7734 理研計器(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 435 | 435 | 432 | 433 | 17,000 | 216.50 |
| 2001-12-27 | 432 | 432 | 426 | 432 | 7,000 | 216 |
| 2001-12-26 | 434 | 434 | 429 | 432 | 11,000 | 216 |
| 2001-12-25 | 424 | 426 | 420 | 420 | 5,000 | 210 |
| 2001-12-21 | 429 | 429 | 419 | 424 | 12,000 | 212 |
| 2001-12-20 | 404 | 410 | 403 | 410 | 6,000 | 205 |
| 2001-12-19 | 418 | 418 | 399 | 403 | 3,000 | 201.50 |
| 2001-12-18 | 407 | 407 | 388 | 399 | 26,000 | 199.50 |
| 2001-12-17 | 410 | 410 | 365 | 387 | 25,000 | 193.50 |
| 2001-12-14 | 425 | 425 | 425 | 425 | 42,000 | 212.50 |
| 2001-12-13 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2001-12-12 | 451 | 451 | 439 | 439 | 7,000 | 219.50 |
| 2001-12-11 | 436 | 437 | 436 | 436 | 5,000 | 218 |
| 2001-12-10 | 456 | 456 | 437 | 437 | 11,000 | 218.50 |
| 2001-12-07 | 444 | 444 | 440 | 441 | 13,000 | 220.50 |
| 2001-12-06 | 435 | 435 | 420 | 420 | 11,000 | 210 |
| 2001-12-04 | 432 | 435 | 432 | 435 | 6,000 | 217.50 |
| 2001-12-03 | 445 | 445 | 440 | 440 | 2,000 | 220 |
| 2001-11-30 | 458 | 458 | 444 | 444 | 21,000 | 222 |
| 2001-11-29 | 447 | 447 | 440 | 440 | 14,000 | 220 |
| 2001-11-28 | 444 | 444 | 439 | 439 | 3,000 | 219.50 |
| 2001-11-27 | 444 | 444 | 435 | 444 | 7,000 | 222 |
| 2001-11-26 | 446 | 448 | 425 | 435 | 18,000 | 217.50 |
| 2001-11-22 | 435 | 448 | 435 | 448 | 7,000 | 224 |
| 2001-11-21 | 439 | 450 | 435 | 450 | 24,000 | 225 |
| 2001-11-20 | 450 | 450 | 438 | 448 | 13,000 | 224 |
| 2001-11-19 | 457 | 457 | 452 | 452 | 4,000 | 226 |
| 2001-11-16 | 428 | 428 | 428 | 428 | 2,000 | 214 |
| 2001-11-15 | 454 | 454 | 449 | 449 | 12,000 | 224.50 |
| 2001-11-14 | 437 | 440 | 434 | 440 | 20,000 | 220 |
| 2001-11-13 | 433 | 433 | 432 | 432 | 5,000 | 216 |
| 2001-11-12 | 437 | 437 | 428 | 428 | 9,000 | 214 |
| 2001-11-09 | 434 | 435 | 426 | 431 | 20,000 | 215.50 |
| 2001-11-08 | 433 | 433 | 429 | 429 | 20,000 | 214.50 |
| 2001-11-07 | 435 | 435 | 422 | 425 | 41,000 | 212.50 |
| 2001-11-06 | 474 | 474 | 419 | 435 | 159,000 | 217.50 |
| 2001-11-05 | 479 | 480 | 477 | 479 | 13,000 | 239.50 |
| 2001-11-02 | 483 | 483 | 474 | 478 | 15,000 | 239 |
| 2001-11-01 | 468 | 473 | 465 | 465 | 14,000 | 232.50 |
| 2001-10-31 | 463 | 478 | 463 | 473 | 54,000 | 236.50 |
| 2001-10-30 | 489 | 489 | 481 | 488 | 12,000 | 244 |
| 2001-10-29 | 496 | 500 | 496 | 496 | 13,000 | 248 |
| 2001-10-26 | 496 | 496 | 481 | 496 | 8,000 | 248 |
| 2001-10-25 | 497 | 498 | 495 | 498 | 16,000 | 249 |
| 2001-10-24 | 498 | 498 | 497 | 498 | 13,000 | 249 |
| 2001-10-23 | 490 | 490 | 473 | 483 | 6,000 | 241.50 |
| 2001-10-22 | 474 | 474 | 474 | 474 | 2,000 | 237 |
| 2001-10-19 | 473 | 490 | 473 | 476 | 7,000 | 238 |
| 2001-10-18 | 494 | 495 | 490 | 490 | 19,000 | 245 |
| 2001-10-17 | 494 | 494 | 494 | 494 | 2,000 | 247 |
| 2001-10-16 | 480 | 495 | 480 | 495 | 4,000 | 247.50 |
| 2001-10-15 | 510 | 510 | 500 | 504 | 21,000 | 252 |
| 2001-10-12 | 496 | 498 | 490 | 498 | 27,000 | 249 |
| 2001-10-11 | 490 | 491 | 485 | 490 | 19,000 | 245 |
| 2001-10-10 | 485 | 485 | 479 | 483 | 14,000 | 241.50 |
| 2001-10-09 | 476 | 476 | 469 | 475 | 6,000 | 237.50 |
| 2001-10-05 | 475 | 484 | 475 | 476 | 17,000 | 238 |
| 2001-10-04 | 462 | 479 | 462 | 479 | 14,000 | 239.50 |
| 2001-10-03 | 478 | 478 | 453 | 461 | 9,000 | 230.50 |
| 2001-10-02 | 475 | 479 | 470 | 479 | 6,000 | 239.50 |
| 2001-10-01 | 484 | 484 | 465 | 470 | 12,000 | 235 |
| 2001-09-28 | 468 | 469 | 460 | 464 | 26,000 | 232 |
| 2001-09-27 | 450 | 460 | 450 | 460 | 7,000 | 230 |
| 2001-09-26 | 447 | 450 | 447 | 450 | 2,000 | 225 |
| 2001-09-25 | 450 | 450 | 440 | 440 | 7,000 | 220 |
| 2001-09-21 | 436 | 455 | 436 | 455 | 5,000 | 227.50 |
| 2001-09-20 | 451 | 451 | 435 | 450 | 12,000 | 225 |
| 2001-09-18 | 431 | 433 | 431 | 433 | 6,000 | 216.50 |
| 2001-09-17 | 458 | 458 | 427 | 427 | 11,000 | 213.50 |
| 2001-09-14 | 460 | 460 | 458 | 459 | 21,000 | 229.50 |
| 2001-09-13 | 435 | 436 | 430 | 435 | 14,000 | 217.50 |
| 2001-09-12 | 430 | 440 | 430 | 435 | 15,000 | 217.50 |
| 2001-09-11 | 445 | 445 | 445 | 445 | 8,000 | 222.50 |
| 2001-09-10 | 441 | 450 | 441 | 447 | 6,000 | 223.50 |
| 2001-09-07 | 452 | 455 | 451 | 455 | 3,000 | 227.50 |
| 2001-09-06 | 457 | 457 | 457 | 457 | 6,000 | 228.50 |
| 2001-09-05 | 447 | 470 | 442 | 470 | 5,000 | 235 |
| 2001-09-04 | 445 | 452 | 445 | 452 | 9,000 | 226 |
| 2001-09-03 | 480 | 485 | 478 | 480 | 32,000 | 240 |
| 2001-08-31 | 475 | 475 | 461 | 470 | 36,000 | 235 |
| 2001-08-30 | 455 | 455 | 452 | 455 | 19,000 | 227.50 |
| 2001-08-29 | 459 | 460 | 455 | 455 | 27,000 | 227.50 |
| 2001-08-28 | 454 | 455 | 452 | 455 | 7,000 | 227.50 |
| 2001-08-27 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 2001-08-24 | 469 | 469 | 454 | 454 | 2,000 | 227 |
| 2001-08-23 | 460 | 460 | 456 | 459 | 3,000 | 229.50 |
| 2001-08-22 | 455 | 455 | 453 | 453 | 3,000 | 226.50 |
| 2001-08-21 | 460 | 461 | 460 | 460 | 5,000 | 230 |
| 2001-08-20 | 462 | 462 | 460 | 460 | 4,000 | 230 |
| 2001-08-17 | 457 | 458 | 457 | 457 | 6,000 | 228.50 |
| 2001-08-16 | 477 | 482 | 467 | 467 | 3,000 | 233.50 |
| 2001-08-15 | 478 | 479 | 478 | 479 | 10,000 | 239.50 |
| 2001-08-14 | 488 | 488 | 488 | 488 | 5,000 | 244 |
| 2001-08-13 | 485 | 487 | 485 | 485 | 8,000 | 242.50 |
| 2001-08-10 | 494 | 495 | 493 | 495 | 37,000 | 247.50 |
| 2001-08-09 | 494 | 495 | 490 | 495 | 39,000 | 247.50 |
| 2001-08-08 | 490 | 497 | 490 | 497 | 7,000 | 248.50 |
| 2001-08-07 | 493 | 497 | 493 | 497 | 14,000 | 248.50 |
| 2001-08-06 | 495 | 496 | 495 | 496 | 18,000 | 248 |
| 2001-08-03 | 485 | 496 | 485 | 496 | 6,000 | 248 |
| 2001-08-02 | 485 | 497 | 485 | 495 | 10,000 | 247.50 |
| 2001-08-01 | 485 | 485 | 482 | 485 | 4,000 | 242.50 |
| 2001-07-31 | 490 | 490 | 465 | 485 | 23,000 | 242.50 |
| 2001-07-30 | 465 | 465 | 465 | 465 | 3,000 | 232.50 |
| 2001-07-27 | 460 | 460 | 454 | 454 | 18,000 | 227 |
| 2001-07-26 | 431 | 440 | 431 | 440 | 9,000 | 220 |
| 2001-07-25 | 433 | 433 | 427 | 427 | 13,000 | 213.50 |
| 2001-07-24 | 435 | 435 | 427 | 428 | 15,000 | 214 |
| 2001-07-23 | 453 | 453 | 426 | 430 | 7,000 | 215 |
| 2001-07-19 | 460 | 463 | 460 | 463 | 35,000 | 231.50 |
| 2001-07-18 | 451 | 455 | 445 | 445 | 11,000 | 222.50 |
| 2001-07-17 | 474 | 474 | 464 | 464 | 3,000 | 232 |
| 2001-07-16 | 487 | 487 | 483 | 483 | 15,000 | 241.50 |
| 2001-07-13 | 487 | 487 | 480 | 485 | 9,000 | 242.50 |
| 2001-07-12 | 492 | 492 | 484 | 487 | 10,000 | 243.50 |
| 2001-07-11 | 496 | 496 | 490 | 490 | 8,000 | 245 |
| 2001-07-10 | 500 | 515 | 500 | 505 | 21,000 | 252.50 |
| 2001-07-09 | 515 | 515 | 474 | 490 | 22,000 | 245 |
| 2001-07-06 | 515 | 520 | 504 | 504 | 13,000 | 252 |
| 2001-07-05 | 510 | 510 | 505 | 510 | 8,000 | 255 |
| 2001-07-04 | 530 | 530 | 522 | 522 | 12,000 | 261 |
| 2001-07-03 | 529 | 529 | 524 | 524 | 19,000 | 262 |
| 2001-07-02 | 539 | 539 | 523 | 530 | 25,000 | 265 |
| 2001-06-29 | 530 | 539 | 521 | 539 | 58,000 | 269.50 |
| 2001-06-28 | 523 | 524 | 519 | 520 | 11,000 | 260 |
| 2001-06-27 | 520 | 525 | 520 | 524 | 53,000 | 262 |
| 2001-06-26 | 500 | 525 | 500 | 525 | 45,000 | 262.50 |
| 2001-06-25 | 497 | 506 | 495 | 506 | 33,000 | 253 |
| 2001-06-22 | 496 | 497 | 495 | 497 | 8,000 | 248.50 |
| 2001-06-21 | 491 | 496 | 481 | 496 | 11,000 | 248 |
| 2001-06-20 | 498 | 498 | 490 | 490 | 8,000 | 245 |
| 2001-06-19 | 497 | 500 | 493 | 498 | 32,000 | 249 |
| 2001-06-18 | 498 | 498 | 490 | 497 | 17,000 | 248.50 |
| 2001-06-15 | 498 | 498 | 493 | 493 | 39,000 | 246.50 |
| 2001-06-14 | 485 | 500 | 480 | 500 | 29,000 | 250 |
| 2001-06-13 | 479 | 489 | 479 | 485 | 12,000 | 242.50 |
| 2001-06-12 | 479 | 480 | 478 | 478 | 10,000 | 239 |
| 2001-06-11 | 480 | 482 | 480 | 480 | 8,000 | 240 |
| 2001-06-08 | 480 | 480 | 478 | 478 | 36,000 | 239 |
| 2001-06-07 | 480 | 481 | 479 | 480 | 7,000 | 240 |
| 2001-06-06 | 480 | 490 | 480 | 480 | 5,000 | 240 |
| 2001-06-05 | 491 | 491 | 480 | 480 | 21,000 | 240 |
| 2001-06-04 | 489 | 490 | 489 | 490 | 12,000 | 245 |
| 2001-06-01 | 485 | 492 | 485 | 492 | 18,000 | 246 |
| 2001-05-31 | 490 | 495 | 485 | 495 | 49,000 | 247.50 |
| 2001-05-30 | 485 | 488 | 480 | 480 | 13,000 | 240 |
| 2001-05-29 | 480 | 485 | 480 | 483 | 8,000 | 241.50 |
| 2001-05-28 | 480 | 481 | 480 | 481 | 3,000 | 240.50 |
| 2001-05-25 | 476 | 485 | 475 | 485 | 10,000 | 242.50 |
| 2001-05-24 | 480 | 481 | 475 | 475 | 17,000 | 237.50 |
| 2001-05-23 | 485 | 487 | 483 | 483 | 15,000 | 241.50 |
| 2001-05-22 | 490 | 490 | 488 | 488 | 17,000 | 244 |
| 2001-05-21 | 489 | 491 | 489 | 490 | 23,000 | 245 |
| 2001-05-18 | 480 | 489 | 476 | 489 | 80,000 | 244.50 |
| 2001-05-17 | 482 | 489 | 480 | 481 | 52,000 | 240.50 |
| 2001-05-16 | 441 | 470 | 441 | 470 | 13,000 | 235 |
| 2001-05-15 | 448 | 448 | 440 | 440 | 11,000 | 220 |
| 2001-05-14 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 2001-05-11 | 445 | 446 | 445 | 446 | 7,000 | 223 |
| 2001-05-10 | 448 | 448 | 432 | 436 | 4,000 | 218 |
| 2001-05-09 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 2001-05-08 | 459 | 459 | 457 | 457 | 19,000 | 228.50 |
| 2001-05-07 | 459 | 459 | 457 | 457 | 2,000 | 228.50 |
| 2001-05-02 | 456 | 460 | 456 | 459 | 9,000 | 229.50 |
| 2001-05-01 | 460 | 460 | 455 | 455 | 4,000 | 227.50 |
| 2001-04-27 | 465 | 466 | 460 | 460 | 23,000 | 230 |
| 2001-04-26 | 452 | 456 | 451 | 451 | 7,000 | 225.50 |
| 2001-04-25 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-04-24 | 450 | 450 | 440 | 450 | 11,000 | 225 |
| 2001-04-23 | 448 | 448 | 440 | 440 | 12,000 | 220 |
| 2001-04-20 | 451 | 458 | 448 | 448 | 16,000 | 224 |
| 2001-04-19 | 459 | 463 | 450 | 450 | 15,000 | 225 |
| 2001-04-18 | 460 | 463 | 457 | 463 | 68,000 | 231.50 |
| 2001-04-17 | 450 | 455 | 450 | 455 | 22,000 | 227.50 |
| 2001-04-16 | 440 | 442 | 440 | 442 | 7,000 | 221 |
| 2001-04-13 | 437 | 438 | 435 | 438 | 25,000 | 219 |
| 2001-04-12 | 435 | 437 | 432 | 437 | 20,000 | 218.50 |
| 2001-04-11 | 433 | 433 | 430 | 433 | 5,000 | 216.50 |
| 2001-04-10 | 434 | 437 | 434 | 434 | 10,000 | 217 |
| 2001-04-09 | 435 | 436 | 433 | 433 | 11,000 | 216.50 |
| 2001-04-06 | 436 | 436 | 435 | 435 | 6,000 | 217.50 |
| 2001-04-05 | 430 | 435 | 430 | 435 | 23,000 | 217.50 |
| 2001-04-04 | 427 | 430 | 427 | 430 | 2,000 | 215 |
| 2001-04-03 | 432 | 437 | 430 | 435 | 10,000 | 217.50 |
| 2001-04-02 | 424 | 432 | 421 | 432 | 48,000 | 216 |
| 2001-03-30 | 430 | 430 | 430 | 430 | 15,000 | 215 |
| 2001-03-29 | 427 | 428 | 425 | 428 | 11,000 | 214 |
| 2001-03-28 | 428 | 428 | 411 | 411 | 12,000 | 205.50 |
| 2001-03-27 | 430 | 430 | 425 | 428 | 14,000 | 214 |
| 2001-03-26 | 415 | 430 | 415 | 430 | 33,000 | 215 |
| 2001-03-23 | 410 | 415 | 410 | 415 | 4,000 | 207.50 |
| 2001-03-22 | 416 | 419 | 415 | 415 | 4,000 | 207.50 |
| 2001-03-21 | 411 | 420 | 411 | 420 | 5,000 | 210 |
| 2001-03-19 | 420 | 420 | 401 | 401 | 3,000 | 200.50 |
| 2001-03-16 | 419 | 420 | 411 | 411 | 6,000 | 205.50 |
| 2001-03-15 | 413 | 415 | 413 | 415 | 8,000 | 207.50 |
| 2001-03-14 | 402 | 403 | 402 | 403 | 7,000 | 201.50 |
| 2001-03-13 | 415 | 415 | 400 | 400 | 12,000 | 200 |
| 2001-03-09 | 420 | 420 | 420 | 420 | 14,000 | 210 |
| 2001-03-08 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-03-07 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-03-06 | 406 | 407 | 406 | 407 | 3,000 | 203.50 |
| 2001-03-05 | 406 | 407 | 406 | 407 | 3,000 | 203.50 |
| 2001-03-02 | 407 | 408 | 407 | 408 | 3,000 | 204 |
| 2001-03-01 | 414 | 414 | 405 | 411 | 5,000 | 205.50 |
| 2001-02-28 | 428 | 428 | 404 | 404 | 20,000 | 202 |
| 2001-02-27 | 419 | 427 | 414 | 427 | 14,000 | 213.50 |
| 2001-02-26 | 419 | 419 | 412 | 412 | 2,000 | 206 |
| 2001-02-23 | 410 | 419 | 409 | 419 | 7,000 | 209.50 |
| 2001-02-22 | 403 | 405 | 402 | 402 | 12,000 | 201 |
| 2001-02-21 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2001-02-20 | 408 | 410 | 408 | 410 | 6,000 | 205 |
| 2001-02-19 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2001-02-16 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-02-15 | 415 | 420 | 415 | 420 | 15,000 | 210 |
| 2001-02-14 | 406 | 410 | 405 | 405 | 9,000 | 202.50 |
| 2001-02-13 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2001-02-09 | 403 | 403 | 403 | 403 | 4,000 | 201.50 |
| 2001-02-08 | 403 | 403 | 403 | 403 | 4,000 | 201.50 |
| 2001-02-07 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2001-02-05 | 404 | 421 | 404 | 421 | 15,000 | 210.50 |
| 2001-02-01 | 417 | 417 | 417 | 417 | 3,000 | 208.50 |
| 2001-01-31 | 421 | 422 | 412 | 417 | 21,000 | 208.50 |
| 2001-01-30 | 412 | 412 | 401 | 401 | 3,000 | 200.50 |
| 2001-01-29 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2001-01-26 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 2001-01-25 | 400 | 400 | 399 | 399 | 6,000 | 199.50 |
| 2001-01-24 | 401 | 401 | 400 | 400 | 4,000 | 200 |
| 2001-01-23 | 400 | 400 | 400 | 400 | 17,000 | 200 |
| 2001-01-22 | 409 | 409 | 400 | 400 | 6,000 | 200 |
| 2001-01-19 | 400 | 420 | 400 | 420 | 4,000 | 210 |
| 2001-01-18 | 403 | 404 | 400 | 400 | 18,000 | 200 |
| 2001-01-17 | 403 | 403 | 403 | 403 | 2,000 | 201.50 |
| 2001-01-16 | 399 | 423 | 399 | 423 | 20,000 | 211.50 |
| 2001-01-15 | 400 | 400 | 400 | 400 | 11,000 | 200 |
| 2001-01-12 | 365 | 382 | 362 | 370 | 13,000 | 185 |
| 2001-01-11 | 370 | 370 | 362 | 362 | 31,000 | 181 |
| 2001-01-10 | 399 | 399 | 390 | 390 | 9,000 | 195 |
| 2001-01-09 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-01-05 | 419 | 419 | 406 | 406 | 11,000 | 203 |
| 2001-01-04 | 411 | 426 | 411 | 426 | 3,000 | 213 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
