7734 理研計器(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 395 | 395 | 395 | 395 | 13,000 | 197.50 |
| 2002-12-27 | 394 | 394 | 384 | 391 | 11,000 | 195.50 |
| 2002-12-26 | 380 | 382 | 371 | 382 | 17,000 | 191 |
| 2002-12-25 | 375 | 375 | 360 | 360 | 27,000 | 180 |
| 2002-12-24 | 372 | 373 | 367 | 368 | 32,000 | 184 |
| 2002-12-20 | 371 | 372 | 369 | 372 | 19,000 | 186 |
| 2002-12-19 | 371 | 371 | 368 | 371 | 14,000 | 185.50 |
| 2002-12-18 | 373 | 375 | 371 | 371 | 18,000 | 185.50 |
| 2002-12-17 | 385 | 385 | 373 | 383 | 32,000 | 191.50 |
| 2002-12-16 | 385 | 386 | 385 | 385 | 8,000 | 192.50 |
| 2002-12-13 | 399 | 400 | 395 | 395 | 39,000 | 197.50 |
| 2002-12-12 | 403 | 403 | 392 | 398 | 20,000 | 199 |
| 2002-12-11 | 405 | 405 | 404 | 405 | 4,000 | 202.50 |
| 2002-12-10 | 400 | 405 | 400 | 405 | 15,000 | 202.50 |
| 2002-12-09 | 401 | 405 | 401 | 405 | 5,000 | 202.50 |
| 2002-12-06 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2002-12-05 | 409 | 412 | 409 | 412 | 5,000 | 206 |
| 2002-12-04 | 409 | 410 | 407 | 409 | 8,000 | 204.50 |
| 2002-12-03 | 419 | 420 | 413 | 413 | 21,000 | 206.50 |
| 2002-12-02 | 430 | 430 | 414 | 414 | 29,000 | 207 |
| 2002-11-29 | 407 | 415 | 402 | 415 | 34,000 | 207.50 |
| 2002-11-28 | 400 | 408 | 400 | 408 | 12,000 | 204 |
| 2002-11-27 | 400 | 400 | 395 | 399 | 7,000 | 199.50 |
| 2002-11-26 | 400 | 405 | 400 | 400 | 11,000 | 200 |
| 2002-11-25 | 394 | 400 | 394 | 400 | 10,000 | 200 |
| 2002-11-22 | 400 | 400 | 398 | 399 | 7,000 | 199.50 |
| 2002-11-21 | 391 | 401 | 391 | 395 | 7,000 | 197.50 |
| 2002-11-20 | 389 | 391 | 388 | 390 | 9,000 | 195 |
| 2002-11-19 | 380 | 389 | 380 | 389 | 9,000 | 194.50 |
| 2002-11-18 | 385 | 388 | 382 | 388 | 9,000 | 194 |
| 2002-11-15 | 400 | 400 | 398 | 400 | 20,000 | 200 |
| 2002-11-14 | 408 | 408 | 401 | 402 | 10,000 | 201 |
| 2002-11-13 | 413 | 413 | 403 | 405 | 11,000 | 202.50 |
| 2002-11-12 | 415 | 415 | 413 | 413 | 3,000 | 206.50 |
| 2002-11-11 | 421 | 421 | 421 | 421 | 3,000 | 210.50 |
| 2002-11-08 | 416 | 426 | 416 | 426 | 6,000 | 213 |
| 2002-11-07 | 426 | 430 | 416 | 430 | 8,000 | 215 |
| 2002-11-06 | 430 | 431 | 429 | 431 | 10,000 | 215.50 |
| 2002-11-05 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2002-11-01 | 428 | 428 | 423 | 428 | 5,000 | 214 |
| 2002-10-31 | 428 | 429 | 427 | 428 | 16,000 | 214 |
| 2002-10-30 | 431 | 434 | 428 | 428 | 17,000 | 214 |
| 2002-10-29 | 428 | 433 | 428 | 431 | 5,000 | 215.50 |
| 2002-10-28 | 431 | 433 | 431 | 433 | 2,000 | 216.50 |
| 2002-10-25 | 430 | 430 | 421 | 430 | 11,000 | 215 |
| 2002-10-24 | 425 | 425 | 418 | 420 | 10,000 | 210 |
| 2002-10-23 | 421 | 423 | 421 | 423 | 8,000 | 211.50 |
| 2002-10-22 | 415 | 415 | 411 | 411 | 5,000 | 205.50 |
| 2002-10-21 | 430 | 430 | 407 | 414 | 30,000 | 207 |
| 2002-10-18 | 435 | 435 | 431 | 431 | 6,000 | 215.50 |
| 2002-10-17 | 432 | 433 | 431 | 431 | 6,000 | 215.50 |
| 2002-10-16 | 435 | 435 | 431 | 432 | 5,000 | 216 |
| 2002-10-15 | 435 | 435 | 432 | 435 | 14,000 | 217.50 |
| 2002-10-11 | 418 | 433 | 418 | 432 | 8,000 | 216 |
| 2002-10-10 | 405 | 405 | 400 | 403 | 7,000 | 201.50 |
| 2002-10-09 | 406 | 406 | 400 | 405 | 5,000 | 202.50 |
| 2002-10-08 | 406 | 406 | 400 | 400 | 5,000 | 200 |
| 2002-10-07 | 427 | 427 | 406 | 406 | 6,000 | 203 |
| 2002-10-04 | 422 | 428 | 422 | 427 | 11,000 | 213.50 |
| 2002-10-03 | 435 | 435 | 435 | 435 | 6,000 | 217.50 |
| 2002-10-02 | 441 | 441 | 427 | 427 | 4,000 | 213.50 |
| 2002-10-01 | 439 | 439 | 436 | 436 | 6,000 | 218 |
| 2002-09-30 | 446 | 450 | 441 | 446 | 16,000 | 223 |
| 2002-09-27 | 438 | 443 | 437 | 443 | 16,000 | 221.50 |
| 2002-09-26 | 438 | 440 | 437 | 438 | 10,000 | 219 |
| 2002-09-25 | 429 | 437 | 429 | 437 | 5,000 | 218.50 |
| 2002-09-24 | 430 | 434 | 430 | 431 | 8,000 | 215.50 |
| 2002-09-20 | 430 | 430 | 430 | 430 | 7,000 | 215 |
| 2002-09-19 | 422 | 435 | 422 | 430 | 12,000 | 215 |
| 2002-09-17 | 413 | 429 | 413 | 422 | 21,000 | 211 |
| 2002-09-13 | 413 | 413 | 413 | 413 | 39,000 | 206.50 |
| 2002-09-12 | 428 | 431 | 427 | 427 | 8,000 | 213.50 |
| 2002-09-11 | 421 | 429 | 421 | 423 | 8,000 | 211.50 |
| 2002-09-10 | 417 | 420 | 417 | 420 | 7,000 | 210 |
| 2002-09-09 | 404 | 412 | 404 | 412 | 2,000 | 206 |
| 2002-09-06 | 409 | 409 | 402 | 404 | 10,000 | 202 |
| 2002-09-05 | 409 | 419 | 399 | 419 | 6,000 | 209.50 |
| 2002-09-04 | 420 | 420 | 409 | 409 | 7,000 | 204.50 |
| 2002-09-03 | 422 | 422 | 421 | 421 | 7,000 | 210.50 |
| 2002-09-02 | 421 | 421 | 421 | 421 | 13,000 | 210.50 |
| 2002-08-30 | 430 | 430 | 421 | 425 | 31,000 | 212.50 |
| 2002-08-29 | 422 | 424 | 422 | 424 | 9,000 | 212 |
| 2002-08-28 | 426 | 429 | 426 | 429 | 2,000 | 214.50 |
| 2002-08-27 | 428 | 429 | 423 | 429 | 6,000 | 214.50 |
| 2002-08-26 | 438 | 438 | 425 | 425 | 10,000 | 212.50 |
| 2002-08-23 | 430 | 436 | 430 | 434 | 11,000 | 217 |
| 2002-08-22 | 430 | 435 | 425 | 430 | 8,000 | 215 |
| 2002-08-21 | 429 | 430 | 424 | 430 | 15,000 | 215 |
| 2002-08-20 | 430 | 430 | 426 | 429 | 8,000 | 214.50 |
| 2002-08-19 | 429 | 429 | 419 | 426 | 11,000 | 213 |
| 2002-08-16 | 430 | 430 | 419 | 419 | 5,000 | 209.50 |
| 2002-08-15 | 430 | 430 | 426 | 426 | 13,000 | 213 |
| 2002-08-14 | 429 | 430 | 426 | 426 | 9,000 | 213 |
| 2002-08-13 | 429 | 429 | 423 | 423 | 4,000 | 211.50 |
| 2002-08-12 | 429 | 430 | 427 | 427 | 4,000 | 213.50 |
| 2002-08-09 | 425 | 425 | 416 | 425 | 12,000 | 212.50 |
| 2002-08-08 | 414 | 418 | 414 | 415 | 3,000 | 207.50 |
| 2002-08-07 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2002-08-06 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 2002-08-05 | 407 | 412 | 407 | 411 | 6,000 | 205.50 |
| 2002-08-02 | 430 | 430 | 413 | 413 | 7,000 | 206.50 |
| 2002-08-01 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2002-07-31 | 430 | 430 | 430 | 430 | 12,000 | 215 |
| 2002-07-30 | 429 | 430 | 429 | 430 | 10,000 | 215 |
| 2002-07-29 | 425 | 430 | 418 | 430 | 27,000 | 215 |
| 2002-07-26 | 422 | 425 | 420 | 425 | 11,000 | 212.50 |
| 2002-07-25 | 429 | 429 | 415 | 420 | 14,000 | 210 |
| 2002-07-24 | 423 | 425 | 422 | 422 | 7,000 | 211 |
| 2002-07-23 | 430 | 430 | 422 | 427 | 20,000 | 213.50 |
| 2002-07-22 | 415 | 421 | 413 | 416 | 13,000 | 208 |
| 2002-07-19 | 428 | 428 | 415 | 415 | 25,000 | 207.50 |
| 2002-07-18 | 419 | 419 | 418 | 418 | 13,000 | 209 |
| 2002-07-17 | 415 | 418 | 414 | 418 | 8,000 | 209 |
| 2002-07-16 | 424 | 425 | 418 | 418 | 21,000 | 209 |
| 2002-07-15 | 432 | 432 | 423 | 423 | 14,000 | 211.50 |
| 2002-07-12 | 441 | 441 | 427 | 427 | 13,000 | 213.50 |
| 2002-07-11 | 444 | 444 | 440 | 440 | 7,000 | 220 |
| 2002-07-10 | 445 | 445 | 440 | 441 | 12,000 | 220.50 |
| 2002-07-09 | 447 | 447 | 442 | 446 | 20,000 | 223 |
| 2002-07-08 | 448 | 449 | 439 | 439 | 23,000 | 219.50 |
| 2002-07-05 | 430 | 435 | 430 | 435 | 6,000 | 217.50 |
| 2002-07-04 | 428 | 437 | 428 | 436 | 9,000 | 218 |
| 2002-07-03 | 428 | 439 | 428 | 438 | 10,000 | 219 |
| 2002-07-02 | 430 | 434 | 429 | 433 | 6,000 | 216.50 |
| 2002-07-01 | 432 | 438 | 432 | 438 | 5,000 | 219 |
| 2002-06-28 | 438 | 438 | 430 | 437 | 26,000 | 218.50 |
| 2002-06-27 | 422 | 427 | 422 | 427 | 10,000 | 213.50 |
| 2002-06-26 | 432 | 432 | 422 | 425 | 11,000 | 212.50 |
| 2002-06-25 | 429 | 431 | 429 | 431 | 5,000 | 215.50 |
| 2002-06-24 | 418 | 439 | 418 | 439 | 3,000 | 219.50 |
| 2002-06-21 | 418 | 418 | 418 | 418 | 4,000 | 209 |
| 2002-06-20 | 419 | 420 | 418 | 419 | 5,000 | 209.50 |
| 2002-06-19 | 438 | 438 | 436 | 436 | 3,000 | 218 |
| 2002-06-18 | 418 | 418 | 413 | 413 | 8,000 | 206.50 |
| 2002-06-17 | 423 | 423 | 397 | 398 | 6,000 | 199 |
| 2002-06-14 | 430 | 430 | 430 | 430 | 52,000 | 215 |
| 2002-06-13 | 432 | 433 | 430 | 433 | 6,000 | 216.50 |
| 2002-06-11 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2002-06-10 | 427 | 427 | 426 | 426 | 5,000 | 213 |
| 2002-06-07 | 430 | 430 | 429 | 429 | 8,000 | 214.50 |
| 2002-06-06 | 450 | 450 | 440 | 440 | 6,000 | 220 |
| 2002-06-05 | 450 | 450 | 440 | 440 | 9,000 | 220 |
| 2002-06-04 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 2002-06-03 | 455 | 455 | 450 | 450 | 5,000 | 225 |
| 2002-05-31 | 448 | 450 | 446 | 450 | 27,000 | 225 |
| 2002-05-30 | 449 | 449 | 444 | 446 | 12,000 | 223 |
| 2002-05-29 | 447 | 449 | 443 | 446 | 11,000 | 223 |
| 2002-05-28 | 445 | 445 | 442 | 442 | 9,000 | 221 |
| 2002-05-27 | 449 | 449 | 442 | 444 | 12,000 | 222 |
| 2002-05-24 | 449 | 449 | 435 | 437 | 15,000 | 218.50 |
| 2002-05-23 | 448 | 450 | 445 | 445 | 16,000 | 222.50 |
| 2002-05-22 | 445 | 446 | 445 | 445 | 5,000 | 222.50 |
| 2002-05-21 | 448 | 448 | 443 | 445 | 4,000 | 222.50 |
| 2002-05-20 | 450 | 450 | 438 | 438 | 7,000 | 219 |
| 2002-05-17 | 436 | 455 | 436 | 450 | 25,000 | 225 |
| 2002-05-16 | 425 | 425 | 424 | 425 | 3,000 | 212.50 |
| 2002-05-15 | 430 | 430 | 425 | 425 | 14,000 | 212.50 |
| 2002-05-14 | 425 | 425 | 423 | 425 | 5,000 | 212.50 |
| 2002-05-13 | 423 | 423 | 421 | 422 | 3,000 | 211 |
| 2002-05-10 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2002-05-09 | 416 | 422 | 416 | 422 | 4,000 | 211 |
| 2002-05-08 | 418 | 421 | 418 | 420 | 5,000 | 210 |
| 2002-05-07 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2002-05-02 | 419 | 430 | 419 | 430 | 4,000 | 215 |
| 2002-05-01 | 418 | 419 | 417 | 419 | 6,000 | 209.50 |
| 2002-04-30 | 416 | 425 | 415 | 415 | 24,000 | 207.50 |
| 2002-04-26 | 430 | 440 | 429 | 436 | 10,000 | 218 |
| 2002-04-25 | 430 | 430 | 428 | 428 | 5,000 | 214 |
| 2002-04-24 | 431 | 432 | 430 | 430 | 10,000 | 215 |
| 2002-04-23 | 433 | 433 | 432 | 432 | 4,000 | 216 |
| 2002-04-22 | 434 | 434 | 434 | 434 | 3,000 | 217 |
| 2002-04-19 | 437 | 439 | 436 | 439 | 7,000 | 219.50 |
| 2002-04-18 | 438 | 438 | 422 | 422 | 9,000 | 211 |
| 2002-04-17 | 435 | 439 | 434 | 439 | 4,000 | 219.50 |
| 2002-04-16 | 440 | 440 | 435 | 435 | 6,000 | 217.50 |
| 2002-04-15 | 447 | 447 | 440 | 440 | 13,000 | 220 |
| 2002-04-12 | 436 | 440 | 436 | 440 | 5,000 | 220 |
| 2002-04-11 | 445 | 446 | 445 | 446 | 3,000 | 223 |
| 2002-04-10 | 443 | 444 | 443 | 444 | 2,000 | 222 |
| 2002-04-05 | 456 | 456 | 456 | 456 | 2,000 | 228 |
| 2002-04-04 | 446 | 457 | 446 | 456 | 5,000 | 228 |
| 2002-04-03 | 445 | 447 | 445 | 447 | 3,000 | 223.50 |
| 2002-04-02 | 450 | 460 | 450 | 460 | 5,000 | 230 |
| 2002-04-01 | 442 | 446 | 442 | 446 | 7,000 | 223 |
| 2002-03-29 | 460 | 460 | 435 | 435 | 16,000 | 217.50 |
| 2002-03-28 | 446 | 453 | 446 | 448 | 5,000 | 224 |
| 2002-03-27 | 438 | 438 | 436 | 437 | 5,000 | 218.50 |
| 2002-03-26 | 438 | 438 | 438 | 438 | 2,000 | 219 |
| 2002-03-25 | 447 | 448 | 438 | 438 | 14,000 | 219 |
| 2002-03-22 | 451 | 451 | 448 | 448 | 6,000 | 224 |
| 2002-03-20 | 458 | 458 | 438 | 441 | 16,000 | 220.50 |
| 2002-03-19 | 452 | 455 | 450 | 453 | 12,000 | 226.50 |
| 2002-03-18 | 445 | 455 | 445 | 452 | 14,000 | 226 |
| 2002-03-15 | 463 | 463 | 450 | 456 | 17,000 | 228 |
| 2002-03-14 | 460 | 464 | 459 | 464 | 11,000 | 232 |
| 2002-03-13 | 458 | 460 | 457 | 457 | 9,000 | 228.50 |
| 2002-03-12 | 462 | 464 | 462 | 462 | 4,000 | 231 |
| 2002-03-11 | 458 | 467 | 458 | 463 | 5,000 | 231.50 |
| 2002-03-08 | 465 | 465 | 451 | 457 | 45,000 | 228.50 |
| 2002-03-07 | 480 | 480 | 467 | 467 | 10,000 | 233.50 |
| 2002-03-06 | 460 | 461 | 460 | 460 | 10,000 | 230 |
| 2002-03-05 | 462 | 470 | 460 | 460 | 10,000 | 230 |
| 2002-03-04 | 470 | 494 | 451 | 451 | 12,000 | 225.50 |
| 2002-03-01 | 465 | 469 | 464 | 469 | 19,000 | 234.50 |
| 2002-02-28 | 465 | 465 | 460 | 460 | 19,000 | 230 |
| 2002-02-27 | 455 | 460 | 454 | 460 | 12,000 | 230 |
| 2002-02-26 | 435 | 445 | 431 | 444 | 10,000 | 222 |
| 2002-02-25 | 426 | 430 | 426 | 430 | 15,000 | 215 |
| 2002-02-22 | 445 | 450 | 426 | 426 | 4,000 | 213 |
| 2002-02-21 | 438 | 460 | 438 | 460 | 4,000 | 230 |
| 2002-02-20 | 435 | 438 | 435 | 438 | 7,000 | 219 |
| 2002-02-19 | 425 | 435 | 425 | 435 | 6,000 | 217.50 |
| 2002-02-18 | 443 | 450 | 443 | 450 | 7,000 | 225 |
| 2002-02-15 | 450 | 458 | 450 | 458 | 22,000 | 229 |
| 2002-02-14 | 440 | 450 | 440 | 450 | 13,000 | 225 |
| 2002-02-13 | 428 | 440 | 428 | 440 | 5,000 | 220 |
| 2002-02-12 | 420 | 427 | 420 | 427 | 5,000 | 213.50 |
| 2002-02-08 | 414 | 420 | 414 | 420 | 16,000 | 210 |
| 2002-02-07 | 412 | 412 | 412 | 412 | 2,000 | 206 |
| 2002-02-06 | 418 | 418 | 416 | 417 | 3,000 | 208.50 |
| 2002-02-05 | 419 | 420 | 416 | 420 | 7,000 | 210 |
| 2002-02-04 | 410 | 411 | 410 | 411 | 5,000 | 205.50 |
| 2002-02-01 | 402 | 408 | 401 | 408 | 14,000 | 204 |
| 2002-01-31 | 404 | 404 | 398 | 398 | 25,000 | 199 |
| 2002-01-30 | 388 | 389 | 388 | 389 | 4,000 | 194.50 |
| 2002-01-29 | 387 | 387 | 383 | 383 | 18,000 | 191.50 |
| 2002-01-28 | 386 | 387 | 386 | 387 | 7,000 | 193.50 |
| 2002-01-25 | 383 | 384 | 383 | 384 | 10,000 | 192 |
| 2002-01-24 | 383 | 383 | 383 | 383 | 8,000 | 191.50 |
| 2002-01-23 | 387 | 387 | 383 | 383 | 8,000 | 191.50 |
| 2002-01-22 | 387 | 388 | 387 | 388 | 5,000 | 194 |
| 2002-01-21 | 386 | 388 | 385 | 387 | 9,000 | 193.50 |
| 2002-01-18 | 374 | 380 | 374 | 380 | 6,000 | 190 |
| 2002-01-17 | 376 | 378 | 376 | 378 | 3,000 | 189 |
| 2002-01-16 | 375 | 411 | 370 | 385 | 16,000 | 192.50 |
| 2002-01-15 | 409 | 409 | 378 | 378 | 24,000 | 189 |
| 2002-01-11 | 400 | 410 | 400 | 401 | 12,000 | 200.50 |
| 2002-01-10 | 410 | 410 | 403 | 403 | 3,000 | 201.50 |
| 2002-01-09 | 406 | 411 | 406 | 411 | 2,000 | 205.50 |
| 2002-01-08 | 429 | 429 | 410 | 411 | 7,000 | 205.50 |
| 2002-01-07 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2002-01-04 | 432 | 432 | 432 | 432 | 1,000 | 216 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
