7734 理研計器(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	440	450	440	445	11,000	222.50
1998-12-29	391	400	391	400	3,000	200
1998-12-28	391	391	391	391	2,000	195.50
1998-12-25	455	455	420	420	2,000	210
1998-12-24	450	455	450	455	19,000	227.50
1998-12-22	449	460	440	460	8,000	230
1998-12-21	450	450	450	450	12,000	225
1998-12-18	450	450	450	450	9,000	225
1998-12-17	420	420	420	420	3,000	210
1998-12-16	420	420	420	420	1,000	210
1998-12-15	450	455	420	420	12,000	210
1998-12-14	435	436	435	436	11,000	218
1998-12-11	435	435	435	435	11,000	217.50
1998-12-10	450	450	450	450	9,000	225
1998-12-09	450	450	440	440	10,000	220
1998-12-08	425	426	425	426	2,000	213
1998-12-07	430	430	430	430	3,000	215
1998-12-04	430	430	430	430	10,000	215
1998-12-03	430	433	430	433	9,000	216.50
1998-12-02	430	430	421	430	12,000	215
1998-12-01	432	432	420	420	5,000	210
1998-11-30	450	450	448	448	11,000	224
1998-11-27	420	420	420	420	4,000	210
1998-11-26	420	424	411	411	8,000	205.50
1998-11-25	416	420	416	420	6,000	210
1998-11-24	416	416	410	410	3,000	205
1998-11-20	389	400	389	400	4,000	200
1998-11-19	414	414	384	384	3,000	192
1998-11-18	414	414	414	414	3,000	207
1998-11-17	415	415	415	415	1,000	207.50
1998-11-16	415	415	415	415	4,000	207.50
1998-11-13	409	414	409	414	11,000	207
1998-11-12	398	398	398	398	1,000	199
1998-11-11	380	390	380	390	7,000	195
1998-11-09	380	380	380	380	2,000	190
1998-11-06	395	395	390	390	7,000	195
1998-11-05	394	395	390	395	6,000	197.50
1998-11-04	380	381	380	381	3,000	190.50
1998-11-02	379	379	375	375	6,000	187.50
1998-10-30	366	366	353	355	44,000	177.50
1998-10-29	365	365	360	361	55,000	180.50
1998-10-28	380	380	365	365	66,000	182.50
1998-10-27	410	410	370	370	10,000	185
1998-10-26	416	420	416	420	10,000	210
1998-10-23	421	421	421	421	6,000	210.50
1998-10-22	404	404	396	396	7,000	198
1998-10-21	374	374	374	374	1,000	187
1998-10-19	368	368	365	368	5,000	184
1998-10-16	365	368	365	365	7,000	182.50
1998-10-15	373	373	368	368	26,000	184
1998-10-12	380	380	368	368	16,000	184
1998-10-09	380	380	371	371	13,000	185.50
1998-10-08	386	386	380	380	4,000	190
1998-10-07	380	390	380	381	9,000	190.50
1998-10-06	380	385	375	375	6,000	187.50
1998-10-05	380	390	380	380	4,000	190
1998-10-02	375	388	375	387	29,000	193.50
1998-10-01	440	440	437	437	4,000	218.50
1998-09-30	450	455	449	449	14,000	224.50
1998-09-29	449	449	449	449	2,000	224.50
1998-09-25	478	478	450	450	8,000	225
1998-09-24	448	448	448	448	1,000	224
1998-09-22	450	450	450	450	1,000	225
1998-09-21	450	450	450	450	1,000	225
1998-09-18	450	470	450	470	5,000	235
1998-09-16	485	485	485	485	1,000	242.50
1998-09-14	490	490	490	490	9,000	245
1998-09-11	490	490	490	490	8,000	245
1998-09-10	476	476	476	476	1,000	238
1998-09-09	435	435	431	431	13,000	215.50
1998-09-08	442	443	433	443	11,000	221.50
1998-09-07	432	437	431	437	9,000	218.50
1998-09-04	460	460	441	441	8,000	220.50
1998-09-03	474	474	474	474	1,000	237
1998-09-02	464	474	464	474	5,000	237
1998-09-01	474	474	474	474	12,000	237
1998-08-31	491	491	488	488	12,000	244
1998-08-28	470	470	466	466	21,000	233
1998-08-27	480	480	480	480	10,000	240
1998-08-26	482	482	480	480	6,000	240
1998-08-25	480	480	480	480	2,000	240
1998-08-24	480	480	480	480	7,000	240
1998-08-20	480	480	480	480	16,000	240
1998-08-18	480	480	480	480	1,000	240
1998-08-17	500	500	480	480	4,000	240
1998-08-14	510	520	480	480	9,000	240
1998-08-13	480	480	470	475	7,000	237.50
1998-08-12	490	490	487	487	4,000	243.50
1998-08-11	496	496	496	496	1,000	248
1998-08-10	506	506	506	506	18,000	253
1998-08-07	500	511	500	511	6,000	255.50
1998-08-06	515	515	505	514	5,000	257
1998-08-05	500	520	500	518	5,000	259
1998-08-04	498	498	498	498	2,000	249
1998-08-03	510	510	510	510	1,000	255
1998-07-31	520	525	510	510	13,000	255
1998-07-30	510	510	510	510	1,000	255
1998-07-29	515	518	510	510	11,000	255
1998-07-28	520	520	520	520	2,000	260
1998-07-27	520	520	520	520	3,000	260
1998-07-24	520	523	520	523	5,000	261.50
1998-07-23	529	529	525	525	8,000	262.50
1998-07-22	530	530	529	529	8,000	264.50
1998-07-21	516	525	515	525	5,000	262.50
1998-07-17	525	530	502	502	8,000	251
1998-07-16	498	500	498	500	4,000	250
1998-07-15	530	530	519	525	10,000	262.50
1998-07-14	500	505	500	504	8,000	252
1998-07-13	510	510	499	499	4,000	249.50
1998-07-10	519	520	515	515	4,000	257.50
1998-07-09	523	524	490	490	39,000	245
1998-07-08	519	519	498	498	17,000	249
1998-07-07	490	495	490	495	7,000	247.50
1998-07-06	515	515	515	515	9,000	257.50
1998-07-03	500	505	500	505	6,000	252.50
1998-07-02	503	510	502	502	20,000	251
1998-07-01	485	500	485	500	6,000	250
1998-06-30	490	490	490	490	13,000	245
1998-06-29	475	475	463	463	14,000	231.50
1998-06-25	471	471	471	471	1,000	235.50
1998-06-24	471	471	471	471	8,000	235.50
1998-06-23	480	480	480	480	2,000	240
1998-06-22	482	482	480	480	2,000	240
1998-06-18	475	480	475	480	6,000	240
1998-06-16	490	490	475	482	5,000	241
1998-06-15	499	499	490	490	9,000	245
1998-06-12	500	500	475	475	10,000	237.50
1998-06-11	480	480	480	480	2,000	240
1998-06-10	475	475	475	475	1,000	237.50
1998-06-08	475	475	475	475	3,000	237.50
1998-06-05	475	475	475	475	1,000	237.50
1998-06-04	472	503	472	503	3,000	251.50
1998-06-02	478	478	478	478	4,000	239
1998-06-01	483	484	476	476	4,000	238
1998-05-29	500	504	500	503	15,000	251.50
1998-05-27	490	491	490	491	2,000	245.50
1998-05-26	491	491	491	491	1,000	245.50
1998-05-25	490	490	490	490	1,000	245
1998-05-22	490	490	490	490	1,000	245
1998-05-21	491	495	490	495	4,000	247.50
1998-05-20	467	467	467	467	1,000	233.50
1998-05-19	498	498	463	463	3,000	231.50
1998-05-18	498	498	495	498	4,000	249
1998-05-15	499	499	499	499	11,000	249.50
1998-05-14	460	460	460	460	15,000	230
1998-05-13	462	462	462	462	5,000	231
1998-05-12	488	488	470	470	7,000	235
1998-05-11	488	488	488	488	2,000	244
1998-05-08	501	508	501	508	3,000	254
1998-05-07	463	463	461	461	7,000	230.50
1998-05-06	479	479	478	478	4,000	239
1998-05-01	476	476	476	476	6,000	238
1998-04-30	520	521	518	518	12,000	259
1998-04-28	472	472	461	461	4,000	230.50
1998-04-27	480	480	476	476	2,000	238
1998-04-24	485	485	485	485	7,000	242.50
1998-04-23	485	485	485	485	3,000	242.50
1998-04-22	486	486	486	486	4,000	243
1998-04-17	495	510	485	486	39,000	243
1998-04-16	495	495	495	495	2,000	247.50
1998-04-15	514	514	509	510	14,000	255
1998-04-14	509	509	509	509	1,000	254.50
1998-04-13	495	495	491	491	5,000	245.50
1998-04-10	500	500	495	495	10,000	247.50
1998-04-09	471	471	471	471	3,000	235.50
1998-04-08	456	456	456	456	1,000	228
1998-04-07	452	453	452	453	2,000	226.50
1998-04-06	455	455	448	452	3,000	226
1998-04-03	437	460	437	460	6,000	230
1998-04-02	481	490	437	437	25,000	218.50
1998-04-01	502	502	481	481	9,000	240.50
1998-03-31	510	510	510	510	10,000	255
1998-03-30	510	510	490	510	3,000	255
1998-03-27	510	510	510	510	1,000	255
1998-03-25	510	510	510	510	2,000	255
1998-03-24	510	510	510	510	1,000	255
1998-03-23	500	500	480	490	12,000	245
1998-03-20	510	510	500	500	7,000	250
1998-03-19	513	513	510	510	4,000	255
1998-03-18	514	514	500	500	5,000	250
1998-03-17	514	514	514	514	1,000	257
1998-03-16	515	515	515	515	2,000	257.50
1998-03-13	518	519	515	519	16,000	259.50
1998-03-12	500	500	500	500	3,000	250
1998-03-11	497	497	497	497	4,000	248.50
1998-03-10	500	517	500	517	2,000	258.50
1998-03-09	519	519	519	519	2,000	259.50
1998-03-06	497	505	497	505	7,000	252.50
1998-03-05	500	500	495	495	3,000	247.50
1998-03-04	515	515	510	510	7,000	255
1998-03-03	513	513	510	510	9,000	255
1998-03-02	524	524	510	512	9,000	256
1998-02-27	495	499	495	499	16,000	249.50
1998-02-26	490	490	480	480	11,000	240
1998-02-25	480	481	480	481	8,000	240.50
1998-02-24	482	482	480	480	3,000	240
1998-02-23	482	482	482	482	6,000	241
1998-02-20	493	493	486	487	13,000	243.50
1998-02-19	492	510	492	510	6,000	255
1998-02-18	493	493	491	491	3,000	245.50
1998-02-17	489	489	484	488	8,000	244
1998-02-16	470	470	460	460	17,000	230
1998-02-13	530	530	510	510	21,000	255
1998-02-12	506	520	506	520	20,000	260
1998-02-10	506	506	500	500	32,000	250
1998-02-09	501	509	500	506	19,000	253
1998-02-06	493	499	492	499	8,000	249.50
1998-02-05	490	493	490	493	9,000	246.50
1998-02-04	488	488	485	488	19,000	244
1998-02-03	457	462	457	462	9,000	231
1998-02-02	470	470	450	451	25,000	225.50
1998-01-30	486	490	486	490	4,000	245
1998-01-29	518	518	480	480	18,000	240
1998-01-28	492	507	492	507	17,000	253.50
1998-01-27	490	492	490	492	15,000	246
1998-01-26	469	485	469	481	31,000	240.50
1998-01-23	452	459	452	459	10,000	229.50
1998-01-22	457	460	455	457	35,000	228.50
1998-01-21	449	449	442	442	5,000	221
1998-01-20	420	420	420	420	16,000	210
1998-01-19	425	445	425	445	16,000	222.50
1998-01-16	422	425	420	420	13,000	210
1998-01-14	420	420	420	420	12,000	210
1998-01-13	385	385	380	385	7,000	192.50
1998-01-12	385	385	380	380	12,000	190
1998-01-09	424	424	400	400	4,000	200
1998-01-08	444	444	444	444	1,000	222
1998-01-07	449	449	449	449	20,000	224.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30