7734 理研計器(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,195 | 1,195 | 1,173 | 1,173 | 11,000 | 586.50 |
| 2005-12-29 | 1,179 | 1,192 | 1,179 | 1,182 | 21,000 | 591 |
| 2005-12-28 | 1,170 | 1,179 | 1,146 | 1,179 | 29,000 | 589.50 |
| 2005-12-27 | 1,173 | 1,173 | 1,140 | 1,166 | 32,000 | 583 |
| 2005-12-26 | 1,160 | 1,162 | 1,132 | 1,155 | 35,000 | 577.50 |
| 2005-12-22 | 1,179 | 1,185 | 1,160 | 1,160 | 74,000 | 580 |
| 2005-12-21 | 1,151 | 1,189 | 1,150 | 1,178 | 58,000 | 589 |
| 2005-12-20 | 1,150 | 1,168 | 1,150 | 1,160 | 56,000 | 580 |
| 2005-12-19 | 1,131 | 1,150 | 1,110 | 1,136 | 54,000 | 568 |
| 2005-12-16 | 1,073 | 1,097 | 1,070 | 1,097 | 24,000 | 548.50 |
| 2005-12-15 | 1,083 | 1,100 | 1,061 | 1,071 | 45,000 | 535.50 |
| 2005-12-14 | 1,138 | 1,150 | 1,100 | 1,103 | 43,000 | 551.50 |
| 2005-12-13 | 1,100 | 1,142 | 1,100 | 1,120 | 37,000 | 560 |
| 2005-12-12 | 1,060 | 1,109 | 1,060 | 1,090 | 34,000 | 545 |
| 2005-12-09 | 1,021 | 1,060 | 1,010 | 1,050 | 65,000 | 525 |
| 2005-12-08 | 1,088 | 1,088 | 1,060 | 1,060 | 25,000 | 530 |
| 2005-12-07 | 1,081 | 1,092 | 1,050 | 1,088 | 43,000 | 544 |
| 2005-12-06 | 1,126 | 1,126 | 1,089 | 1,099 | 21,000 | 549.50 |
| 2005-12-05 | 1,128 | 1,154 | 1,128 | 1,133 | 64,000 | 566.50 |
| 2005-12-02 | 1,127 | 1,170 | 1,120 | 1,126 | 72,000 | 563 |
| 2005-12-01 | 1,076 | 1,130 | 1,060 | 1,127 | 61,000 | 563.50 |
| 2005-11-30 | 1,070 | 1,079 | 1,061 | 1,070 | 52,000 | 535 |
| 2005-11-29 | 1,030 | 1,097 | 1,023 | 1,080 | 78,000 | 540 |
| 2005-11-28 | 995 | 1,057 | 990 | 1,027 | 45,000 | 513.50 |
| 2005-11-25 | 998 | 1,005 | 995 | 995 | 31,000 | 497.50 |
| 2005-11-24 | 1,002 | 1,007 | 982 | 992 | 35,000 | 496 |
| 2005-11-22 | 984 | 1,000 | 977 | 1,000 | 34,000 | 500 |
| 2005-11-21 | 979 | 990 | 972 | 975 | 41,000 | 487.50 |
| 2005-11-18 | 990 | 990 | 975 | 979 | 22,000 | 489.50 |
| 2005-11-17 | 965 | 990 | 960 | 990 | 66,000 | 495 |
| 2005-11-16 | 926 | 975 | 926 | 975 | 75,000 | 487.50 |
| 2005-11-15 | 927 | 928 | 918 | 926 | 28,000 | 463 |
| 2005-11-14 | 907 | 917 | 905 | 917 | 28,000 | 458.50 |
| 2005-11-11 | 903 | 910 | 902 | 904 | 18,000 | 452 |
| 2005-11-10 | 910 | 910 | 903 | 903 | 14,000 | 451.50 |
| 2005-11-09 | 899 | 912 | 898 | 912 | 28,000 | 456 |
| 2005-11-08 | 915 | 915 | 895 | 904 | 21,000 | 452 |
| 2005-11-07 | 920 | 920 | 912 | 919 | 31,000 | 459.50 |
| 2005-11-04 | 935 | 939 | 910 | 919 | 49,000 | 459.50 |
| 2005-11-02 | 930 | 936 | 917 | 930 | 34,000 | 465 |
| 2005-11-01 | 915 | 921 | 913 | 921 | 32,000 | 460.50 |
| 2005-10-31 | 910 | 915 | 907 | 912 | 45,000 | 456 |
| 2005-10-28 | 882 | 892 | 882 | 891 | 26,000 | 445.50 |
| 2005-10-27 | 886 | 887 | 878 | 882 | 24,000 | 441 |
| 2005-10-26 | 895 | 895 | 870 | 875 | 51,000 | 437.50 |
| 2005-10-25 | 860 | 884 | 858 | 884 | 67,000 | 442 |
| 2005-10-24 | 858 | 858 | 851 | 855 | 26,000 | 427.50 |
| 2005-10-21 | 851 | 860 | 848 | 854 | 26,000 | 427 |
| 2005-10-20 | 859 | 859 | 844 | 853 | 22,000 | 426.50 |
| 2005-10-19 | 855 | 860 | 844 | 860 | 32,000 | 430 |
| 2005-10-18 | 854 | 858 | 846 | 847 | 22,000 | 423.50 |
| 2005-10-17 | 861 | 869 | 847 | 854 | 51,000 | 427 |
| 2005-10-14 | 850 | 865 | 846 | 854 | 65,000 | 427 |
| 2005-10-13 | 848 | 850 | 844 | 844 | 31,000 | 422 |
| 2005-10-12 | 839 | 850 | 839 | 847 | 46,000 | 423.50 |
| 2005-10-11 | 829 | 837 | 829 | 834 | 12,000 | 417 |
| 2005-10-07 | 830 | 839 | 828 | 839 | 16,000 | 419.50 |
| 2005-10-06 | 850 | 850 | 834 | 846 | 29,000 | 423 |
| 2005-10-05 | 850 | 853 | 844 | 850 | 74,000 | 425 |
| 2005-10-04 | 843 | 849 | 840 | 845 | 31,000 | 422.50 |
| 2005-10-03 | 828 | 838 | 820 | 838 | 43,000 | 419 |
| 2005-09-30 | 830 | 830 | 821 | 821 | 48,000 | 410.50 |
| 2005-09-29 | 827 | 830 | 821 | 828 | 32,000 | 414 |
| 2005-09-28 | 818 | 827 | 815 | 827 | 25,000 | 413.50 |
| 2005-09-27 | 817 | 823 | 817 | 820 | 9,000 | 410 |
| 2005-09-26 | 825 | 827 | 821 | 823 | 60,000 | 411.50 |
| 2005-09-22 | 821 | 828 | 821 | 824 | 26,000 | 412 |
| 2005-09-21 | 835 | 835 | 825 | 826 | 25,000 | 413 |
| 2005-09-20 | 830 | 836 | 825 | 832 | 34,000 | 416 |
| 2005-09-16 | 825 | 830 | 824 | 827 | 30,000 | 413.50 |
| 2005-09-15 | 818 | 820 | 815 | 817 | 45,000 | 408.50 |
| 2005-09-14 | 826 | 829 | 824 | 824 | 21,000 | 412 |
| 2005-09-13 | 826 | 827 | 822 | 826 | 8,000 | 413 |
| 2005-09-12 | 824 | 829 | 824 | 828 | 19,000 | 414 |
| 2005-09-09 | 817 | 817 | 812 | 814 | 58,000 | 407 |
| 2005-09-08 | 820 | 822 | 812 | 812 | 18,000 | 406 |
| 2005-09-07 | 824 | 825 | 821 | 822 | 29,000 | 411 |
| 2005-09-06 | 824 | 829 | 822 | 822 | 22,000 | 411 |
| 2005-09-05 | 821 | 825 | 821 | 823 | 10,000 | 411.50 |
| 2005-09-02 | 825 | 825 | 820 | 825 | 14,000 | 412.50 |
| 2005-09-01 | 816 | 827 | 816 | 825 | 19,000 | 412.50 |
| 2005-08-31 | 813 | 814 | 812 | 812 | 19,000 | 406 |
| 2005-08-30 | 808 | 812 | 807 | 807 | 14,000 | 403.50 |
| 2005-08-29 | 816 | 816 | 805 | 806 | 27,000 | 403 |
| 2005-08-26 | 817 | 817 | 814 | 815 | 17,000 | 407.50 |
| 2005-08-25 | 819 | 820 | 814 | 818 | 30,000 | 409 |
| 2005-08-24 | 818 | 822 | 818 | 818 | 11,000 | 409 |
| 2005-08-23 | 817 | 830 | 817 | 825 | 38,000 | 412.50 |
| 2005-08-22 | 822 | 825 | 815 | 820 | 14,000 | 410 |
| 2005-08-19 | 830 | 830 | 812 | 821 | 26,000 | 410.50 |
| 2005-08-18 | 839 | 839 | 829 | 831 | 13,000 | 415.50 |
| 2005-08-17 | 841 | 841 | 841 | 841 | 1,000 | 420.50 |
| 2005-08-16 | 840 | 844 | 839 | 839 | 12,000 | 419.50 |
| 2005-08-15 | 836 | 840 | 836 | 840 | 25,000 | 420 |
| 2005-08-12 | 833 | 842 | 833 | 835 | 34,000 | 417.50 |
| 2005-08-11 | 827 | 827 | 816 | 825 | 15,000 | 412.50 |
| 2005-08-10 | 824 | 828 | 815 | 827 | 24,000 | 413.50 |
| 2005-08-09 | 814 | 824 | 814 | 824 | 14,000 | 412 |
| 2005-08-08 | 807 | 818 | 801 | 814 | 9,000 | 407 |
| 2005-08-05 | 825 | 825 | 801 | 807 | 19,000 | 403.50 |
| 2005-08-04 | 833 | 833 | 821 | 827 | 20,000 | 413.50 |
| 2005-08-03 | 828 | 833 | 828 | 828 | 13,000 | 414 |
| 2005-08-02 | 827 | 831 | 827 | 827 | 10,000 | 413.50 |
| 2005-08-01 | 845 | 845 | 826 | 826 | 18,000 | 413 |
| 2005-07-29 | 845 | 850 | 844 | 845 | 45,000 | 422.50 |
| 2005-07-28 | 840 | 846 | 834 | 843 | 29,000 | 421.50 |
| 2005-07-27 | 830 | 838 | 830 | 838 | 13,000 | 419 |
| 2005-07-26 | 827 | 829 | 820 | 823 | 6,000 | 411.50 |
| 2005-07-25 | 823 | 826 | 817 | 826 | 14,000 | 413 |
| 2005-07-22 | 831 | 831 | 823 | 823 | 14,000 | 411.50 |
| 2005-07-21 | 834 | 835 | 828 | 830 | 27,000 | 415 |
| 2005-07-20 | 830 | 834 | 824 | 834 | 10,000 | 417 |
| 2005-07-19 | 830 | 830 | 825 | 829 | 8,000 | 414.50 |
| 2005-07-15 | 833 | 833 | 828 | 828 | 11,000 | 414 |
| 2005-07-14 | 835 | 836 | 833 | 833 | 13,000 | 416.50 |
| 2005-07-13 | 835 | 835 | 830 | 830 | 5,000 | 415 |
| 2005-07-12 | 839 | 840 | 832 | 840 | 11,000 | 420 |
| 2005-07-11 | 845 | 845 | 825 | 835 | 31,000 | 417.50 |
| 2005-07-08 | 817 | 825 | 817 | 825 | 8,000 | 412.50 |
| 2005-07-07 | 831 | 831 | 820 | 820 | 7,000 | 410 |
| 2005-07-06 | 827 | 831 | 823 | 831 | 13,000 | 415.50 |
| 2005-07-05 | 839 | 839 | 820 | 821 | 13,000 | 410.50 |
| 2005-07-04 | 827 | 840 | 821 | 840 | 21,000 | 420 |
| 2005-07-01 | 830 | 830 | 811 | 817 | 30,000 | 408.50 |
| 2005-06-30 | 841 | 841 | 840 | 840 | 12,000 | 420 |
| 2005-06-29 | 828 | 840 | 828 | 840 | 22,000 | 420 |
| 2005-06-28 | 821 | 830 | 821 | 821 | 14,000 | 410.50 |
| 2005-06-27 | 832 | 833 | 819 | 819 | 9,000 | 409.50 |
| 2005-06-24 | 840 | 842 | 835 | 842 | 11,000 | 421 |
| 2005-06-23 | 844 | 844 | 840 | 844 | 8,000 | 422 |
| 2005-06-22 | 840 | 841 | 839 | 841 | 11,000 | 420.50 |
| 2005-06-21 | 847 | 847 | 840 | 840 | 5,000 | 420 |
| 2005-06-20 | 844 | 848 | 844 | 847 | 8,000 | 423.50 |
| 2005-06-17 | 833 | 847 | 833 | 844 | 16,000 | 422 |
| 2005-06-16 | 832 | 838 | 828 | 833 | 16,000 | 416.50 |
| 2005-06-15 | 840 | 847 | 840 | 842 | 19,000 | 421 |
| 2005-06-14 | 851 | 853 | 849 | 849 | 17,000 | 424.50 |
| 2005-06-13 | 844 | 850 | 843 | 850 | 21,000 | 425 |
| 2005-06-10 | 840 | 847 | 833 | 835 | 60,000 | 417.50 |
| 2005-06-09 | 823 | 830 | 823 | 830 | 13,000 | 415 |
| 2005-06-08 | 832 | 832 | 822 | 832 | 12,000 | 416 |
| 2005-06-07 | 830 | 839 | 821 | 829 | 20,000 | 414.50 |
| 2005-06-06 | 833 | 838 | 820 | 820 | 17,000 | 410 |
| 2005-06-03 | 832 | 835 | 831 | 833 | 14,000 | 416.50 |
| 2005-06-02 | 829 | 835 | 829 | 831 | 16,000 | 415.50 |
| 2005-06-01 | 821 | 835 | 821 | 829 | 13,000 | 414.50 |
| 2005-05-31 | 818 | 822 | 814 | 822 | 21,000 | 411 |
| 2005-05-30 | 820 | 831 | 816 | 818 | 18,000 | 409 |
| 2005-05-27 | 825 | 825 | 821 | 821 | 4,000 | 410.50 |
| 2005-05-26 | 819 | 825 | 819 | 825 | 11,000 | 412.50 |
| 2005-05-25 | 814 | 822 | 814 | 822 | 17,000 | 411 |
| 2005-05-24 | 839 | 842 | 825 | 825 | 24,000 | 412.50 |
| 2005-05-23 | 829 | 840 | 825 | 840 | 17,000 | 420 |
| 2005-05-20 | 850 | 850 | 831 | 837 | 7,000 | 418.50 |
| 2005-05-19 | 850 | 860 | 845 | 851 | 32,000 | 425.50 |
| 2005-05-18 | 830 | 850 | 826 | 846 | 35,000 | 423 |
| 2005-05-17 | 870 | 870 | 830 | 830 | 24,000 | 415 |
| 2005-05-16 | 844 | 852 | 844 | 850 | 61,000 | 425 |
| 2005-05-13 | 860 | 860 | 834 | 834 | 13,000 | 417 |
| 2005-05-12 | 856 | 860 | 847 | 860 | 27,000 | 430 |
| 2005-05-11 | 845 | 854 | 840 | 854 | 43,000 | 427 |
| 2005-05-10 | 839 | 845 | 828 | 845 | 40,000 | 422.50 |
| 2005-05-09 | 830 | 840 | 825 | 840 | 30,000 | 420 |
| 2005-05-06 | 807 | 830 | 799 | 830 | 46,000 | 415 |
| 2005-05-02 | 800 | 807 | 800 | 807 | 22,000 | 403.50 |
| 2005-04-28 | 806 | 806 | 800 | 802 | 14,000 | 401 |
| 2005-04-27 | 799 | 803 | 790 | 803 | 33,000 | 401.50 |
| 2005-04-26 | 800 | 802 | 800 | 800 | 32,000 | 400 |
| 2005-04-25 | 813 | 825 | 800 | 800 | 77,000 | 400 |
| 2005-04-22 | 799 | 817 | 799 | 813 | 80,000 | 406.50 |
| 2005-04-21 | 791 | 797 | 784 | 793 | 52,000 | 396.50 |
| 2005-04-20 | 804 | 807 | 799 | 807 | 120,000 | 403.50 |
| 2005-04-19 | 751 | 785 | 748 | 781 | 121,000 | 390.50 |
| 2005-04-18 | 729 | 754 | 728 | 749 | 100,000 | 374.50 |
| 2005-04-15 | 726 | 745 | 721 | 739 | 48,000 | 369.50 |
| 2005-04-14 | 725 | 726 | 715 | 726 | 14,000 | 363 |
| 2005-04-13 | 725 | 729 | 725 | 728 | 11,000 | 364 |
| 2005-04-12 | 732 | 732 | 722 | 725 | 10,000 | 362.50 |
| 2005-04-11 | 733 | 738 | 733 | 738 | 7,000 | 369 |
| 2005-04-08 | 732 | 735 | 728 | 731 | 15,000 | 365.50 |
| 2005-04-07 | 730 | 735 | 726 | 734 | 14,000 | 367 |
| 2005-04-06 | 739 | 739 | 725 | 730 | 14,000 | 365 |
| 2005-04-05 | 722 | 733 | 722 | 731 | 14,000 | 365.50 |
| 2005-04-04 | 711 | 734 | 711 | 731 | 14,000 | 365.50 |
| 2005-04-01 | 741 | 741 | 722 | 730 | 15,000 | 365 |
| 2005-03-31 | 737 | 745 | 736 | 745 | 21,000 | 372.50 |
| 2005-03-30 | 729 | 730 | 727 | 728 | 32,000 | 364 |
| 2005-03-29 | 742 | 742 | 720 | 722 | 15,000 | 361 |
| 2005-03-28 | 742 | 743 | 742 | 743 | 6,000 | 371.50 |
| 2005-03-25 | 749 | 749 | 735 | 738 | 19,000 | 369 |
| 2005-03-24 | 740 | 741 | 735 | 739 | 17,000 | 369.50 |
| 2005-03-23 | 748 | 748 | 730 | 735 | 26,000 | 367.50 |
| 2005-03-22 | 757 | 757 | 747 | 747 | 26,000 | 373.50 |
| 2005-03-18 | 757 | 757 | 751 | 753 | 25,000 | 376.50 |
| 2005-03-17 | 759 | 759 | 750 | 758 | 25,000 | 379 |
| 2005-03-16 | 756 | 760 | 745 | 760 | 40,000 | 380 |
| 2005-03-15 | 750 | 758 | 748 | 758 | 49,000 | 379 |
| 2005-03-14 | 740 | 755 | 740 | 748 | 36,000 | 374 |
| 2005-03-11 | 730 | 734 | 730 | 731 | 44,000 | 365.50 |
| 2005-03-10 | 734 | 735 | 730 | 730 | 12,000 | 365 |
| 2005-03-09 | 726 | 736 | 726 | 734 | 24,000 | 367 |
| 2005-03-08 | 720 | 729 | 720 | 726 | 20,000 | 363 |
| 2005-03-07 | 720 | 720 | 718 | 720 | 12,000 | 360 |
| 2005-03-04 | 719 | 719 | 715 | 718 | 20,000 | 359 |
| 2005-03-03 | 711 | 720 | 711 | 718 | 16,000 | 359 |
| 2005-03-02 | 714 | 715 | 710 | 710 | 23,000 | 355 |
| 2005-03-01 | 720 | 723 | 711 | 715 | 23,000 | 357.50 |
| 2005-02-28 | 725 | 725 | 720 | 720 | 36,000 | 360 |
| 2005-02-25 | 710 | 720 | 710 | 715 | 15,000 | 357.50 |
| 2005-02-24 | 709 | 709 | 705 | 707 | 24,000 | 353.50 |
| 2005-02-23 | 707 | 715 | 705 | 708 | 14,000 | 354 |
| 2005-02-22 | 715 | 719 | 709 | 715 | 18,000 | 357.50 |
| 2005-02-21 | 698 | 720 | 697 | 718 | 23,000 | 359 |
| 2005-02-18 | 686 | 699 | 686 | 696 | 8,000 | 348 |
| 2005-02-17 | 686 | 694 | 683 | 686 | 82,000 | 343 |
| 2005-02-16 | 700 | 705 | 700 | 702 | 22,000 | 351 |
| 2005-02-15 | 706 | 709 | 705 | 705 | 28,000 | 352.50 |
| 2005-02-14 | 731 | 731 | 713 | 716 | 61,000 | 358 |
| 2005-02-10 | 679 | 685 | 679 | 683 | 34,000 | 341.50 |
| 2005-02-09 | 668 | 682 | 668 | 680 | 24,000 | 340 |
| 2005-02-08 | 667 | 689 | 667 | 676 | 63,000 | 338 |
| 2005-02-07 | 662 | 665 | 662 | 665 | 28,000 | 332.50 |
| 2005-02-04 | 656 | 660 | 650 | 660 | 27,000 | 330 |
| 2005-02-03 | 650 | 656 | 650 | 656 | 16,000 | 328 |
| 2005-02-02 | 655 | 656 | 652 | 655 | 20,000 | 327.50 |
| 2005-02-01 | 654 | 655 | 653 | 655 | 7,000 | 327.50 |
| 2005-01-31 | 653 | 654 | 645 | 653 | 21,000 | 326.50 |
| 2005-01-28 | 650 | 651 | 647 | 651 | 14,000 | 325.50 |
| 2005-01-27 | 649 | 650 | 648 | 650 | 6,000 | 325 |
| 2005-01-26 | 650 | 650 | 644 | 644 | 3,000 | 322 |
| 2005-01-25 | 647 | 647 | 643 | 647 | 4,000 | 323.50 |
| 2005-01-24 | 642 | 646 | 642 | 646 | 5,000 | 323 |
| 2005-01-21 | 646 | 646 | 645 | 646 | 9,000 | 323 |
| 2005-01-20 | 645 | 651 | 638 | 649 | 34,000 | 324.50 |
| 2005-01-19 | 646 | 647 | 644 | 647 | 23,000 | 323.50 |
| 2005-01-18 | 655 | 655 | 651 | 651 | 2,000 | 325.50 |
| 2005-01-17 | 656 | 656 | 655 | 655 | 12,000 | 327.50 |
| 2005-01-14 | 650 | 659 | 649 | 655 | 25,000 | 327.50 |
| 2005-01-13 | 651 | 651 | 650 | 650 | 4,000 | 325 |
| 2005-01-12 | 647 | 654 | 647 | 653 | 6,000 | 326.50 |
| 2005-01-07 | 656 | 659 | 655 | 655 | 16,000 | 327.50 |
| 2005-01-06 | 650 | 654 | 647 | 654 | 22,000 | 327 |
| 2005-01-05 | 648 | 653 | 648 | 650 | 11,000 | 325 |
| 2005-01-04 | 649 | 650 | 649 | 650 | 4,000 | 325 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
