7734 理研計器(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3047847947847912,000239.50
2003-12-2947448047447911,000239.50
2003-12-2647247847047021,000235
2003-12-254634634574625,000231
2003-12-244614644614644,000232
2003-12-2247447446146412,000232
2003-12-194604704604708,000235
2003-12-1846546546046022,000230
2003-12-174584584504509,000225
2003-12-164574614574607,000230
2003-12-1546746745746214,000231
2003-12-1246746746446735,000233.50
2003-12-114564574564572,000228.50
2003-12-104624624614615,000230.50
2003-12-094664664564619,000230.50
2003-12-084684734664664,000233
2003-12-054784784784782,000239
2003-12-0448448547847818,000239
2003-12-0348448447948014,000240
2003-12-0248048047647614,000238
2003-12-0146847646647614,000238
2003-11-2846947746446836,000234
2003-11-2745946045645928,000229.50
2003-11-264504504504501,000225
2003-11-2544644744444410,000222
2003-11-2145045044144711,000223.50
2003-11-204464494444494,000224.50
2003-11-194404514404507,000225
2003-11-184554554374428,000221
2003-11-174594594554558,000227.50
2003-11-1446946946446815,000234
2003-11-1345846445746416,000232
2003-11-1246746745845913,000229.50
2003-11-114714714564629,000231
2003-11-104664664664663,000233
2003-11-074714714674688,000234
2003-11-0647247547147110,000235.50
2003-11-0547447547147111,000235.50
2003-11-044784794744787,000239
2003-10-3147547947547951,000239.50
2003-10-3047247747047612,000238
2003-10-294734734724722,000236
2003-10-284714744714716,000235.50
2003-10-274654704654707,000235
2003-10-2447247246446617,000233
2003-10-2347947947247513,000237.50
2003-10-2248548547947916,000239.50
2003-10-2148448547948424,000242
2003-10-2048548548348314,000241.50
2003-10-174774824774829,000241
2003-10-164774824774823,000241
2003-10-1547948147848013,000240
2003-10-1447548247548226,000241
2003-10-104754764754758,000237.50
2003-10-094824834794807,000240
2003-10-0848648648348314,000241.50
2003-10-0748549048048572,000242.50
2003-10-0647348347348326,000241.50
2003-10-0347048447048419,000242
2003-10-024684694684684,000234
2003-10-0147547547147112,000235.50
2003-09-3047847847447414,000237
2003-09-294654694654694,000234.50
2003-09-264704704654653,000232.50
2003-09-254704704604617,000230.50
2003-09-2448048047247711,000238.50
2003-09-2247047946947923,000239.50
2003-09-1947448047048037,000240
2003-09-1847747746546514,000232.50
2003-09-1747147847147715,000238.50
2003-09-164764764664706,000235
2003-09-1248048147647952,000239.50
2003-09-1146847446847211,000236
2003-09-1047047046846912,000234.50
2003-09-0947047846847812,000239
2003-09-084724774684727,000236
2003-09-0548048046747215,000236
2003-09-044804804804802,000240
2003-09-0347148347148328,000241.50
2003-09-024714724714727,000236
2003-09-0146147146147011,000235
2003-08-2945646145646036,000230
2003-08-284614644604609,000230
2003-08-2745545845545727,000228.50
2003-08-264584584534536,000226.50
2003-08-2546146246146111,000230.50
2003-08-2246746746246215,000231
2003-08-214674684674684,000234
2003-08-2047047546947012,000235
2003-08-1947147247047210,000236
2003-08-184704714704704,000235
2003-08-1547047046947012,000235
2003-08-144664664644655,000232.50
2003-08-1346646645846310,000231.50
2003-08-124514574514574,000228.50
2003-08-114494494494493,000224.50
2003-08-084524524484499,000224.50
2003-08-074524574504528,000226
2003-08-064544544544544,000227
2003-08-0545445445045415,000227
2003-08-0444845544845412,000227
2003-08-0145445745445515,000227.50
2003-07-3147347345445430,000227
2003-07-3047147346747318,000236.50
2003-07-294684714684717,000235.50
2003-07-2846347046347013,000235
2003-07-2544645344645313,000226.50
2003-07-244614614614613,000230.50
2003-07-2346646646146114,000230.50
2003-07-2246947346646710,000233.50
2003-07-1847947946846824,000234
2003-07-1747447446947019,000235
2003-07-1648148147547511,000237.50
2003-07-1547248647248136,000240.50
2003-07-144724724674724,000236
2003-07-1147147546647327,000236.50
2003-07-1047047347047211,000236
2003-07-0947848047147117,000235.50
2003-07-0847648047547825,000239
2003-07-0747048046547326,000236.50
2003-07-0446046546046323,000231.50
2003-07-0348948947047046,000235
2003-07-0248248548048458,000242
2003-07-0147648147648150,000240.50
2003-06-3048248247647695,000238
2003-06-2744245244245216,000226
2003-06-264424434404409,000220
2003-06-2544244344144210,000221
2003-06-2444244444144114,000220.50
2003-06-234414424414426,000221
2003-06-2043844343843923,000219.50
2003-06-1945045144344320,000221.50
2003-06-1844945144945015,000225
2003-06-1745245945245523,000227.50
2003-06-1645745745245214,000226
2003-06-1346246245645837,000229
2003-06-1245746245646047,000230
2003-06-114564574554579,000228.50
2003-06-1045645745645723,000228.50
2003-06-0945245645245620,000228
2003-06-0645045244744812,000224
2003-06-0545345445045213,000226
2003-06-0445445745345717,000228.50
2003-06-0345545945045934,000229.50
2003-06-02443464443450103,000225
2003-05-3042642942642919,000214.50
2003-05-294284304254269,000213
2003-05-2841942541942513,000212.50
2003-05-2742142142042011,000210
2003-05-264274274254259,000212.50
2003-05-2342442842442710,000213.50
2003-05-224214214214211,000210.50
2003-05-2143043042642623,000213
2003-05-204304304254296,000214.50
2003-05-194344374334377,000218.50
2003-05-164324324314313,000215.50
2003-05-1542843342742732,000213.50
2003-05-144304344304339,000216.50
2003-05-134264284254289,000214
2003-05-1242442542042411,000212
2003-05-094194244194248,000212
2003-05-084244244234244,000212
2003-05-074204244184246,000212
2003-05-064304394304356,000217.50
2003-05-024254254254251,000212.50
2003-05-014234284234283,000214
2003-04-3043043041741819,000209
2003-04-2842943042743012,000215
2003-04-2542943042543010,000215
2003-04-244254254234247,000212
2003-04-234314314244254,000212.50
2003-04-224274324274317,000215.50
2003-04-214154264154269,000213
2003-04-184154164154154,000207.50
2003-04-174204204134133,000206.50
2003-04-164294294194225,000211
2003-04-1542942942342818,000214
2003-04-1443043442242211,000211
2003-04-1142643142643015,000215
2003-04-1041442441442315,000211.50
2003-04-094044134044139,000206.50
2003-04-084034034024025,000201
2003-04-0741441440040016,000200
2003-04-044174174144147,000207
2003-04-034174174174172,000208.50
2003-04-024184184134173,000208.50
2003-04-014244244194205,000210
2003-03-3143043042142124,000210.50
2003-03-284224244224246,000212
2003-03-2741942441942212,000211
2003-03-2642342340641416,000207
2003-03-254154224154229,000211
2003-03-244114134104106,000205
2003-03-204094104094105,000205
2003-03-194004013993996,000199.50
2003-03-1839940039540015,000200
2003-03-1740040039839813,000199
2003-03-1440640640040046,000200
2003-03-134034064034068,000203
2003-03-124034034034031,000201.50
2003-03-114034054034056,000202.50
2003-03-104124124034035,000201.50
2003-03-0741841840640710,000203.50
2003-03-0641241741141727,000208.50
2003-03-054104114104113,000205.50
2003-03-0441141240541013,000205
2003-03-034104124104117,000205.50
2003-02-2841441441241421,000207
2003-02-274084144084106,000205
2003-02-264144144104105,000205
2003-02-254144144054118,000205.50
2003-02-244104144104149,000207
2003-02-214134134084108,000205
2003-02-204104144104109,000205
2003-02-194104104104102,000205
2003-02-1840341040341015,000205
2003-02-174104104094097,000204.50
2003-02-1441041041041021,000205
2003-02-1340941040941019,000205
2003-02-1241541541141310,000206.50
2003-02-104104104104103,000205
2003-02-074004094004097,000204.50
2003-02-0639739839539517,000197.50
2003-02-0540641039739719,000198.50
2003-02-044004064004056,000202.50
2003-02-033934033934007,000200
2003-01-3139739739039318,000196.50
2003-01-3040540539639614,000198
2003-01-294004004004006,000200
2003-01-2840740739539511,000197.50
2003-01-274074074064062,000203
2003-01-244074074064067,000203
2003-01-234094094074073,000203.50
2003-01-224094094074083,000204
2003-01-214064064004067,000203
2003-01-203944063944068,000203
2003-01-174044064034039,000201.50
2003-01-164084084034033,000201.50
2003-01-1540840840340815,000204
2003-01-143974053974052,000202.50
2003-01-103963963923924,000196
2003-01-094034033943987,000199
2003-01-083954143954146,000207
2003-01-074114114004004,000200
2003-01-063963963963962,000198

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