7734 理研計器(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 328 | 335 | 328 | 335 | 28,000 | 167.50 |
| 1999-12-29 | 330 | 331 | 310 | 318 | 58,000 | 159 |
| 1999-12-28 | 360 | 360 | 340 | 340 | 48,000 | 170 |
| 1999-12-27 | 369 | 369 | 351 | 360 | 62,000 | 180 |
| 1999-12-24 | 371 | 371 | 370 | 370 | 20,000 | 185 |
| 1999-12-22 | 383 | 383 | 366 | 371 | 9,000 | 185.50 |
| 1999-12-21 | 388 | 388 | 388 | 388 | 3,000 | 194 |
| 1999-12-20 | 400 | 400 | 380 | 386 | 38,000 | 193 |
| 1999-12-17 | 396 | 413 | 379 | 380 | 41,000 | 190 |
| 1999-12-16 | 395 | 410 | 390 | 390 | 10,000 | 195 |
| 1999-12-15 | 395 | 400 | 395 | 395 | 16,000 | 197.50 |
| 1999-12-14 | 410 | 410 | 365 | 380 | 138,000 | 190 |
| 1999-12-13 | 402 | 430 | 402 | 430 | 7,000 | 215 |
| 1999-12-10 | 404 | 410 | 401 | 401 | 46,000 | 200.50 |
| 1999-12-09 | 405 | 405 | 395 | 401 | 68,000 | 200.50 |
| 1999-12-08 | 421 | 421 | 406 | 410 | 4,000 | 205 |
| 1999-12-07 | 450 | 451 | 422 | 430 | 13,000 | 215 |
| 1999-12-06 | 405 | 424 | 400 | 422 | 43,000 | 211 |
| 1999-12-03 | 405 | 405 | 400 | 400 | 23,000 | 200 |
| 1999-12-02 | 406 | 410 | 395 | 395 | 37,000 | 197.50 |
| 1999-12-01 | 420 | 420 | 406 | 410 | 7,000 | 205 |
| 1999-11-30 | 442 | 445 | 420 | 420 | 22,000 | 210 |
| 1999-11-29 | 440 | 440 | 432 | 432 | 3,000 | 216 |
| 1999-11-26 | 440 | 450 | 440 | 450 | 5,000 | 225 |
| 1999-11-25 | 441 | 441 | 440 | 440 | 4,000 | 220 |
| 1999-11-24 | 450 | 450 | 440 | 440 | 22,000 | 220 |
| 1999-11-22 | 455 | 455 | 450 | 450 | 14,000 | 225 |
| 1999-11-19 | 460 | 460 | 450 | 450 | 4,000 | 225 |
| 1999-11-18 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 1999-11-17 | 426 | 460 | 426 | 460 | 5,000 | 230 |
| 1999-11-16 | 451 | 451 | 448 | 448 | 7,000 | 224 |
| 1999-11-15 | 470 | 470 | 461 | 461 | 10,000 | 230.50 |
| 1999-11-12 | 462 | 462 | 462 | 462 | 2,000 | 231 |
| 1999-11-11 | 467 | 470 | 467 | 470 | 5,000 | 235 |
| 1999-11-10 | 469 | 470 | 469 | 470 | 10,000 | 235 |
| 1999-11-09 | 470 | 470 | 462 | 470 | 21,000 | 235 |
| 1999-11-08 | 469 | 470 | 469 | 470 | 2,000 | 235 |
| 1999-11-05 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 1999-11-04 | 460 | 476 | 460 | 476 | 7,000 | 238 |
| 1999-11-02 | 476 | 476 | 476 | 476 | 2,000 | 238 |
| 1999-11-01 | 491 | 491 | 456 | 456 | 4,000 | 228 |
| 1999-10-29 | 490 | 500 | 490 | 491 | 16,000 | 245.50 |
| 1999-10-28 | 457 | 457 | 453 | 453 | 8,000 | 226.50 |
| 1999-10-27 | 457 | 457 | 456 | 456 | 4,000 | 228 |
| 1999-10-26 | 460 | 460 | 457 | 457 | 3,000 | 228.50 |
| 1999-10-25 | 465 | 465 | 455 | 455 | 7,000 | 227.50 |
| 1999-10-22 | 469 | 469 | 465 | 465 | 2,000 | 232.50 |
| 1999-10-20 | 473 | 473 | 469 | 470 | 24,000 | 235 |
| 1999-10-19 | 472 | 472 | 472 | 472 | 10,000 | 236 |
| 1999-10-18 | 470 | 500 | 470 | 470 | 7,000 | 235 |
| 1999-10-15 | 471 | 471 | 471 | 471 | 14,000 | 235.50 |
| 1999-10-14 | 471 | 471 | 471 | 471 | 4,000 | 235.50 |
| 1999-10-13 | 475 | 476 | 475 | 476 | 3,000 | 238 |
| 1999-10-12 | 470 | 476 | 470 | 476 | 16,000 | 238 |
| 1999-10-08 | 482 | 482 | 482 | 482 | 3,000 | 241 |
| 1999-10-07 | 477 | 477 | 477 | 477 | 1,000 | 238.50 |
| 1999-10-06 | 470 | 471 | 470 | 471 | 4,000 | 235.50 |
| 1999-10-05 | 470 | 472 | 470 | 472 | 2,000 | 236 |
| 1999-10-04 | 504 | 504 | 503 | 503 | 2,000 | 251.50 |
| 1999-10-01 | 498 | 500 | 480 | 499 | 8,000 | 249.50 |
| 1999-09-30 | 490 | 490 | 477 | 477 | 12,000 | 238.50 |
| 1999-09-29 | 460 | 465 | 460 | 460 | 4,000 | 230 |
| 1999-09-28 | 456 | 456 | 456 | 456 | 1,000 | 228 |
| 1999-09-27 | 460 | 460 | 456 | 456 | 3,000 | 228 |
| 1999-09-24 | 500 | 500 | 480 | 480 | 8,000 | 240 |
| 1999-09-22 | 500 | 500 | 490 | 490 | 3,000 | 245 |
| 1999-09-21 | 490 | 490 | 490 | 490 | 7,000 | 245 |
| 1999-09-20 | 500 | 500 | 490 | 490 | 5,000 | 245 |
| 1999-09-17 | 510 | 510 | 508 | 508 | 3,000 | 254 |
| 1999-09-16 | 504 | 504 | 495 | 495 | 2,000 | 247.50 |
| 1999-09-14 | 500 | 500 | 495 | 499 | 11,000 | 249.50 |
| 1999-09-13 | 500 | 500 | 490 | 490 | 12,000 | 245 |
| 1999-09-10 | 550 | 550 | 500 | 500 | 26,000 | 250 |
| 1999-09-09 | 515 | 515 | 513 | 513 | 3,000 | 256.50 |
| 1999-09-08 | 485 | 515 | 485 | 515 | 5,000 | 257.50 |
| 1999-09-07 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1999-09-06 | 512 | 512 | 512 | 512 | 2,000 | 256 |
| 1999-09-03 | 510 | 511 | 510 | 511 | 5,000 | 255.50 |
| 1999-09-02 | 549 | 549 | 549 | 549 | 4,000 | 274.50 |
| 1999-09-01 | 540 | 549 | 529 | 549 | 38,000 | 274.50 |
| 1999-08-31 | 550 | 550 | 540 | 540 | 15,000 | 270 |
| 1999-08-30 | 519 | 519 | 506 | 519 | 4,000 | 259.50 |
| 1999-08-27 | 530 | 530 | 519 | 519 | 14,000 | 259.50 |
| 1999-08-26 | 540 | 540 | 530 | 530 | 2,000 | 265 |
| 1999-08-25 | 530 | 540 | 520 | 540 | 27,000 | 270 |
| 1999-08-23 | 550 | 550 | 530 | 530 | 2,000 | 265 |
| 1999-08-20 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-08-19 | 550 | 550 | 549 | 549 | 4,000 | 274.50 |
| 1999-08-18 | 550 | 550 | 533 | 533 | 2,000 | 266.50 |
| 1999-08-17 | 570 | 570 | 550 | 550 | 3,000 | 275 |
| 1999-08-13 | 532 | 533 | 532 | 532 | 12,000 | 266 |
| 1999-08-12 | 532 | 532 | 532 | 532 | 2,000 | 266 |
| 1999-08-11 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 1999-08-10 | 550 | 550 | 549 | 549 | 3,000 | 274.50 |
| 1999-08-09 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-08-06 | 549 | 551 | 549 | 551 | 6,000 | 275.50 |
| 1999-08-05 | 550 | 550 | 549 | 549 | 4,000 | 274.50 |
| 1999-08-04 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1999-08-03 | 571 | 571 | 550 | 550 | 14,000 | 275 |
| 1999-08-02 | 551 | 551 | 551 | 551 | 2,000 | 275.50 |
| 1999-07-30 | 586 | 586 | 560 | 570 | 13,000 | 285 |
| 1999-07-29 | 558 | 558 | 555 | 556 | 10,000 | 278 |
| 1999-07-28 | 555 | 557 | 555 | 557 | 4,000 | 278.50 |
| 1999-07-27 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 1999-07-26 | 588 | 588 | 587 | 587 | 9,000 | 293.50 |
| 1999-07-23 | 549 | 549 | 548 | 548 | 20,000 | 274 |
| 1999-07-22 | 550 | 551 | 550 | 551 | 3,000 | 275.50 |
| 1999-07-21 | 580 | 582 | 555 | 555 | 49,000 | 277.50 |
| 1999-07-19 | 605 | 605 | 582 | 582 | 16,000 | 291 |
| 1999-07-16 | 609 | 609 | 595 | 595 | 21,000 | 297.50 |
| 1999-07-15 | 609 | 610 | 580 | 580 | 34,000 | 290 |
| 1999-07-14 | 585 | 600 | 585 | 599 | 48,000 | 299.50 |
| 1999-07-13 | 561 | 586 | 560 | 580 | 44,000 | 290 |
| 1999-07-12 | 551 | 560 | 550 | 551 | 32,000 | 275.50 |
| 1999-07-09 | 535 | 540 | 534 | 538 | 25,000 | 269 |
| 1999-07-08 | 530 | 530 | 520 | 520 | 20,000 | 260 |
| 1999-07-07 | 522 | 524 | 521 | 521 | 6,000 | 260.50 |
| 1999-07-06 | 540 | 540 | 521 | 521 | 25,000 | 260.50 |
| 1999-07-05 | 505 | 530 | 500 | 530 | 35,000 | 265 |
| 1999-07-02 | 510 | 510 | 505 | 505 | 9,000 | 252.50 |
| 1999-07-01 | 501 | 510 | 501 | 510 | 7,000 | 255 |
| 1999-06-30 | 510 | 510 | 507 | 510 | 13,000 | 255 |
| 1999-06-29 | 490 | 500 | 490 | 500 | 2,000 | 250 |
| 1999-06-28 | 500 | 500 | 495 | 500 | 8,000 | 250 |
| 1999-06-25 | 515 | 515 | 500 | 500 | 4,000 | 250 |
| 1999-06-24 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 1999-06-23 | 500 | 512 | 500 | 503 | 28,000 | 251.50 |
| 1999-06-22 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 1999-06-21 | 500 | 510 | 495 | 510 | 6,000 | 255 |
| 1999-06-18 | 509 | 510 | 485 | 485 | 11,000 | 242.50 |
| 1999-06-17 | 509 | 510 | 501 | 510 | 11,000 | 255 |
| 1999-06-16 | 500 | 508 | 500 | 508 | 19,000 | 254 |
| 1999-06-15 | 499 | 500 | 499 | 500 | 9,000 | 250 |
| 1999-06-14 | 500 | 500 | 481 | 481 | 3,000 | 240.50 |
| 1999-06-11 | 500 | 500 | 495 | 500 | 24,000 | 250 |
| 1999-06-10 | 492 | 493 | 487 | 493 | 11,000 | 246.50 |
| 1999-06-09 | 465 | 493 | 465 | 493 | 5,000 | 246.50 |
| 1999-06-08 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 1999-06-07 | 460 | 465 | 460 | 460 | 12,000 | 230 |
| 1999-06-04 | 475 | 475 | 470 | 470 | 2,000 | 235 |
| 1999-06-03 | 493 | 493 | 490 | 490 | 2,000 | 245 |
| 1999-06-02 | 463 | 463 | 463 | 463 | 2,000 | 231.50 |
| 1999-06-01 | 495 | 495 | 490 | 490 | 3,000 | 245 |
| 1999-05-31 | 497 | 497 | 470 | 470 | 18,000 | 235 |
| 1999-05-28 | 458 | 458 | 451 | 452 | 4,000 | 226 |
| 1999-05-27 | 459 | 459 | 459 | 459 | 2,000 | 229.50 |
| 1999-05-26 | 460 | 464 | 454 | 454 | 9,000 | 227 |
| 1999-05-25 | 470 | 470 | 455 | 455 | 9,000 | 227.50 |
| 1999-05-24 | 460 | 461 | 460 | 460 | 4,000 | 230 |
| 1999-05-21 | 450 | 450 | 450 | 450 | 19,000 | 225 |
| 1999-05-20 | 460 | 460 | 449 | 450 | 6,000 | 225 |
| 1999-05-19 | 464 | 465 | 464 | 465 | 4,000 | 232.50 |
| 1999-05-18 | 469 | 469 | 464 | 464 | 3,000 | 232 |
| 1999-05-17 | 480 | 480 | 475 | 475 | 2,000 | 237.50 |
| 1999-05-14 | 500 | 500 | 485 | 485 | 14,000 | 242.50 |
| 1999-05-13 | 500 | 500 | 490 | 490 | 5,000 | 245 |
| 1999-05-12 | 490 | 490 | 486 | 486 | 3,000 | 243 |
| 1999-05-11 | 490 | 498 | 490 | 498 | 7,000 | 249 |
| 1999-05-10 | 500 | 500 | 498 | 498 | 3,000 | 249 |
| 1999-05-07 | 495 | 495 | 482 | 482 | 6,000 | 241 |
| 1999-05-06 | 500 | 500 | 495 | 500 | 5,000 | 250 |
| 1999-04-30 | 506 | 509 | 506 | 509 | 10,000 | 254.50 |
| 1999-04-28 | 497 | 499 | 497 | 499 | 10,000 | 249.50 |
| 1999-04-27 | 489 | 494 | 489 | 494 | 2,000 | 247 |
| 1999-04-26 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 1999-04-23 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 1999-04-21 | 500 | 500 | 490 | 499 | 15,000 | 249.50 |
| 1999-04-20 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1999-04-19 | 505 | 506 | 505 | 505 | 13,000 | 252.50 |
| 1999-04-16 | 502 | 503 | 500 | 500 | 13,000 | 250 |
| 1999-04-15 | 500 | 506 | 495 | 506 | 29,000 | 253 |
| 1999-04-14 | 514 | 515 | 490 | 500 | 26,000 | 250 |
| 1999-04-13 | 500 | 515 | 500 | 515 | 14,000 | 257.50 |
| 1999-04-12 | 511 | 511 | 495 | 495 | 33,000 | 247.50 |
| 1999-04-09 | 506 | 509 | 494 | 494 | 41,000 | 247 |
| 1999-04-08 | 481 | 504 | 481 | 504 | 39,000 | 252 |
| 1999-04-07 | 466 | 471 | 455 | 460 | 18,000 | 230 |
| 1999-04-06 | 460 | 478 | 458 | 471 | 26,000 | 235.50 |
| 1999-04-05 | 465 | 465 | 458 | 458 | 25,000 | 229 |
| 1999-04-02 | 435 | 443 | 432 | 443 | 8,000 | 221.50 |
| 1999-04-01 | 465 | 469 | 460 | 460 | 27,000 | 230 |
| 1999-03-31 | 462 | 469 | 460 | 460 | 25,000 | 230 |
| 1999-03-30 | 425 | 432 | 425 | 427 | 33,000 | 213.50 |
| 1999-03-29 | 434 | 435 | 421 | 422 | 17,000 | 211 |
| 1999-03-26 | 445 | 445 | 440 | 440 | 5,000 | 220 |
| 1999-03-25 | 445 | 445 | 435 | 443 | 9,000 | 221.50 |
| 1999-03-24 | 440 | 450 | 440 | 445 | 25,000 | 222.50 |
| 1999-03-23 | 450 | 450 | 450 | 450 | 17,000 | 225 |
| 1999-03-19 | 450 | 452 | 450 | 450 | 13,000 | 225 |
| 1999-03-18 | 469 | 470 | 460 | 460 | 7,000 | 230 |
| 1999-03-17 | 460 | 470 | 460 | 470 | 4,000 | 235 |
| 1999-03-16 | 458 | 470 | 451 | 470 | 8,000 | 235 |
| 1999-03-15 | 460 | 470 | 460 | 460 | 27,000 | 230 |
| 1999-03-12 | 450 | 450 | 447 | 450 | 14,000 | 225 |
| 1999-03-11 | 449 | 450 | 449 | 450 | 5,000 | 225 |
| 1999-03-10 | 443 | 450 | 443 | 450 | 5,000 | 225 |
| 1999-03-09 | 458 | 458 | 458 | 458 | 1,000 | 229 |
| 1999-03-08 | 450 | 455 | 450 | 455 | 17,000 | 227.50 |
| 1999-03-05 | 445 | 445 | 440 | 445 | 17,000 | 222.50 |
| 1999-03-04 | 445 | 445 | 440 | 440 | 6,000 | 220 |
| 1999-03-03 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 1999-03-02 | 444 | 444 | 444 | 444 | 1,000 | 222 |
| 1999-03-01 | 440 | 448 | 440 | 448 | 6,000 | 224 |
| 1999-02-26 | 441 | 449 | 425 | 425 | 23,000 | 212.50 |
| 1999-02-25 | 430 | 430 | 410 | 410 | 5,000 | 205 |
| 1999-02-24 | 420 | 420 | 410 | 410 | 4,000 | 205 |
| 1999-02-23 | 435 | 435 | 420 | 420 | 4,000 | 210 |
| 1999-02-22 | 415 | 420 | 415 | 420 | 2,000 | 210 |
| 1999-02-19 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-02-18 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1999-02-17 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 1999-02-16 | 427 | 427 | 420 | 420 | 5,000 | 210 |
| 1999-02-15 | 424 | 437 | 424 | 437 | 12,000 | 218.50 |
| 1999-02-12 | 427 | 427 | 427 | 427 | 2,000 | 213.50 |
| 1999-02-10 | 410 | 410 | 405 | 405 | 16,000 | 202.50 |
| 1999-02-05 | 407 | 407 | 407 | 407 | 1,000 | 203.50 |
| 1999-02-04 | 405 | 411 | 405 | 411 | 4,000 | 205.50 |
| 1999-02-03 | 410 | 410 | 407 | 407 | 6,000 | 203.50 |
| 1999-02-02 | 411 | 411 | 411 | 411 | 3,000 | 205.50 |
| 1999-02-01 | 417 | 417 | 411 | 411 | 15,000 | 205.50 |
| 1999-01-29 | 425 | 425 | 415 | 415 | 13,000 | 207.50 |
| 1999-01-28 | 419 | 420 | 419 | 420 | 2,000 | 210 |
| 1999-01-27 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 1999-01-26 | 445 | 445 | 444 | 445 | 3,000 | 222.50 |
| 1999-01-25 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1999-01-22 | 414 | 414 | 411 | 411 | 3,000 | 205.50 |
| 1999-01-20 | 425 | 425 | 414 | 414 | 2,000 | 207 |
| 1999-01-19 | 430 | 430 | 429 | 430 | 5,000 | 215 |
| 1999-01-18 | 407 | 407 | 407 | 407 | 1,000 | 203.50 |
| 1999-01-14 | 435 | 439 | 434 | 439 | 10,000 | 219.50 |
| 1999-01-13 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 1999-01-11 | 439 | 439 | 439 | 439 | 4,000 | 219.50 |
| 1999-01-08 | 426 | 437 | 426 | 437 | 3,000 | 218.50 |
| 1999-01-06 | 426 | 426 | 426 | 426 | 1,000 | 213 |
| 1999-01-05 | 426 | 426 | 425 | 425 | 3,000 | 212.50 |
| 1999-01-04 | 401 | 401 | 401 | 401 | 4,000 | 200.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
