7734 理研計器(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	649	650	646	649	20,000	324.50
2004-12-29	646	648	643	646	19,000	323
2004-12-28	641	646	641	646	13,000	323
2004-12-27	649	649	642	644	18,000	322
2004-12-24	640	645	640	645	17,000	322.50
2004-12-22	639	640	631	638	18,000	319
2004-12-21	621	640	621	634	7,000	317
2004-12-20	626	627	626	627	5,000	313.50
2004-12-17	629	630	626	626	24,000	313
2004-12-16	623	628	615	628	12,000	314
2004-12-15	615	624	615	620	29,000	310
2004-12-14	629	629	624	625	16,000	312.50
2004-12-13	618	630	618	625	38,000	312.50
2004-12-10	615	617	614	615	56,000	307.50
2004-12-09	611	611	604	605	8,000	302.50
2004-12-08	606	615	606	611	13,000	305.50
2004-12-07	609	609	605	606	14,000	303
2004-12-06	609	609	605	606	9,000	303
2004-12-03	605	605	602	605	16,000	302.50
2004-12-02	599	605	597	603	28,000	301.50
2004-12-01	598	600	596	596	49,000	298
2004-11-30	600	600	595	595	17,000	297.50
2004-11-29	598	599	598	598	6,000	299
2004-11-26	600	600	597	597	4,000	298.50
2004-11-25	599	600	599	600	5,000	300
2004-11-24	599	599	599	599	2,000	299.50
2004-11-22	599	599	590	599	19,000	299.50
2004-11-19	604	604	603	603	6,000	301.50
2004-11-18	608	610	602	604	36,000	302
2004-11-17	610	611	605	608	39,000	304
2004-11-16	615	615	610	610	27,000	305
2004-11-15	612	617	612	615	17,000	307.50
2004-11-12	615	617	613	616	20,000	308
2004-11-11	617	617	613	613	15,000	306.50
2004-11-10	620	620	620	620	8,000	310
2004-11-09	620	620	619	620	5,000	310
2004-11-08	626	627	620	620	42,000	310
2004-11-05	622	626	622	624	34,000	312
2004-11-04	626	626	620	622	20,000	311
2004-11-02	617	617	603	616	9,000	308
2004-11-01	622	622	617	618	7,000	309
2004-10-29	619	622	612	618	17,000	309
2004-10-28	616	617	615	616	12,000	308
2004-10-27	617	617	605	606	13,000	303
2004-10-26	609	609	600	603	8,000	301.50
2004-10-25	618	618	609	609	7,000	304.50
2004-10-22	620	620	609	618	7,000	309
2004-10-21	610	621	609	609	11,000	304.50
2004-10-20	617	618	614	614	22,000	307
2004-10-19	625	627	618	627	9,000	313.50
2004-10-18	625	625	625	625	3,000	312.50
2004-10-15	613	625	613	621	28,000	310.50
2004-10-14	638	638	630	633	4,000	316.50
2004-10-13	640	646	637	638	6,000	319
2004-10-12	636	637	636	637	7,000	318.50
2004-10-08	638	638	637	637	7,000	318.50
2004-10-07	649	650	645	646	14,000	323
2004-10-06	634	640	632	640	15,000	320
2004-10-05	634	639	615	634	13,000	317
2004-10-04	630	633	629	633	13,000	316.50
2004-10-01	626	626	625	625	3,000	312.50
2004-09-30	630	630	610	625	13,000	312.50
2004-09-29	620	629	615	629	14,000	314.50
2004-09-28	601	611	601	606	9,000	303
2004-09-27	589	600	583	600	15,000	300
2004-09-24	583	594	583	594	12,000	297
2004-09-22	611	615	611	611	11,000	305.50
2004-09-21	610	610	610	610	2,000	305
2004-09-17	625	625	617	618	15,000	309
2004-09-16	625	626	620	626	9,000	313
2004-09-15	630	636	630	635	25,000	317.50
2004-09-14	637	640	636	636	41,000	318
2004-09-13	638	640	633	639	15,000	319.50
2004-09-10	638	638	636	636	40,000	318
2004-09-09	639	639	632	632	10,000	316
2004-09-08	638	639	636	639	7,000	319.50
2004-09-07	640	644	638	638	45,000	319
2004-09-06	638	640	630	640	22,000	320
2004-09-03	639	639	637	637	11,000	318.50
2004-09-02	641	641	639	640	17,000	320
2004-09-01	639	640	637	640	26,000	320
2004-08-31	638	640	636	640	20,000	320
2004-08-30	638	639	635	639	14,000	319.50
2004-08-27	631	636	631	634	15,000	317
2004-08-26	639	640	634	634	15,000	317
2004-08-25	640	640	639	640	15,000	320
2004-08-24	637	640	635	640	13,000	320
2004-08-23	636	644	635	635	35,000	317.50
2004-08-20	635	641	635	636	39,000	318
2004-08-19	640	642	637	641	19,000	320.50
2004-08-18	641	644	638	644	57,000	322
2004-08-17	645	646	640	646	43,000	323
2004-08-16	651	651	636	640	49,000	320
2004-08-13	639	665	620	650	116,000	325
2004-08-12	605	639	605	639	46,000	319.50
2004-08-11	592	598	592	598	14,000	299
2004-08-10	591	591	591	591	1,000	295.50
2004-08-09	590	590	580	590	9,000	295
2004-08-06	597	597	592	596	10,000	298
2004-08-05	601	601	596	600	17,000	300
2004-08-04	597	605	597	605	9,000	302.50
2004-08-03	595	606	595	606	19,000	303
2004-08-02	612	612	605	605	27,000	302.50
2004-07-30	617	617	611	612	33,000	306
2004-07-29	606	613	605	610	32,000	305
2004-07-28	620	620	610	615	15,000	307.50
2004-07-27	618	618	600	600	16,000	300
2004-07-26	590	602	587	598	24,000	299
2004-07-23	614	614	604	610	8,000	305
2004-07-22	614	614	610	610	6,000	305
2004-07-21	612	612	611	612	5,000	306
2004-07-20	612	624	608	612	53,000	306
2004-07-16	609	609	600	608	20,000	304
2004-07-15	612	612	600	608	36,000	304
2004-07-14	605	614	603	605	78,000	302.50
2004-07-13	600	610	600	601	7,000	300.50
2004-07-12	597	608	595	607	7,000	303.50
2004-07-09	592	605	592	599	13,000	299.50
2004-07-08	592	595	587	595	8,000	297.50
2004-07-07	586	592	585	592	17,000	296
2004-07-06	610	610	605	606	24,000	303
2004-07-05	617	617	597	600	25,000	300
2004-07-02	610	610	605	607	11,000	303.50
2004-07-01	612	615	606	611	10,000	305.50
2004-06-30	613	613	605	612	35,000	306
2004-06-29	603	609	598	609	27,000	304.50
2004-06-28	605	605	593	601	21,000	300.50
2004-06-25	595	605	595	605	11,000	302.50
2004-06-24	600	605	591	601	14,000	300.50
2004-06-23	609	609	596	601	15,000	300.50
2004-06-22	611	611	595	608	14,000	304
2004-06-21	612	613	610	611	9,000	305.50
2004-06-18	622	622	611	612	14,000	306
2004-06-17	620	624	613	623	22,000	311.50
2004-06-16	628	632	618	628	34,000	314
2004-06-15	628	632	625	628	75,000	314
2004-06-14	609	640	605	630	112,000	315
2004-06-11	583	600	577	598	149,000	299
2004-06-10	578	578	566	570	29,000	285
2004-06-09	582	582	572	572	15,000	286
2004-06-08	583	585	576	581	10,000	290.50
2004-06-07	570	584	570	582	34,000	291
2004-06-04	567	573	567	573	14,000	286.50
2004-06-03	578	584	577	577	44,000	288.50
2004-06-02	572	577	572	577	34,000	288.50
2004-06-01	567	572	567	572	12,000	286
2004-05-31	543	565	543	561	89,000	280.50
2004-05-28	561	568	558	568	22,000	284
2004-05-27	561	562	560	561	17,000	280.50
2004-05-26	562	567	557	562	17,000	281
2004-05-25	565	565	555	561	22,000	280.50
2004-05-24	556	561	556	561	19,000	280.50
2004-05-21	545	558	545	547	26,000	273.50
2004-05-20	535	550	530	535	33,000	267.50
2004-05-19	518	525	501	516	44,000	258
2004-05-18	472	521	472	496	25,000	248
2004-05-17	516	520	475	480	39,000	240
2004-05-14	551	551	541	541	28,000	270.50
2004-05-13	541	541	527	532	22,000	266
2004-05-12	540	542	535	540	35,000	270
2004-05-11	533	533	513	526	40,000	263
2004-05-10	569	569	535	535	41,000	267.50
2004-05-07	580	581	575	580	16,000	290
2004-05-06	595	595	585	594	27,000	297
2004-04-30	606	606	595	602	50,000	301
2004-04-28	595	604	595	604	11,000	302
2004-04-27	595	600	591	591	14,000	295.50
2004-04-26	610	610	594	601	16,000	300.50
2004-04-23	605	610	600	610	34,000	305
2004-04-22	605	610	605	609	44,000	304.50
2004-04-21	595	604	590	598	23,000	299
2004-04-20	625	625	602	615	87,000	307.50
2004-04-19	603	620	599	619	78,000	309.50
2004-04-16	585	600	584	598	42,000	299
2004-04-15	578	588	578	580	64,000	290
2004-04-14	581	588	575	588	39,000	294
2004-04-13	586	590	585	590	36,000	295
2004-04-12	574	602	574	586	103,000	293
2004-04-09	590	595	580	580	64,000	290
2004-04-08	560	600	559	592	161,000	296
2004-04-07	541	555	541	555	82,000	277.50
2004-04-06	541	550	540	540	69,000	270
2004-04-05	546	549	536	536	49,000	268
2004-04-02	548	549	539	541	24,000	270.50
2004-04-01	545	549	534	549	25,000	274.50
2004-03-31	549	549	544	549	23,000	274.50
2004-03-30	539	545	538	545	30,000	272.50
2004-03-29	539	539	533	537	23,000	268.50
2004-03-26	544	544	538	538	10,000	269
2004-03-25	548	548	544	544	28,000	272
2004-03-24	548	549	541	544	28,000	272
2004-03-23	543	548	542	548	21,000	274
2004-03-22	545	545	542	542	6,000	271
2004-03-19	531	545	531	545	24,000	272.50
2004-03-18	542	543	540	540	20,000	270
2004-03-17	540	541	533	541	15,000	270.50
2004-03-16	540	544	540	540	13,000	270
2004-03-15	539	550	539	542	21,000	271
2004-03-12	530	544	530	544	43,000	272
2004-03-11	546	547	540	544	13,000	272
2004-03-10	553	557	545	547	31,000	273.50
2004-03-09	554	555	548	552	36,000	276
2004-03-08	550	560	550	554	73,000	277
2004-03-05	535	548	535	544	50,000	272
2004-03-04	532	534	528	534	41,000	267
2004-03-03	533	533	529	531	14,000	265.50
2004-03-02	535	539	525	533	38,000	266.50
2004-03-01	532	535	527	532	34,000	266
2004-02-27	525	532	525	532	46,000	266
2004-02-26	519	525	512	525	34,000	262.50
2004-02-25	513	517	507	508	9,000	254
2004-02-24	519	520	510	510	35,000	255
2004-02-23	506	521	506	520	49,000	260
2004-02-20	503	505	503	505	7,000	252.50
2004-02-19	502	508	502	505	16,000	252.50
2004-02-18	503	510	502	503	26,000	251.50
2004-02-17	495	510	495	510	47,000	255
2004-02-16	500	500	492	497	20,000	248.50
2004-02-13	498	498	487	497	34,000	248.50
2004-02-12	498	500	496	496	10,000	248
2004-02-10	498	503	493	494	26,000	247
2004-02-09	502	510	498	498	65,000	249
2004-02-06	508	512	503	503	99,000	251.50
2004-02-05	490	512	488	503	155,000	251.50
2004-02-04	480	480	478	478	8,000	239
2004-02-03	483	485	478	479	11,000	239.50
2004-02-02	480	482	480	482	8,000	241
2004-01-30	478	480	478	479	32,000	239.50
2004-01-29	477	478	474	474	16,000	237
2004-01-28	477	480	473	477	12,000	238.50
2004-01-27	482	482	478	478	5,000	239
2004-01-26	476	476	474	474	7,000	237
2004-01-23	475	475	475	475	6,000	237.50
2004-01-22	476	478	476	478	4,000	239
2004-01-21	478	478	476	476	6,000	238
2004-01-20	477	477	477	477	2,000	238.50
2004-01-19	475	477	474	474	4,000	237
2004-01-16	478	478	476	476	9,000	238
2004-01-15	481	482	478	478	18,000	239
2004-01-14	472	482	472	480	17,000	240
2004-01-13	475	475	470	470	30,000	235
2004-01-09	480	482	474	477	14,000	238.50
2004-01-08	471	474	469	469	11,000	234.50
2004-01-07	479	482	475	476	8,000	238
2004-01-06	484	484	481	484	6,000	242
2004-01-05	474	481	474	479	13,000	239.50

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