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
1997-12-3045045045045014,000225
1997-12-254304304304302,000215
1997-12-244004154004156,000207.50
1997-12-2243944041541512,000207.50
1997-12-1945045043943914,000219.50
1997-12-1845045044044014,000220
1997-12-1744945044445015,000225
1997-12-1645445445445410,000227
1997-12-154594594594599,000229.50
1997-12-124544544544548,000227
1997-12-114584584584581,000229
1997-12-1046146146146118,000230.50
1997-12-094114114114111,000205.50
1997-12-084264264264262,000213
1997-12-054504504464465,000223
1997-12-044614614614614,000230.50
1997-12-034624624624623,000231
1997-12-0246246246246215,000231
1997-11-284164174154179,000208.50
1997-11-274124124124124,000206
1997-11-264094094054055,000202.50
1997-11-2540040040040019,000200
1997-11-2143643643543623,000218
1997-11-204454454444445,000222
1997-11-194654654454455,000222.50
1997-11-184694694584659,000232.50
1997-11-174484644484643,000232
1997-11-1443944043944018,000220
1997-11-1342142142042017,000210
1997-11-1242144042042013,000210
1997-11-1143243342042018,000210
1997-11-1044944943043016,000215
1997-11-0747147145045011,000225
1997-11-0647547847047011,000235
1997-11-054844844764806,000240
1997-11-044804804754807,000240
1997-10-3149149148048720,000243.50
1997-10-304944944934934,000246.50
1997-10-2948849848849511,000247.50
1997-10-284864934864936,000246.50
1997-10-2749050049049824,000249
1997-10-2447050046950034,000250
1997-10-23451485451475133,000237.50
1997-10-2244444944244929,000224.50
1997-10-214454454454454,000222.50
1997-10-204504504504503,000225
1997-10-174504504504509,000225
1997-10-1645045545045020,000225
1997-10-1545545545545519,000227.50
1997-10-1445045043543519,000217.50
1997-10-134454504454503,000225
1997-10-094454454454451,000222.50
1997-10-084504504504502,000225
1997-10-074714714604605,000230
1997-10-064664664664661,000233
1997-10-034624624624626,000231
1997-10-014954954944945,000247
1997-09-3052352350050015,000250
1997-09-295005005005001,000250
1997-09-245605605605601,000280
1997-09-2256056056056013,000280
1997-09-195315405305409,000270
1997-09-185315315315311,000265.50
1997-09-165605605605601,000280
1997-09-125605605605608,000280
1997-09-115505505505508,000275
1997-09-105535535505507,000275
1997-09-0955455455355340,000276.50
1997-09-0855955955455440,000277
1997-09-055705705605605,000280
1997-09-045705705605604,000280
1997-09-035715715705705,000285
1997-09-0157257257157112,000285.50
1997-08-295805805715712,000285.50
1997-08-2758058158058112,000290.50
1997-08-255805805805801,000290
1997-08-225875875875871,000293.50
1997-08-215875875875873,000293.50
1997-08-206276276276271,000313.50
1997-08-196276276276271,000313.50
1997-08-186206206206203,000310
1997-08-156206206206208,000310
1997-08-145815815815812,000290.50
1997-08-125805805805801,000290
1997-08-115805805805801,000290
1997-08-085905905805804,000290
1997-08-076096096006005,000300
1997-08-066096096096092,000304.50
1997-08-056326326306305,000315
1997-08-046356366326326,000316
1997-08-0164064064064011,000320
1997-07-3164664664064018,000320
1997-07-3063264663264010,000320
1997-07-296406506406409,000320
1997-07-2866066066066019,000330
1997-07-2566066266066112,000330.50
1997-07-2468968968968944,000344.50
1997-07-2369269769269720,000348.50
1997-07-226906906906901,000345
1997-07-1869769769069010,000345
1997-07-176956956806907,000345
1997-07-1670070069569524,000347.50
1997-07-15688695687695135,000347.50
1997-07-1467968067268027,000340
1997-07-11697697672672114,000336
1997-07-1068269968269961,000349.50
1997-07-096656656626624,000331
1997-07-086626626626621,000331
1997-07-076926926926921,000346
1997-07-046626626626621,000331
1997-07-036726726726722,000336
1997-07-026806806806801,000340
1997-07-016806806806807,000340
1997-06-3068968968068019,000340
1997-06-276806806796794,000339.50
1997-06-266806806656655,000332.50
1997-06-2567067567067522,000337.50
1997-06-2466366566366511,000332.50
1997-06-236616616616611,000330.50
1997-06-2067067366766846,000334
1997-06-1967367367067013,000335
1997-06-1771071070270340,000351.50
1997-06-1670071070070024,000350
1997-06-1370070069970013,000350
1997-06-1267069067069014,000345
1997-06-1166067066067010,000335
1997-06-106706706706704,000335
1997-06-096696716696718,000335.50
1997-06-0667167267067013,000335
1997-06-056896906716717,000335.50
1997-06-046806806806804,000340
1997-06-026996996996997,000349.50
1997-05-306696696696691,000334.50
1997-05-296706706696692,000334.50
1997-05-286696696696696,000334.50
1997-05-266996996996991,000349.50
1997-05-2370070070070010,000350
1997-05-2269469468769317,000346.50
1997-05-216866866866867,000343
1997-05-206906906806804,000340
1997-05-166876906876902,000345
1997-05-1570070068168740,000343.50
1997-05-146806806806804,000340
1997-05-1367768567568319,000341.50
1997-05-1267867867567531,000337.50
1997-05-096686686686689,000334
1997-05-0866967066566847,000334
1997-05-076606616606615,000330.50
1997-05-066506656506609,000330
1997-05-0263763863763714,000318.50
1997-05-0164064563763719,000318.50
1997-04-3065065063063012,000315
1997-04-286106206106205,000310
1997-04-2561061061061010,000305
1997-04-236446446406407,000320
1997-04-226396406396403,000320
1997-04-2162064962064913,000324.50
1997-04-186106106106109,000305
1997-04-1758058958058924,000294.50
1997-04-156106106106109,000305
1997-04-1458058057057511,000287.50
1997-04-116206206006106,000305
1997-04-106306306106205,000310
1997-04-096456456406408,000320
1997-04-086406406406405,000320
1997-04-076586586586581,000329
1997-04-046506506406406,000320
1997-04-036506506506505,000325
1997-04-026506506506506,000325
1997-04-0165065565065011,000325
1997-03-3167567566066019,000330
1997-03-2865966065966011,000330
1997-03-276606606606604,000330
1997-03-266606606606601,000330
1997-03-25655670655660342,000330
1997-03-24650660650655340,000327.50
1997-03-2164264864264813,000324
1997-03-1963864263864222,000321
1997-03-1864564964164828,000324
1997-03-1765965964564559,000322.50
1997-03-146696696696699,000334.50
1997-03-1366066566066548,000332.50
1997-03-1267567566066052,000330
1997-03-116696706696704,000335
1997-03-1067067067067023,000335
1997-03-0767167167067031,000335
1997-03-0667667967567533,000337.50
1997-03-056856856786858,000342.50
1997-03-036756756756758,000337.50
1997-02-287057057057057,000352.50
1997-02-276756756756751,000337.50
1997-02-267107106836837,000341.50
1997-02-2570971870971811,000359
1997-02-247107107107101,000355
1997-02-2168770068770010,000350
1997-02-206936956856857,000342.50
1997-02-197057056836837,000341.50
1997-02-187007056957056,000352.50
1997-02-1768369068369012,000345
1997-02-1468568568168332,000341.50
1997-02-1367067767067718,000338.50
1997-02-126606706606703,000335
1997-02-106506606506602,000330
1997-02-076566566456458,000322.50
1997-02-066566566566561,000328
1997-02-056806806556554,000327.50
1997-02-046706706706702,000335
1997-02-036556556556551,000327.50
1997-01-3167567567067013,000335
1997-01-306556606556558,000327.50
1997-01-296506506506504,000325
1997-01-276696696696691,000334.50
1997-01-246946946696693,000334.50
1997-01-2169369969369933,000349.50
1997-01-2070070069069410,000347
1997-01-1768068068068010,000340
1997-01-1668068066668010,000340
1997-01-1466068064568014,000340
1997-01-1363164163164114,000320.50
1997-01-1063264063163112,000315.50
1997-01-086906906906902,000345
1997-01-076957006957003,000350
1997-01-067057057057051,000352.50

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