7734 理研計器(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 430 | 430 | 430 | 430 | 15,000 | 215 |
| 2000-12-28 | 390 | 390 | 386 | 386 | 2,000 | 193 |
| 2000-12-27 | 393 | 393 | 387 | 387 | 19,000 | 193.50 |
| 2000-12-26 | 390 | 401 | 390 | 391 | 9,000 | 195.50 |
| 2000-12-25 | 410 | 410 | 400 | 400 | 3,000 | 200 |
| 2000-12-22 | 418 | 418 | 417 | 417 | 23,000 | 208.50 |
| 2000-12-21 | 375 | 383 | 375 | 383 | 4,000 | 191.50 |
| 2000-12-20 | 382 | 383 | 382 | 383 | 3,000 | 191.50 |
| 2000-12-19 | 398 | 401 | 395 | 395 | 8,000 | 197.50 |
| 2000-12-18 | 419 | 419 | 418 | 418 | 2,000 | 209 |
| 2000-12-15 | 437 | 438 | 418 | 418 | 15,000 | 209 |
| 2000-12-14 | 425 | 440 | 425 | 440 | 45,000 | 220 |
| 2000-12-13 | 415 | 430 | 410 | 430 | 13,000 | 215 |
| 2000-12-12 | 430 | 430 | 405 | 405 | 30,000 | 202.50 |
| 2000-12-11 | 400 | 430 | 400 | 430 | 43,000 | 215 |
| 2000-12-08 | 380 | 380 | 380 | 380 | 14,000 | 190 |
| 2000-12-07 | 391 | 398 | 390 | 390 | 7,000 | 195 |
| 2000-12-06 | 391 | 392 | 390 | 390 | 4,000 | 195 |
| 2000-12-05 | 382 | 386 | 382 | 386 | 8,000 | 193 |
| 2000-12-04 | 399 | 399 | 395 | 395 | 21,000 | 197.50 |
| 2000-12-01 | 396 | 399 | 395 | 399 | 4,000 | 199.50 |
| 2000-11-30 | 400 | 400 | 396 | 396 | 19,000 | 198 |
| 2000-11-29 | 391 | 398 | 391 | 398 | 4,000 | 199 |
| 2000-11-28 | 398 | 398 | 391 | 396 | 5,000 | 198 |
| 2000-11-27 | 388 | 390 | 388 | 390 | 2,000 | 195 |
| 2000-11-24 | 390 | 390 | 387 | 387 | 6,000 | 193.50 |
| 2000-11-22 | 390 | 390 | 388 | 390 | 6,000 | 195 |
| 2000-11-21 | 390 | 390 | 387 | 390 | 21,000 | 195 |
| 2000-11-20 | 391 | 395 | 391 | 395 | 2,000 | 197.50 |
| 2000-11-17 | 398 | 398 | 390 | 390 | 10,000 | 195 |
| 2000-11-16 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 2000-11-15 | 396 | 396 | 391 | 391 | 20,000 | 195.50 |
| 2000-11-14 | 396 | 396 | 395 | 395 | 4,000 | 197.50 |
| 2000-11-10 | 398 | 398 | 398 | 398 | 1,000 | 199 |
| 2000-11-09 | 397 | 398 | 397 | 398 | 3,000 | 199 |
| 2000-11-08 | 386 | 398 | 386 | 398 | 2,000 | 199 |
| 2000-11-07 | 386 | 390 | 386 | 390 | 7,000 | 195 |
| 2000-11-06 | 383 | 400 | 383 | 390 | 8,000 | 195 |
| 2000-11-02 | 396 | 396 | 395 | 395 | 3,000 | 197.50 |
| 2000-11-01 | 396 | 396 | 396 | 396 | 3,000 | 198 |
| 2000-10-31 | 395 | 395 | 385 | 385 | 17,000 | 192.50 |
| 2000-10-30 | 385 | 385 | 385 | 385 | 8,000 | 192.50 |
| 2000-10-27 | 382 | 384 | 382 | 384 | 4,000 | 192 |
| 2000-10-26 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2000-10-25 | 400 | 400 | 385 | 389 | 26,000 | 194.50 |
| 2000-10-24 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2000-10-23 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2000-10-20 | 380 | 394 | 380 | 392 | 11,000 | 196 |
| 2000-10-19 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2000-10-18 | 392 | 392 | 381 | 381 | 9,000 | 190.50 |
| 2000-10-17 | 389 | 392 | 389 | 392 | 3,000 | 196 |
| 2000-10-16 | 390 | 404 | 390 | 404 | 3,000 | 202 |
| 2000-10-13 | 403 | 403 | 395 | 395 | 13,000 | 197.50 |
| 2000-10-12 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2000-10-11 | 396 | 396 | 395 | 395 | 3,000 | 197.50 |
| 2000-10-10 | 390 | 396 | 390 | 396 | 6,000 | 198 |
| 2000-10-06 | 405 | 405 | 400 | 400 | 3,000 | 200 |
| 2000-10-05 | 395 | 405 | 395 | 405 | 4,000 | 202.50 |
| 2000-10-04 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2000-10-03 | 406 | 406 | 400 | 405 | 8,000 | 202.50 |
| 2000-10-02 | 405 | 405 | 400 | 405 | 7,000 | 202.50 |
| 2000-09-29 | 410 | 410 | 405 | 405 | 18,000 | 202.50 |
| 2000-09-28 | 385 | 398 | 385 | 398 | 8,000 | 199 |
| 2000-09-27 | 381 | 383 | 381 | 383 | 8,000 | 191.50 |
| 2000-09-26 | 388 | 400 | 388 | 400 | 5,000 | 200 |
| 2000-09-25 | 408 | 408 | 391 | 391 | 10,000 | 195.50 |
| 2000-09-22 | 390 | 428 | 387 | 428 | 6,000 | 214 |
| 2000-09-21 | 389 | 394 | 386 | 394 | 11,000 | 197 |
| 2000-09-20 | 382 | 389 | 382 | 389 | 10,000 | 194.50 |
| 2000-09-19 | 388 | 388 | 380 | 385 | 11,000 | 192.50 |
| 2000-09-18 | 390 | 390 | 389 | 389 | 6,000 | 194.50 |
| 2000-09-14 | 384 | 391 | 375 | 375 | 17,000 | 187.50 |
| 2000-09-13 | 374 | 374 | 360 | 362 | 11,000 | 181 |
| 2000-09-12 | 380 | 384 | 380 | 380 | 5,000 | 190 |
| 2000-09-11 | 378 | 385 | 376 | 385 | 10,000 | 192.50 |
| 2000-09-08 | 385 | 386 | 380 | 380 | 9,000 | 190 |
| 2000-09-07 | 393 | 393 | 393 | 393 | 2,000 | 196.50 |
| 2000-09-06 | 384 | 394 | 380 | 394 | 6,000 | 197 |
| 2000-09-05 | 386 | 390 | 375 | 379 | 22,000 | 189.50 |
| 2000-09-04 | 400 | 405 | 370 | 370 | 24,000 | 185 |
| 2000-09-01 | 422 | 422 | 405 | 405 | 3,000 | 202.50 |
| 2000-08-31 | 426 | 426 | 424 | 424 | 12,000 | 212 |
| 2000-08-30 | 422 | 422 | 421 | 421 | 7,000 | 210.50 |
| 2000-08-29 | 435 | 435 | 420 | 420 | 7,000 | 210 |
| 2000-08-28 | 434 | 435 | 433 | 433 | 13,000 | 216.50 |
| 2000-08-25 | 435 | 435 | 433 | 435 | 9,000 | 217.50 |
| 2000-08-24 | 435 | 435 | 433 | 433 | 10,000 | 216.50 |
| 2000-08-23 | 439 | 439 | 430 | 434 | 7,000 | 217 |
| 2000-08-22 | 430 | 435 | 430 | 435 | 8,000 | 217.50 |
| 2000-08-21 | 435 | 435 | 425 | 425 | 4,000 | 212.50 |
| 2000-08-18 | 434 | 434 | 430 | 434 | 6,000 | 217 |
| 2000-08-17 | 435 | 435 | 424 | 424 | 3,000 | 212 |
| 2000-08-16 | 425 | 425 | 420 | 424 | 10,000 | 212 |
| 2000-08-15 | 440 | 440 | 440 | 440 | 9,000 | 220 |
| 2000-08-14 | 419 | 419 | 410 | 415 | 7,000 | 207.50 |
| 2000-08-11 | 401 | 419 | 401 | 419 | 3,000 | 209.50 |
| 2000-08-10 | 415 | 421 | 415 | 421 | 4,000 | 210.50 |
| 2000-08-09 | 422 | 423 | 422 | 422 | 7,000 | 211 |
| 2000-08-08 | 423 | 423 | 420 | 422 | 8,000 | 211 |
| 2000-08-07 | 418 | 422 | 418 | 422 | 12,000 | 211 |
| 2000-08-04 | 420 | 420 | 419 | 419 | 18,000 | 209.50 |
| 2000-08-03 | 420 | 421 | 420 | 420 | 12,000 | 210 |
| 2000-08-02 | 418 | 423 | 418 | 420 | 11,000 | 210 |
| 2000-08-01 | 401 | 419 | 401 | 418 | 13,000 | 209 |
| 2000-07-31 | 424 | 424 | 409 | 410 | 17,000 | 205 |
| 2000-07-28 | 400 | 425 | 400 | 425 | 31,000 | 212.50 |
| 2000-07-27 | 406 | 406 | 405 | 405 | 6,000 | 202.50 |
| 2000-07-26 | 415 | 416 | 415 | 416 | 8,000 | 208 |
| 2000-07-25 | 430 | 431 | 415 | 430 | 19,000 | 215 |
| 2000-07-24 | 406 | 440 | 405 | 440 | 48,000 | 220 |
| 2000-07-21 | 450 | 450 | 440 | 440 | 34,000 | 220 |
| 2000-07-19 | 450 | 450 | 440 | 443 | 21,000 | 221.50 |
| 2000-07-18 | 452 | 452 | 446 | 450 | 34,000 | 225 |
| 2000-07-17 | 439 | 448 | 438 | 448 | 38,000 | 224 |
| 2000-07-14 | 452 | 452 | 438 | 439 | 32,000 | 219.50 |
| 2000-07-13 | 463 | 463 | 450 | 451 | 46,000 | 225.50 |
| 2000-07-12 | 460 | 464 | 460 | 464 | 52,000 | 232 |
| 2000-07-11 | 455 | 459 | 453 | 459 | 41,000 | 229.50 |
| 2000-07-10 | 445 | 450 | 445 | 450 | 35,000 | 225 |
| 2000-07-07 | 442 | 442 | 435 | 438 | 24,000 | 219 |
| 2000-07-06 | 422 | 437 | 422 | 437 | 24,000 | 218.50 |
| 2000-07-05 | 430 | 444 | 430 | 439 | 59,000 | 219.50 |
| 2000-07-04 | 429 | 430 | 425 | 430 | 46,000 | 215 |
| 2000-07-03 | 425 | 425 | 418 | 422 | 42,000 | 211 |
| 2000-06-30 | 420 | 420 | 411 | 418 | 23,000 | 209 |
| 2000-06-29 | 410 | 410 | 406 | 408 | 12,000 | 204 |
| 2000-06-28 | 397 | 401 | 397 | 400 | 29,000 | 200 |
| 2000-06-27 | 391 | 396 | 391 | 395 | 23,000 | 197.50 |
| 2000-06-26 | 399 | 399 | 390 | 390 | 10,000 | 195 |
| 2000-06-23 | 397 | 397 | 390 | 390 | 16,000 | 195 |
| 2000-06-22 | 385 | 397 | 385 | 397 | 18,000 | 198.50 |
| 2000-06-21 | 390 | 400 | 386 | 397 | 15,000 | 198.50 |
| 2000-06-20 | 390 | 390 | 380 | 384 | 17,000 | 192 |
| 2000-06-19 | 381 | 388 | 376 | 388 | 28,000 | 194 |
| 2000-06-16 | 400 | 400 | 398 | 399 | 13,000 | 199.50 |
| 2000-06-15 | 410 | 410 | 400 | 400 | 24,000 | 200 |
| 2000-06-14 | 414 | 424 | 400 | 400 | 49,000 | 200 |
| 2000-06-13 | 405 | 410 | 400 | 410 | 65,000 | 205 |
| 2000-06-12 | 390 | 395 | 382 | 395 | 43,000 | 197.50 |
| 2000-06-09 | 379 | 385 | 379 | 380 | 24,000 | 190 |
| 2000-06-08 | 372 | 379 | 372 | 379 | 17,000 | 189.50 |
| 2000-06-07 | 367 | 369 | 360 | 367 | 59,000 | 183.50 |
| 2000-06-06 | 369 | 369 | 362 | 369 | 28,000 | 184.50 |
| 2000-06-05 | 362 | 365 | 362 | 362 | 27,000 | 181 |
| 2000-06-02 | 365 | 369 | 362 | 362 | 27,000 | 181 |
| 2000-06-01 | 367 | 368 | 360 | 361 | 24,000 | 180.50 |
| 2000-05-31 | 369 | 370 | 365 | 367 | 36,000 | 183.50 |
| 2000-05-30 | 370 | 374 | 364 | 364 | 48,000 | 182 |
| 2000-05-29 | 360 | 365 | 360 | 364 | 19,000 | 182 |
| 2000-05-26 | 357 | 358 | 355 | 355 | 15,000 | 177.50 |
| 2000-05-25 | 360 | 360 | 351 | 358 | 49,000 | 179 |
| 2000-05-24 | 350 | 359 | 350 | 350 | 23,000 | 175 |
| 2000-05-23 | 356 | 356 | 350 | 350 | 23,000 | 175 |
| 2000-05-22 | 357 | 357 | 350 | 355 | 42,000 | 177.50 |
| 2000-05-19 | 350 | 350 | 349 | 350 | 20,000 | 175 |
| 2000-05-18 | 354 | 355 | 345 | 355 | 71,000 | 177.50 |
| 2000-05-17 | 337 | 350 | 335 | 350 | 196,000 | 175 |
| 2000-05-16 | 337 | 337 | 333 | 333 | 62,000 | 166.50 |
| 2000-05-15 | 330 | 337 | 330 | 333 | 48,000 | 166.50 |
| 2000-05-12 | 338 | 338 | 320 | 320 | 58,000 | 160 |
| 2000-05-11 | 324 | 324 | 320 | 320 | 19,000 | 160 |
| 2000-05-10 | 320 | 331 | 320 | 324 | 18,000 | 162 |
| 2000-05-09 | 330 | 330 | 325 | 325 | 35,000 | 162.50 |
| 2000-05-08 | 324 | 328 | 323 | 323 | 13,000 | 161.50 |
| 2000-05-02 | 331 | 331 | 320 | 324 | 37,000 | 162 |
| 2000-05-01 | 322 | 325 | 320 | 323 | 39,000 | 161.50 |
| 2000-04-28 | 330 | 330 | 321 | 321 | 35,000 | 160.50 |
| 2000-04-27 | 323 | 323 | 321 | 321 | 7,000 | 160.50 |
| 2000-04-26 | 321 | 324 | 320 | 324 | 11,000 | 162 |
| 2000-04-25 | 328 | 328 | 321 | 321 | 13,000 | 160.50 |
| 2000-04-24 | 325 | 329 | 321 | 325 | 18,000 | 162.50 |
| 2000-04-21 | 330 | 330 | 322 | 325 | 18,000 | 162.50 |
| 2000-04-20 | 333 | 333 | 321 | 330 | 9,000 | 165 |
| 2000-04-19 | 330 | 333 | 330 | 332 | 15,000 | 166 |
| 2000-04-18 | 330 | 338 | 330 | 330 | 15,000 | 165 |
| 2000-04-17 | 320 | 320 | 310 | 311 | 23,000 | 155.50 |
| 2000-04-14 | 339 | 339 | 330 | 333 | 35,000 | 166.50 |
| 2000-04-13 | 330 | 335 | 329 | 329 | 36,000 | 164.50 |
| 2000-04-12 | 332 | 332 | 328 | 330 | 47,000 | 165 |
| 2000-04-11 | 330 | 331 | 327 | 331 | 45,000 | 165.50 |
| 2000-04-10 | 329 | 341 | 329 | 329 | 30,000 | 164.50 |
| 2000-04-07 | 330 | 337 | 329 | 329 | 46,000 | 164.50 |
| 2000-04-06 | 336 | 336 | 329 | 335 | 19,000 | 167.50 |
| 2000-04-05 | 337 | 337 | 333 | 336 | 29,000 | 168 |
| 2000-04-04 | 331 | 337 | 331 | 333 | 21,000 | 166.50 |
| 2000-04-03 | 338 | 338 | 338 | 338 | 8,000 | 169 |
| 2000-03-31 | 329 | 334 | 321 | 321 | 76,000 | 160.50 |
| 2000-03-30 | 340 | 340 | 325 | 325 | 51,000 | 162.50 |
| 2000-03-29 | 338 | 345 | 336 | 340 | 49,000 | 170 |
| 2000-03-28 | 345 | 349 | 340 | 340 | 32,000 | 170 |
| 2000-03-27 | 343 | 349 | 343 | 345 | 26,000 | 172.50 |
| 2000-03-24 | 350 | 357 | 340 | 340 | 44,000 | 170 |
| 2000-03-23 | 340 | 349 | 337 | 338 | 122,000 | 169 |
| 2000-03-22 | 348 | 348 | 338 | 345 | 26,000 | 172.50 |
| 2000-03-21 | 344 | 344 | 335 | 337 | 18,000 | 168.50 |
| 2000-03-17 | 337 | 338 | 337 | 338 | 22,000 | 169 |
| 2000-03-16 | 340 | 345 | 340 | 345 | 19,000 | 172.50 |
| 2000-03-15 | 350 | 350 | 333 | 335 | 29,000 | 167.50 |
| 2000-03-14 | 359 | 359 | 330 | 330 | 33,000 | 165 |
| 2000-03-13 | 355 | 355 | 340 | 349 | 31,000 | 174.50 |
| 2000-03-10 | 360 | 361 | 356 | 357 | 35,000 | 178.50 |
| 2000-03-09 | 360 | 365 | 360 | 365 | 6,000 | 182.50 |
| 2000-03-08 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 2000-03-07 | 360 | 361 | 360 | 360 | 10,000 | 180 |
| 2000-03-06 | 359 | 359 | 359 | 359 | 54,000 | 179.50 |
| 2000-03-03 | 360 | 360 | 358 | 359 | 5,000 | 179.50 |
| 2000-03-02 | 360 | 367 | 360 | 360 | 7,000 | 180 |
| 2000-03-01 | 361 | 367 | 360 | 360 | 23,000 | 180 |
| 2000-02-29 | 390 | 390 | 355 | 360 | 27,000 | 180 |
| 2000-02-28 | 320 | 345 | 320 | 330 | 11,000 | 165 |
| 2000-02-25 | 320 | 320 | 316 | 316 | 13,000 | 158 |
| 2000-02-24 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2000-02-23 | 316 | 320 | 316 | 320 | 8,000 | 160 |
| 2000-02-22 | 325 | 325 | 316 | 316 | 16,000 | 158 |
| 2000-02-21 | 326 | 326 | 322 | 322 | 13,000 | 161 |
| 2000-02-18 | 321 | 329 | 321 | 325 | 22,000 | 162.50 |
| 2000-02-17 | 326 | 326 | 321 | 322 | 10,000 | 161 |
| 2000-02-16 | 330 | 331 | 320 | 321 | 38,000 | 160.50 |
| 2000-02-15 | 360 | 360 | 330 | 330 | 24,000 | 165 |
| 2000-02-14 | 345 | 345 | 330 | 330 | 13,000 | 165 |
| 2000-02-10 | 345 | 347 | 342 | 345 | 10,000 | 172.50 |
| 2000-02-09 | 357 | 359 | 345 | 345 | 33,000 | 172.50 |
| 2000-02-08 | 361 | 361 | 357 | 357 | 15,000 | 178.50 |
| 2000-02-07 | 360 | 368 | 357 | 360 | 52,000 | 180 |
| 2000-02-04 | 383 | 383 | 360 | 360 | 25,000 | 180 |
| 2000-02-03 | 385 | 385 | 376 | 384 | 12,000 | 192 |
| 2000-02-02 | 385 | 385 | 379 | 385 | 5,000 | 192.50 |
| 2000-02-01 | 364 | 365 | 364 | 365 | 2,000 | 182.50 |
| 2000-01-31 | 385 | 385 | 360 | 361 | 19,000 | 180.50 |
| 2000-01-28 | 365 | 366 | 365 | 365 | 4,000 | 182.50 |
| 2000-01-27 | 370 | 370 | 370 | 370 | 8,000 | 185 |
| 2000-01-26 | 375 | 375 | 370 | 370 | 5,000 | 185 |
| 2000-01-25 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2000-01-24 | 380 | 380 | 380 | 380 | 7,000 | 190 |
| 2000-01-21 | 385 | 385 | 380 | 380 | 3,000 | 190 |
| 2000-01-20 | 371 | 381 | 371 | 381 | 7,000 | 190.50 |
| 2000-01-19 | 379 | 379 | 370 | 370 | 6,000 | 185 |
| 2000-01-18 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 2000-01-17 | 380 | 380 | 360 | 360 | 7,000 | 180 |
| 2000-01-14 | 385 | 385 | 355 | 355 | 18,000 | 177.50 |
| 2000-01-13 | 361 | 361 | 350 | 350 | 12,000 | 175 |
| 2000-01-12 | 361 | 362 | 361 | 362 | 9,000 | 181 |
| 2000-01-11 | 375 | 375 | 360 | 360 | 7,000 | 180 |
| 2000-01-07 | 360 | 375 | 360 | 375 | 14,000 | 187.50 |
| 2000-01-06 | 370 | 370 | 370 | 370 | 6,000 | 185 |
| 2000-01-05 | 365 | 375 | 365 | 370 | 34,000 | 185 |
| 2000-01-04 | 340 | 356 | 340 | 355 | 12,000 | 177.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
