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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 478 | 479 | 478 | 479 | 12,000 | 239.50 |
| 2003-12-29 | 474 | 480 | 474 | 479 | 11,000 | 239.50 |
| 2003-12-26 | 472 | 478 | 470 | 470 | 21,000 | 235 |
| 2003-12-25 | 463 | 463 | 457 | 462 | 5,000 | 231 |
| 2003-12-24 | 461 | 464 | 461 | 464 | 4,000 | 232 |
| 2003-12-22 | 474 | 474 | 461 | 464 | 12,000 | 232 |
| 2003-12-19 | 460 | 470 | 460 | 470 | 8,000 | 235 |
| 2003-12-18 | 465 | 465 | 460 | 460 | 22,000 | 230 |
| 2003-12-17 | 458 | 458 | 450 | 450 | 9,000 | 225 |
| 2003-12-16 | 457 | 461 | 457 | 460 | 7,000 | 230 |
| 2003-12-15 | 467 | 467 | 457 | 462 | 14,000 | 231 |
| 2003-12-12 | 467 | 467 | 464 | 467 | 35,000 | 233.50 |
| 2003-12-11 | 456 | 457 | 456 | 457 | 2,000 | 228.50 |
| 2003-12-10 | 462 | 462 | 461 | 461 | 5,000 | 230.50 |
| 2003-12-09 | 466 | 466 | 456 | 461 | 9,000 | 230.50 |
| 2003-12-08 | 468 | 473 | 466 | 466 | 4,000 | 233 |
| 2003-12-05 | 478 | 478 | 478 | 478 | 2,000 | 239 |
| 2003-12-04 | 484 | 485 | 478 | 478 | 18,000 | 239 |
| 2003-12-03 | 484 | 484 | 479 | 480 | 14,000 | 240 |
| 2003-12-02 | 480 | 480 | 476 | 476 | 14,000 | 238 |
| 2003-12-01 | 468 | 476 | 466 | 476 | 14,000 | 238 |
| 2003-11-28 | 469 | 477 | 464 | 468 | 36,000 | 234 |
| 2003-11-27 | 459 | 460 | 456 | 459 | 28,000 | 229.50 |
| 2003-11-26 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-11-25 | 446 | 447 | 444 | 444 | 10,000 | 222 |
| 2003-11-21 | 450 | 450 | 441 | 447 | 11,000 | 223.50 |
| 2003-11-20 | 446 | 449 | 444 | 449 | 4,000 | 224.50 |
| 2003-11-19 | 440 | 451 | 440 | 450 | 7,000 | 225 |
| 2003-11-18 | 455 | 455 | 437 | 442 | 8,000 | 221 |
| 2003-11-17 | 459 | 459 | 455 | 455 | 8,000 | 227.50 |
| 2003-11-14 | 469 | 469 | 464 | 468 | 15,000 | 234 |
| 2003-11-13 | 458 | 464 | 457 | 464 | 16,000 | 232 |
| 2003-11-12 | 467 | 467 | 458 | 459 | 13,000 | 229.50 |
| 2003-11-11 | 471 | 471 | 456 | 462 | 9,000 | 231 |
| 2003-11-10 | 466 | 466 | 466 | 466 | 3,000 | 233 |
| 2003-11-07 | 471 | 471 | 467 | 468 | 8,000 | 234 |
| 2003-11-06 | 472 | 475 | 471 | 471 | 10,000 | 235.50 |
| 2003-11-05 | 474 | 475 | 471 | 471 | 11,000 | 235.50 |
| 2003-11-04 | 478 | 479 | 474 | 478 | 7,000 | 239 |
| 2003-10-31 | 475 | 479 | 475 | 479 | 51,000 | 239.50 |
| 2003-10-30 | 472 | 477 | 470 | 476 | 12,000 | 238 |
| 2003-10-29 | 473 | 473 | 472 | 472 | 2,000 | 236 |
| 2003-10-28 | 471 | 474 | 471 | 471 | 6,000 | 235.50 |
| 2003-10-27 | 465 | 470 | 465 | 470 | 7,000 | 235 |
| 2003-10-24 | 472 | 472 | 464 | 466 | 17,000 | 233 |
| 2003-10-23 | 479 | 479 | 472 | 475 | 13,000 | 237.50 |
| 2003-10-22 | 485 | 485 | 479 | 479 | 16,000 | 239.50 |
| 2003-10-21 | 484 | 485 | 479 | 484 | 24,000 | 242 |
| 2003-10-20 | 485 | 485 | 483 | 483 | 14,000 | 241.50 |
| 2003-10-17 | 477 | 482 | 477 | 482 | 9,000 | 241 |
| 2003-10-16 | 477 | 482 | 477 | 482 | 3,000 | 241 |
| 2003-10-15 | 479 | 481 | 478 | 480 | 13,000 | 240 |
| 2003-10-14 | 475 | 482 | 475 | 482 | 26,000 | 241 |
| 2003-10-10 | 475 | 476 | 475 | 475 | 8,000 | 237.50 |
| 2003-10-09 | 482 | 483 | 479 | 480 | 7,000 | 240 |
| 2003-10-08 | 486 | 486 | 483 | 483 | 14,000 | 241.50 |
| 2003-10-07 | 485 | 490 | 480 | 485 | 72,000 | 242.50 |
| 2003-10-06 | 473 | 483 | 473 | 483 | 26,000 | 241.50 |
| 2003-10-03 | 470 | 484 | 470 | 484 | 19,000 | 242 |
| 2003-10-02 | 468 | 469 | 468 | 468 | 4,000 | 234 |
| 2003-10-01 | 475 | 475 | 471 | 471 | 12,000 | 235.50 |
| 2003-09-30 | 478 | 478 | 474 | 474 | 14,000 | 237 |
| 2003-09-29 | 465 | 469 | 465 | 469 | 4,000 | 234.50 |
| 2003-09-26 | 470 | 470 | 465 | 465 | 3,000 | 232.50 |
| 2003-09-25 | 470 | 470 | 460 | 461 | 7,000 | 230.50 |
| 2003-09-24 | 480 | 480 | 472 | 477 | 11,000 | 238.50 |
| 2003-09-22 | 470 | 479 | 469 | 479 | 23,000 | 239.50 |
| 2003-09-19 | 474 | 480 | 470 | 480 | 37,000 | 240 |
| 2003-09-18 | 477 | 477 | 465 | 465 | 14,000 | 232.50 |
| 2003-09-17 | 471 | 478 | 471 | 477 | 15,000 | 238.50 |
| 2003-09-16 | 476 | 476 | 466 | 470 | 6,000 | 235 |
| 2003-09-12 | 480 | 481 | 476 | 479 | 52,000 | 239.50 |
| 2003-09-11 | 468 | 474 | 468 | 472 | 11,000 | 236 |
| 2003-09-10 | 470 | 470 | 468 | 469 | 12,000 | 234.50 |
| 2003-09-09 | 470 | 478 | 468 | 478 | 12,000 | 239 |
| 2003-09-08 | 472 | 477 | 468 | 472 | 7,000 | 236 |
| 2003-09-05 | 480 | 480 | 467 | 472 | 15,000 | 236 |
| 2003-09-04 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2003-09-03 | 471 | 483 | 471 | 483 | 28,000 | 241.50 |
| 2003-09-02 | 471 | 472 | 471 | 472 | 7,000 | 236 |
| 2003-09-01 | 461 | 471 | 461 | 470 | 11,000 | 235 |
| 2003-08-29 | 456 | 461 | 456 | 460 | 36,000 | 230 |
| 2003-08-28 | 461 | 464 | 460 | 460 | 9,000 | 230 |
| 2003-08-27 | 455 | 458 | 455 | 457 | 27,000 | 228.50 |
| 2003-08-26 | 458 | 458 | 453 | 453 | 6,000 | 226.50 |
| 2003-08-25 | 461 | 462 | 461 | 461 | 11,000 | 230.50 |
| 2003-08-22 | 467 | 467 | 462 | 462 | 15,000 | 231 |
| 2003-08-21 | 467 | 468 | 467 | 468 | 4,000 | 234 |
| 2003-08-20 | 470 | 475 | 469 | 470 | 12,000 | 235 |
| 2003-08-19 | 471 | 472 | 470 | 472 | 10,000 | 236 |
| 2003-08-18 | 470 | 471 | 470 | 470 | 4,000 | 235 |
| 2003-08-15 | 470 | 470 | 469 | 470 | 12,000 | 235 |
| 2003-08-14 | 466 | 466 | 464 | 465 | 5,000 | 232.50 |
| 2003-08-13 | 466 | 466 | 458 | 463 | 10,000 | 231.50 |
| 2003-08-12 | 451 | 457 | 451 | 457 | 4,000 | 228.50 |
| 2003-08-11 | 449 | 449 | 449 | 449 | 3,000 | 224.50 |
| 2003-08-08 | 452 | 452 | 448 | 449 | 9,000 | 224.50 |
| 2003-08-07 | 452 | 457 | 450 | 452 | 8,000 | 226 |
| 2003-08-06 | 454 | 454 | 454 | 454 | 4,000 | 227 |
| 2003-08-05 | 454 | 454 | 450 | 454 | 15,000 | 227 |
| 2003-08-04 | 448 | 455 | 448 | 454 | 12,000 | 227 |
| 2003-08-01 | 454 | 457 | 454 | 455 | 15,000 | 227.50 |
| 2003-07-31 | 473 | 473 | 454 | 454 | 30,000 | 227 |
| 2003-07-30 | 471 | 473 | 467 | 473 | 18,000 | 236.50 |
| 2003-07-29 | 468 | 471 | 468 | 471 | 7,000 | 235.50 |
| 2003-07-28 | 463 | 470 | 463 | 470 | 13,000 | 235 |
| 2003-07-25 | 446 | 453 | 446 | 453 | 13,000 | 226.50 |
| 2003-07-24 | 461 | 461 | 461 | 461 | 3,000 | 230.50 |
| 2003-07-23 | 466 | 466 | 461 | 461 | 14,000 | 230.50 |
| 2003-07-22 | 469 | 473 | 466 | 467 | 10,000 | 233.50 |
| 2003-07-18 | 479 | 479 | 468 | 468 | 24,000 | 234 |
| 2003-07-17 | 474 | 474 | 469 | 470 | 19,000 | 235 |
| 2003-07-16 | 481 | 481 | 475 | 475 | 11,000 | 237.50 |
| 2003-07-15 | 472 | 486 | 472 | 481 | 36,000 | 240.50 |
| 2003-07-14 | 472 | 472 | 467 | 472 | 4,000 | 236 |
| 2003-07-11 | 471 | 475 | 466 | 473 | 27,000 | 236.50 |
| 2003-07-10 | 470 | 473 | 470 | 472 | 11,000 | 236 |
| 2003-07-09 | 478 | 480 | 471 | 471 | 17,000 | 235.50 |
| 2003-07-08 | 476 | 480 | 475 | 478 | 25,000 | 239 |
| 2003-07-07 | 470 | 480 | 465 | 473 | 26,000 | 236.50 |
| 2003-07-04 | 460 | 465 | 460 | 463 | 23,000 | 231.50 |
| 2003-07-03 | 489 | 489 | 470 | 470 | 46,000 | 235 |
| 2003-07-02 | 482 | 485 | 480 | 484 | 58,000 | 242 |
| 2003-07-01 | 476 | 481 | 476 | 481 | 50,000 | 240.50 |
| 2003-06-30 | 482 | 482 | 476 | 476 | 95,000 | 238 |
| 2003-06-27 | 442 | 452 | 442 | 452 | 16,000 | 226 |
| 2003-06-26 | 442 | 443 | 440 | 440 | 9,000 | 220 |
| 2003-06-25 | 442 | 443 | 441 | 442 | 10,000 | 221 |
| 2003-06-24 | 442 | 444 | 441 | 441 | 14,000 | 220.50 |
| 2003-06-23 | 441 | 442 | 441 | 442 | 6,000 | 221 |
| 2003-06-20 | 438 | 443 | 438 | 439 | 23,000 | 219.50 |
| 2003-06-19 | 450 | 451 | 443 | 443 | 20,000 | 221.50 |
| 2003-06-18 | 449 | 451 | 449 | 450 | 15,000 | 225 |
| 2003-06-17 | 452 | 459 | 452 | 455 | 23,000 | 227.50 |
| 2003-06-16 | 457 | 457 | 452 | 452 | 14,000 | 226 |
| 2003-06-13 | 462 | 462 | 456 | 458 | 37,000 | 229 |
| 2003-06-12 | 457 | 462 | 456 | 460 | 47,000 | 230 |
| 2003-06-11 | 456 | 457 | 455 | 457 | 9,000 | 228.50 |
| 2003-06-10 | 456 | 457 | 456 | 457 | 23,000 | 228.50 |
| 2003-06-09 | 452 | 456 | 452 | 456 | 20,000 | 228 |
| 2003-06-06 | 450 | 452 | 447 | 448 | 12,000 | 224 |
| 2003-06-05 | 453 | 454 | 450 | 452 | 13,000 | 226 |
| 2003-06-04 | 454 | 457 | 453 | 457 | 17,000 | 228.50 |
| 2003-06-03 | 455 | 459 | 450 | 459 | 34,000 | 229.50 |
| 2003-06-02 | 443 | 464 | 443 | 450 | 103,000 | 225 |
| 2003-05-30 | 426 | 429 | 426 | 429 | 19,000 | 214.50 |
| 2003-05-29 | 428 | 430 | 425 | 426 | 9,000 | 213 |
| 2003-05-28 | 419 | 425 | 419 | 425 | 13,000 | 212.50 |
| 2003-05-27 | 421 | 421 | 420 | 420 | 11,000 | 210 |
| 2003-05-26 | 427 | 427 | 425 | 425 | 9,000 | 212.50 |
| 2003-05-23 | 424 | 428 | 424 | 427 | 10,000 | 213.50 |
| 2003-05-22 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2003-05-21 | 430 | 430 | 426 | 426 | 23,000 | 213 |
| 2003-05-20 | 430 | 430 | 425 | 429 | 6,000 | 214.50 |
| 2003-05-19 | 434 | 437 | 433 | 437 | 7,000 | 218.50 |
| 2003-05-16 | 432 | 432 | 431 | 431 | 3,000 | 215.50 |
| 2003-05-15 | 428 | 433 | 427 | 427 | 32,000 | 213.50 |
| 2003-05-14 | 430 | 434 | 430 | 433 | 9,000 | 216.50 |
| 2003-05-13 | 426 | 428 | 425 | 428 | 9,000 | 214 |
| 2003-05-12 | 424 | 425 | 420 | 424 | 11,000 | 212 |
| 2003-05-09 | 419 | 424 | 419 | 424 | 8,000 | 212 |
| 2003-05-08 | 424 | 424 | 423 | 424 | 4,000 | 212 |
| 2003-05-07 | 420 | 424 | 418 | 424 | 6,000 | 212 |
| 2003-05-06 | 430 | 439 | 430 | 435 | 6,000 | 217.50 |
| 2003-05-02 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2003-05-01 | 423 | 428 | 423 | 428 | 3,000 | 214 |
| 2003-04-30 | 430 | 430 | 417 | 418 | 19,000 | 209 |
| 2003-04-28 | 429 | 430 | 427 | 430 | 12,000 | 215 |
| 2003-04-25 | 429 | 430 | 425 | 430 | 10,000 | 215 |
| 2003-04-24 | 425 | 425 | 423 | 424 | 7,000 | 212 |
| 2003-04-23 | 431 | 431 | 424 | 425 | 4,000 | 212.50 |
| 2003-04-22 | 427 | 432 | 427 | 431 | 7,000 | 215.50 |
| 2003-04-21 | 415 | 426 | 415 | 426 | 9,000 | 213 |
| 2003-04-18 | 415 | 416 | 415 | 415 | 4,000 | 207.50 |
| 2003-04-17 | 420 | 420 | 413 | 413 | 3,000 | 206.50 |
| 2003-04-16 | 429 | 429 | 419 | 422 | 5,000 | 211 |
| 2003-04-15 | 429 | 429 | 423 | 428 | 18,000 | 214 |
| 2003-04-14 | 430 | 434 | 422 | 422 | 11,000 | 211 |
| 2003-04-11 | 426 | 431 | 426 | 430 | 15,000 | 215 |
| 2003-04-10 | 414 | 424 | 414 | 423 | 15,000 | 211.50 |
| 2003-04-09 | 404 | 413 | 404 | 413 | 9,000 | 206.50 |
| 2003-04-08 | 403 | 403 | 402 | 402 | 5,000 | 201 |
| 2003-04-07 | 414 | 414 | 400 | 400 | 16,000 | 200 |
| 2003-04-04 | 417 | 417 | 414 | 414 | 7,000 | 207 |
| 2003-04-03 | 417 | 417 | 417 | 417 | 2,000 | 208.50 |
| 2003-04-02 | 418 | 418 | 413 | 417 | 3,000 | 208.50 |
| 2003-04-01 | 424 | 424 | 419 | 420 | 5,000 | 210 |
| 2003-03-31 | 430 | 430 | 421 | 421 | 24,000 | 210.50 |
| 2003-03-28 | 422 | 424 | 422 | 424 | 6,000 | 212 |
| 2003-03-27 | 419 | 424 | 419 | 422 | 12,000 | 211 |
| 2003-03-26 | 423 | 423 | 406 | 414 | 16,000 | 207 |
| 2003-03-25 | 415 | 422 | 415 | 422 | 9,000 | 211 |
| 2003-03-24 | 411 | 413 | 410 | 410 | 6,000 | 205 |
| 2003-03-20 | 409 | 410 | 409 | 410 | 5,000 | 205 |
| 2003-03-19 | 400 | 401 | 399 | 399 | 6,000 | 199.50 |
| 2003-03-18 | 399 | 400 | 395 | 400 | 15,000 | 200 |
| 2003-03-17 | 400 | 400 | 398 | 398 | 13,000 | 199 |
| 2003-03-14 | 406 | 406 | 400 | 400 | 46,000 | 200 |
| 2003-03-13 | 403 | 406 | 403 | 406 | 8,000 | 203 |
| 2003-03-12 | 403 | 403 | 403 | 403 | 1,000 | 201.50 |
| 2003-03-11 | 403 | 405 | 403 | 405 | 6,000 | 202.50 |
| 2003-03-10 | 412 | 412 | 403 | 403 | 5,000 | 201.50 |
| 2003-03-07 | 418 | 418 | 406 | 407 | 10,000 | 203.50 |
| 2003-03-06 | 412 | 417 | 411 | 417 | 27,000 | 208.50 |
| 2003-03-05 | 410 | 411 | 410 | 411 | 3,000 | 205.50 |
| 2003-03-04 | 411 | 412 | 405 | 410 | 13,000 | 205 |
| 2003-03-03 | 410 | 412 | 410 | 411 | 7,000 | 205.50 |
| 2003-02-28 | 414 | 414 | 412 | 414 | 21,000 | 207 |
| 2003-02-27 | 408 | 414 | 408 | 410 | 6,000 | 205 |
| 2003-02-26 | 414 | 414 | 410 | 410 | 5,000 | 205 |
| 2003-02-25 | 414 | 414 | 405 | 411 | 8,000 | 205.50 |
| 2003-02-24 | 410 | 414 | 410 | 414 | 9,000 | 207 |
| 2003-02-21 | 413 | 413 | 408 | 410 | 8,000 | 205 |
| 2003-02-20 | 410 | 414 | 410 | 410 | 9,000 | 205 |
| 2003-02-19 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2003-02-18 | 403 | 410 | 403 | 410 | 15,000 | 205 |
| 2003-02-17 | 410 | 410 | 409 | 409 | 7,000 | 204.50 |
| 2003-02-14 | 410 | 410 | 410 | 410 | 21,000 | 205 |
| 2003-02-13 | 409 | 410 | 409 | 410 | 19,000 | 205 |
| 2003-02-12 | 415 | 415 | 411 | 413 | 10,000 | 206.50 |
| 2003-02-10 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2003-02-07 | 400 | 409 | 400 | 409 | 7,000 | 204.50 |
| 2003-02-06 | 397 | 398 | 395 | 395 | 17,000 | 197.50 |
| 2003-02-05 | 406 | 410 | 397 | 397 | 19,000 | 198.50 |
| 2003-02-04 | 400 | 406 | 400 | 405 | 6,000 | 202.50 |
| 2003-02-03 | 393 | 403 | 393 | 400 | 7,000 | 200 |
| 2003-01-31 | 397 | 397 | 390 | 393 | 18,000 | 196.50 |
| 2003-01-30 | 405 | 405 | 396 | 396 | 14,000 | 198 |
| 2003-01-29 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2003-01-28 | 407 | 407 | 395 | 395 | 11,000 | 197.50 |
| 2003-01-27 | 407 | 407 | 406 | 406 | 2,000 | 203 |
| 2003-01-24 | 407 | 407 | 406 | 406 | 7,000 | 203 |
| 2003-01-23 | 409 | 409 | 407 | 407 | 3,000 | 203.50 |
| 2003-01-22 | 409 | 409 | 407 | 408 | 3,000 | 204 |
| 2003-01-21 | 406 | 406 | 400 | 406 | 7,000 | 203 |
| 2003-01-20 | 394 | 406 | 394 | 406 | 8,000 | 203 |
| 2003-01-17 | 404 | 406 | 403 | 403 | 9,000 | 201.50 |
| 2003-01-16 | 408 | 408 | 403 | 403 | 3,000 | 201.50 |
| 2003-01-15 | 408 | 408 | 403 | 408 | 15,000 | 204 |
| 2003-01-14 | 397 | 405 | 397 | 405 | 2,000 | 202.50 |
| 2003-01-10 | 396 | 396 | 392 | 392 | 4,000 | 196 |
| 2003-01-09 | 403 | 403 | 394 | 398 | 7,000 | 199 |
| 2003-01-08 | 395 | 414 | 395 | 414 | 6,000 | 207 |
| 2003-01-07 | 411 | 411 | 400 | 400 | 4,000 | 200 |
| 2003-01-06 | 396 | 396 | 396 | 396 | 2,000 | 198 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
