-03 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 1997-01-31 | 675 | 675 | 670 | 670 | 13,000 | 335 |
| 1997-01-30 | 655 | 660 | 655 | 655 | 8,000 | 327.50 |
| 1997-01-29 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 1997-01-27 | 669 | 669 | 669 | 669 | 1,000 | 334.50 |
| 1997-01-24 | 694 | 694 | 669 | 669 | 3,000 | 334.50 |
| 1997-01-21 | 693 | 699 | 693 | 699 | 33,000 | 349.50 |
| 1997-01-20 | 700 | 700 | 690 | 694 | 10,000 | 347 |
| 1997-01-17 | 680 | 680 | 680 | 680 | 10,000 | 340 |
| 1997-01-16 | 680 | 680 | 666 | 680 | 10,000 | 340 |
| 1997-01-14 | 660 | 680 | 645 | 680 | 14,000 | 340 |
| 1997-01-13 | 631 | 641 | 631 | 641 | 14,000 | 320.50 |
| 1997-01-10 | 632 | 640 | 631 | 631 | 12,000 | 315.50 |
| 1997-01-08 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1997-01-07 | 695 | 700 | 695 | 700 | 3,000 | 350 |
| 1997-01-06 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
