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
2000-12-2943043043043015,000215
2000-12-283903903863862,000193
2000-12-2739339338738719,000193.50
2000-12-263904013903919,000195.50
2000-12-254104104004003,000200
2000-12-2241841841741723,000208.50
2000-12-213753833753834,000191.50
2000-12-203823833823833,000191.50
2000-12-193984013953958,000197.50
2000-12-184194194184182,000209
2000-12-1543743841841815,000209
2000-12-1442544042544045,000220
2000-12-1341543041043013,000215
2000-12-1243043040540530,000202.50
2000-12-1140043040043043,000215
2000-12-0838038038038014,000190
2000-12-073913983903907,000195
2000-12-063913923903904,000195
2000-12-053823863823868,000193
2000-12-0439939939539521,000197.50
2000-12-013963993953994,000199.50
2000-11-3040040039639619,000198
2000-11-293913983913984,000199
2000-11-283983983913965,000198
2000-11-273883903883902,000195
2000-11-243903903873876,000193.50
2000-11-223903903883906,000195
2000-11-2139039038739021,000195
2000-11-203913953913952,000197.50
2000-11-1739839839039010,000195
2000-11-163883883883881,000194
2000-11-1539639639139120,000195.50
2000-11-143963963953954,000197.50
2000-11-103983983983981,000199
2000-11-093973983973983,000199
2000-11-083863983863982,000199
2000-11-073863903863907,000195
2000-11-063834003833908,000195
2000-11-023963963953953,000197.50
2000-11-013963963963963,000198
2000-10-3139539538538517,000192.50
2000-10-303853853853858,000192.50
2000-10-273823843823844,000192
2000-10-263903903903901,000195
2000-10-2540040038538926,000194.50
2000-10-243903903903904,000195
2000-10-233903903903901,000195
2000-10-2038039438039211,000196
2000-10-193813813813811,000190.50
2000-10-183923923813819,000190.50
2000-10-173893923893923,000196
2000-10-163904043904043,000202
2000-10-1340340339539513,000197.50
2000-10-123903903903903,000195
2000-10-113963963953953,000197.50
2000-10-103903963903966,000198
2000-10-064054054004003,000200
2000-10-053954053954054,000202.50
2000-10-043953953953952,000197.50
2000-10-034064064004058,000202.50
2000-10-024054054004057,000202.50
2000-09-2941041040540518,000202.50
2000-09-283853983853988,000199
2000-09-273813833813838,000191.50
2000-09-263884003884005,000200
2000-09-2540840839139110,000195.50
2000-09-223904283874286,000214
2000-09-2138939438639411,000197
2000-09-2038238938238910,000194.50
2000-09-1938838838038511,000192.50
2000-09-183903903893896,000194.50
2000-09-1438439137537517,000187.50
2000-09-1337437436036211,000181
2000-09-123803843803805,000190
2000-09-1137838537638510,000192.50
2000-09-083853863803809,000190
2000-09-073933933933932,000196.50
2000-09-063843943803946,000197
2000-09-0538639037537922,000189.50
2000-09-0440040537037024,000185
2000-09-014224224054053,000202.50
2000-08-3142642642442412,000212
2000-08-304224224214217,000210.50
2000-08-294354354204207,000210
2000-08-2843443543343313,000216.50
2000-08-254354354334359,000217.50
2000-08-2443543543343310,000216.50
2000-08-234394394304347,000217
2000-08-224304354304358,000217.50
2000-08-214354354254254,000212.50
2000-08-184344344304346,000217
2000-08-174354354244243,000212
2000-08-1642542542042410,000212
2000-08-154404404404409,000220
2000-08-144194194104157,000207.50
2000-08-114014194014193,000209.50
2000-08-104154214154214,000210.50
2000-08-094224234224227,000211
2000-08-084234234204228,000211
2000-08-0741842241842212,000211
2000-08-0442042041941918,000209.50
2000-08-0342042142042012,000210
2000-08-0241842341842011,000210
2000-08-0140141940141813,000209
2000-07-3142442440941017,000205
2000-07-2840042540042531,000212.50
2000-07-274064064054056,000202.50
2000-07-264154164154168,000208
2000-07-2543043141543019,000215
2000-07-2440644040544048,000220
2000-07-2145045044044034,000220
2000-07-1945045044044321,000221.50
2000-07-1845245244645034,000225
2000-07-1743944843844838,000224
2000-07-1445245243843932,000219.50
2000-07-1346346345045146,000225.50
2000-07-1246046446046452,000232
2000-07-1145545945345941,000229.50
2000-07-1044545044545035,000225
2000-07-0744244243543824,000219
2000-07-0642243742243724,000218.50
2000-07-0543044443043959,000219.50
2000-07-0442943042543046,000215
2000-07-0342542541842242,000211
2000-06-3042042041141823,000209
2000-06-2941041040640812,000204
2000-06-2839740139740029,000200
2000-06-2739139639139523,000197.50
2000-06-2639939939039010,000195
2000-06-2339739739039016,000195
2000-06-2238539738539718,000198.50
2000-06-2139040038639715,000198.50
2000-06-2039039038038417,000192
2000-06-1938138837638828,000194
2000-06-1640040039839913,000199.50
2000-06-1541041040040024,000200
2000-06-1441442440040049,000200
2000-06-1340541040041065,000205
2000-06-1239039538239543,000197.50
2000-06-0937938537938024,000190
2000-06-0837237937237917,000189.50
2000-06-0736736936036759,000183.50
2000-06-0636936936236928,000184.50
2000-06-0536236536236227,000181
2000-06-0236536936236227,000181
2000-06-0136736836036124,000180.50
2000-05-3136937036536736,000183.50
2000-05-3037037436436448,000182
2000-05-2936036536036419,000182
2000-05-2635735835535515,000177.50
2000-05-2536036035135849,000179
2000-05-2435035935035023,000175
2000-05-2335635635035023,000175
2000-05-2235735735035542,000177.50
2000-05-1935035034935020,000175
2000-05-1835435534535571,000177.50
2000-05-17337350335350196,000175
2000-05-1633733733333362,000166.50
2000-05-1533033733033348,000166.50
2000-05-1233833832032058,000160
2000-05-1132432432032019,000160
2000-05-1032033132032418,000162
2000-05-0933033032532535,000162.50
2000-05-0832432832332313,000161.50
2000-05-0233133132032437,000162
2000-05-0132232532032339,000161.50
2000-04-2833033032132135,000160.50
2000-04-273233233213217,000160.50
2000-04-2632132432032411,000162
2000-04-2532832832132113,000160.50
2000-04-2432532932132518,000162.50
2000-04-2133033032232518,000162.50
2000-04-203333333213309,000165
2000-04-1933033333033215,000166
2000-04-1833033833033015,000165
2000-04-1732032031031123,000155.50
2000-04-1433933933033335,000166.50
2000-04-1333033532932936,000164.50
2000-04-1233233232833047,000165
2000-04-1133033132733145,000165.50
2000-04-1032934132932930,000164.50
2000-04-0733033732932946,000164.50
2000-04-0633633632933519,000167.50
2000-04-0533733733333629,000168
2000-04-0433133733133321,000166.50
2000-04-033383383383388,000169
2000-03-3132933432132176,000160.50
2000-03-3034034032532551,000162.50
2000-03-2933834533634049,000170
2000-03-2834534934034032,000170
2000-03-2734334934334526,000172.50
2000-03-2435035734034044,000170
2000-03-23340349337338122,000169
2000-03-2234834833834526,000172.50
2000-03-2134434433533718,000168.50
2000-03-1733733833733822,000169
2000-03-1634034534034519,000172.50
2000-03-1535035033333529,000167.50
2000-03-1435935933033033,000165
2000-03-1335535534034931,000174.50
2000-03-1036036135635735,000178.50
2000-03-093603653603656,000182.50
2000-03-083603603603603,000180
2000-03-0736036136036010,000180
2000-03-0635935935935954,000179.50
2000-03-033603603583595,000179.50
2000-03-023603673603607,000180
2000-03-0136136736036023,000180
2000-02-2939039035536027,000180
2000-02-2832034532033011,000165
2000-02-2532032031631613,000158
2000-02-243203203203203,000160
2000-02-233163203163208,000160
2000-02-2232532531631616,000158
2000-02-2132632632232213,000161
2000-02-1832132932132522,000162.50
2000-02-1732632632132210,000161
2000-02-1633033132032138,000160.50
2000-02-1536036033033024,000165
2000-02-1434534533033013,000165
2000-02-1034534734234510,000172.50
2000-02-0935735934534533,000172.50
2000-02-0836136135735715,000178.50
2000-02-0736036835736052,000180
2000-02-0438338336036025,000180
2000-02-0338538537638412,000192
2000-02-023853853793855,000192.50
2000-02-013643653643652,000182.50
2000-01-3138538536036119,000180.50
2000-01-283653663653654,000182.50
2000-01-273703703703708,000185
2000-01-263753753703705,000185
2000-01-253803803803802,000190
2000-01-243803803803807,000190
2000-01-213853853803803,000190
2000-01-203713813713817,000190.50
2000-01-193793793703706,000185
2000-01-183703703703705,000185
2000-01-173803803603607,000180
2000-01-1438538535535518,000177.50
2000-01-1336136135035012,000175
2000-01-123613623613629,000181
2000-01-113753753603607,000180
2000-01-0736037536037514,000187.50
2000-01-063703703703706,000185
2000-01-0536537536537034,000185
2000-01-0434035634035512,000177.50

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