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