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
2001-12-2843543543243317,000216.50
2001-12-274324324264327,000216
2001-12-2643443442943211,000216
2001-12-254244264204205,000210
2001-12-2142942941942412,000212
2001-12-204044104034106,000205
2001-12-194184183994033,000201.50
2001-12-1840740738839926,000199.50
2001-12-1741041036538725,000193.50
2001-12-1442542542542542,000212.50
2001-12-134404404404403,000220
2001-12-124514514394397,000219.50
2001-12-114364374364365,000218
2001-12-1045645643743711,000218.50
2001-12-0744444444044113,000220.50
2001-12-0643543542042011,000210
2001-12-044324354324356,000217.50
2001-12-034454454404402,000220
2001-11-3045845844444421,000222
2001-11-2944744744044014,000220
2001-11-284444444394393,000219.50
2001-11-274444444354447,000222
2001-11-2644644842543518,000217.50
2001-11-224354484354487,000224
2001-11-2143945043545024,000225
2001-11-2045045043844813,000224
2001-11-194574574524524,000226
2001-11-164284284284282,000214
2001-11-1545445444944912,000224.50
2001-11-1443744043444020,000220
2001-11-134334334324325,000216
2001-11-124374374284289,000214
2001-11-0943443542643120,000215.50
2001-11-0843343342942920,000214.50
2001-11-0743543542242541,000212.50
2001-11-06474474419435159,000217.50
2001-11-0547948047747913,000239.50
2001-11-0248348347447815,000239
2001-11-0146847346546514,000232.50
2001-10-3146347846347354,000236.50
2001-10-3048948948148812,000244
2001-10-2949650049649613,000248
2001-10-264964964814968,000248
2001-10-2549749849549816,000249
2001-10-2449849849749813,000249
2001-10-234904904734836,000241.50
2001-10-224744744744742,000237
2001-10-194734904734767,000238
2001-10-1849449549049019,000245
2001-10-174944944944942,000247
2001-10-164804954804954,000247.50
2001-10-1551051050050421,000252
2001-10-1249649849049827,000249
2001-10-1149049148549019,000245
2001-10-1048548547948314,000241.50
2001-10-094764764694756,000237.50
2001-10-0547548447547617,000238
2001-10-0446247946247914,000239.50
2001-10-034784784534619,000230.50
2001-10-024754794704796,000239.50
2001-10-0148448446547012,000235
2001-09-2846846946046426,000232
2001-09-274504604504607,000230
2001-09-264474504474502,000225
2001-09-254504504404407,000220
2001-09-214364554364555,000227.50
2001-09-2045145143545012,000225
2001-09-184314334314336,000216.50
2001-09-1745845842742711,000213.50
2001-09-1446046045845921,000229.50
2001-09-1343543643043514,000217.50
2001-09-1243044043043515,000217.50
2001-09-114454454454458,000222.50
2001-09-104414504414476,000223.50
2001-09-074524554514553,000227.50
2001-09-064574574574576,000228.50
2001-09-054474704424705,000235
2001-09-044454524454529,000226
2001-09-0348048547848032,000240
2001-08-3147547546147036,000235
2001-08-3045545545245519,000227.50
2001-08-2945946045545527,000227.50
2001-08-284544554524557,000227.50
2001-08-274554554554553,000227.50
2001-08-244694694544542,000227
2001-08-234604604564593,000229.50
2001-08-224554554534533,000226.50
2001-08-214604614604605,000230
2001-08-204624624604604,000230
2001-08-174574584574576,000228.50
2001-08-164774824674673,000233.50
2001-08-1547847947847910,000239.50
2001-08-144884884884885,000244
2001-08-134854874854858,000242.50
2001-08-1049449549349537,000247.50
2001-08-0949449549049539,000247.50
2001-08-084904974904977,000248.50
2001-08-0749349749349714,000248.50
2001-08-0649549649549618,000248
2001-08-034854964854966,000248
2001-08-0248549748549510,000247.50
2001-08-014854854824854,000242.50
2001-07-3149049046548523,000242.50
2001-07-304654654654653,000232.50
2001-07-2746046045445418,000227
2001-07-264314404314409,000220
2001-07-2543343342742713,000213.50
2001-07-2443543542742815,000214
2001-07-234534534264307,000215
2001-07-1946046346046335,000231.50
2001-07-1845145544544511,000222.50
2001-07-174744744644643,000232
2001-07-1648748748348315,000241.50
2001-07-134874874804859,000242.50
2001-07-1249249248448710,000243.50
2001-07-114964964904908,000245
2001-07-1050051550050521,000252.50
2001-07-0951551547449022,000245
2001-07-0651552050450413,000252
2001-07-055105105055108,000255
2001-07-0453053052252212,000261
2001-07-0352952952452419,000262
2001-07-0253953952353025,000265
2001-06-2953053952153958,000269.50
2001-06-2852352451952011,000260
2001-06-2752052552052453,000262
2001-06-2650052550052545,000262.50
2001-06-2549750649550633,000253
2001-06-224964974954978,000248.50
2001-06-2149149648149611,000248
2001-06-204984984904908,000245
2001-06-1949750049349832,000249
2001-06-1849849849049717,000248.50
2001-06-1549849849349339,000246.50
2001-06-1448550048050029,000250
2001-06-1347948947948512,000242.50
2001-06-1247948047847810,000239
2001-06-114804824804808,000240
2001-06-0848048047847836,000239
2001-06-074804814794807,000240
2001-06-064804904804805,000240
2001-06-0549149148048021,000240
2001-06-0448949048949012,000245
2001-06-0148549248549218,000246
2001-05-3149049548549549,000247.50
2001-05-3048548848048013,000240
2001-05-294804854804838,000241.50
2001-05-284804814804813,000240.50
2001-05-2547648547548510,000242.50
2001-05-2448048147547517,000237.50
2001-05-2348548748348315,000241.50
2001-05-2249049048848817,000244
2001-05-2148949148949023,000245
2001-05-1848048947648980,000244.50
2001-05-1748248948048152,000240.50
2001-05-1644147044147013,000235
2001-05-1544844844044011,000220
2001-05-144464464464461,000223
2001-05-114454464454467,000223
2001-05-104484484324364,000218
2001-05-094504504504505,000225
2001-05-0845945945745719,000228.50
2001-05-074594594574572,000228.50
2001-05-024564604564599,000229.50
2001-05-014604604554554,000227.50
2001-04-2746546646046023,000230
2001-04-264524564514517,000225.50
2001-04-254504504504502,000225
2001-04-2445045044045011,000225
2001-04-2344844844044012,000220
2001-04-2045145844844816,000224
2001-04-1945946345045015,000225
2001-04-1846046345746368,000231.50
2001-04-1745045545045522,000227.50
2001-04-164404424404427,000221
2001-04-1343743843543825,000219
2001-04-1243543743243720,000218.50
2001-04-114334334304335,000216.50
2001-04-1043443743443410,000217
2001-04-0943543643343311,000216.50
2001-04-064364364354356,000217.50
2001-04-0543043543043523,000217.50
2001-04-044274304274302,000215
2001-04-0343243743043510,000217.50
2001-04-0242443242143248,000216
2001-03-3043043043043015,000215
2001-03-2942742842542811,000214
2001-03-2842842841141112,000205.50
2001-03-2743043042542814,000214
2001-03-2641543041543033,000215
2001-03-234104154104154,000207.50
2001-03-224164194154154,000207.50
2001-03-214114204114205,000210
2001-03-194204204014013,000200.50
2001-03-164194204114116,000205.50
2001-03-154134154134158,000207.50
2001-03-144024034024037,000201.50
2001-03-1341541540040012,000200
2001-03-0942042042042014,000210
2001-03-084104104104101,000205
2001-03-074204204204201,000210
2001-03-064064074064073,000203.50
2001-03-054064074064073,000203.50
2001-03-024074084074083,000204
2001-03-014144144054115,000205.50
2001-02-2842842840440420,000202
2001-02-2741942741442714,000213.50
2001-02-264194194124122,000206
2001-02-234104194094197,000209.50
2001-02-2240340540240212,000201
2001-02-214104104104102,000205
2001-02-204084104084106,000205
2001-02-194104104104104,000205
2001-02-164104104104101,000205
2001-02-1541542041542015,000210
2001-02-144064104054059,000202.50
2001-02-134064064064061,000203
2001-02-094034034034034,000201.50
2001-02-084034034034034,000201.50
2001-02-074204204204203,000210
2001-02-0540442140442115,000210.50
2001-02-014174174174173,000208.50
2001-01-3142142241241721,000208.50
2001-01-304124124014013,000200.50
2001-01-294124124124121,000206
2001-01-264004004004005,000200
2001-01-254004003993996,000199.50
2001-01-244014014004004,000200
2001-01-2340040040040017,000200
2001-01-224094094004006,000200
2001-01-194004204004204,000210
2001-01-1840340440040018,000200
2001-01-174034034034032,000201.50
2001-01-1639942339942320,000211.50
2001-01-1540040040040011,000200
2001-01-1236538236237013,000185
2001-01-1137037036236231,000181
2001-01-103993993903909,000195
2001-01-094004004004001,000200
2001-01-0541941940640611,000203
2001-01-044114264114263,000213

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