7734 理研計器(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	859	859	821	822	28,900	411
2007-12-27	845	851	842	849	32,500	424.50
2007-12-26	849	853	837	846	42,600	423
2007-12-25	828	837	822	829	36,900	414.50
2007-12-21	809	833	808	818	39,700	409
2007-12-20	823	824	805	808	23,300	404
2007-12-19	825	838	817	818	25,700	409
2007-12-18	835	838	823	827	46,200	413.50
2007-12-17	841	850	805	815	40,800	407.50
2007-12-14	851	860	844	846	57,700	423
2007-12-13	873	885	852	858	49,000	429
2007-12-12	868	881	855	881	32,200	440.50
2007-12-11	881	887	865	874	50,200	437
2007-12-10	881	884	878	878	46,000	439
2007-12-07	910	910	888	894	49,000	447
2007-12-06	900	908	893	902	31,900	451
2007-12-05	878	898	875	893	50,400	446.50
2007-12-04	918	919	883	887	27,000	443.50
2007-12-03	919	920	892	908	36,600	454
2007-11-30	917	917	904	911	36,800	455.50
2007-11-29	891	903	891	897	21,700	448.50
2007-11-28	880	892	872	888	22,100	444
2007-11-27	869	890	855	890	26,000	445
2007-11-26	873	886	861	881	37,300	440.50
2007-11-22	829	867	829	858	48,000	429
2007-11-21	827	847	814	826	28,200	413
2007-11-20	819	825	800	824	47,800	412
2007-11-19	843	847	819	823	33,600	411.50
2007-11-16	839	844	827	827	65,200	413.50
2007-11-15	829	849	821	849	47,700	424.50
2007-11-14	829	829	812	824	18,000	412
2007-11-13	808	814	795	799	42,200	399.50
2007-11-12	831	831	807	807	35,700	403.50
2007-11-09	830	848	830	841	29,700	420.50
2007-11-08	831	842	825	835	32,800	417.50
2007-11-07	879	879	850	851	39,500	425.50
2007-11-06	864	885	864	883	17,800	441.50
2007-11-05	892	892	860	874	27,600	437
2007-11-02	881	891	880	884	24,400	442
2007-11-01	906	907	890	893	53,600	446.50
2007-10-31	912	912	903	911	26,100	455.50
2007-10-30	916	916	895	906	33,800	453
2007-10-29	906	916	904	912	31,900	456
2007-10-26	904	907	894	898	15,500	449
2007-10-25	901	910	885	894	34,400	447
2007-10-24	909	919	894	905	24,000	452.50
2007-10-23	909	916	908	911	19,100	455.50
2007-10-22	912	916	907	911	20,500	455.50
2007-10-19	927	943	913	930	31,500	465
2007-10-18	910	927	905	927	43,800	463.50
2007-10-17	901	909	898	903	30,100	451.50
2007-10-16	910	917	903	904	34,600	452
2007-10-15	916	923	907	907	31,800	453.50
2007-10-12	920	927	901	914	77,900	457
2007-10-11	909	929	905	925	65,700	462.50
2007-10-10	910	914	889	907	77,200	453.50
2007-10-09	914	930	910	913	46,600	456.50
2007-10-05	911	915	908	910	25,200	455
2007-10-04	912	918	903	908	32,600	454
2007-10-03	922	924	908	916	17,200	458
2007-10-02	903	916	902	916	32,600	458
2007-10-01	919	922	880	893	45,700	446.50
2007-09-28	929	929	902	909	29,100	454.50
2007-09-27	900	909	895	909	25,000	454.50
2007-09-26	874	885	865	885	36,300	442.50
2007-09-25	882	885	860	865	56,800	432.50
2007-09-21	886	886	870	883	17,700	441.50
2007-09-20	897	899	885	888	33,200	444
2007-09-19	877	902	877	899	26,600	449.50
2007-09-18	874	885	866	873	26,900	436.50
2007-09-14	854	874	835	866	84,000	433
2007-09-13	899	903	880	884	17,900	442
2007-09-12	905	913	890	894	14,700	447
2007-09-11	897	908	884	900	22,800	450
2007-09-10	905	923	894	910	35,100	455
2007-09-07	911	927	906	926	27,000	463
2007-09-06	915	917	896	910	34,600	455
2007-09-05	959	959	926	927	17,300	463.50
2007-09-04	967	967	952	959	23,900	479.50
2007-09-03	956	971	940	968	38,400	484
2007-08-31	920	957	915	957	73,200	478.50
2007-08-30	933	936	923	928	25,900	464
2007-08-29	924	933	921	928	15,700	464
2007-08-28	945	945	936	944	8,500	472
2007-08-27	956	974	944	949	23,300	474.50
2007-08-24	943	943	932	936	18,200	468
2007-08-23	932	950	931	938	15,900	469
2007-08-22	929	949	926	937	19,300	468.50
2007-08-21	934	939	918	939	18,400	469.50
2007-08-20	923	937	916	924	32,700	462
2007-08-17	997	997	915	915	26,100	457.50
2007-08-16	997	1,001	970	999	22,000	499.50
2007-08-15	1,004	1,018	1,000	1,000	28,200	500
2007-08-14	1,003	1,035	1,003	1,034	40,800	517
2007-08-13	995	1,025	992	1,012	50,000	506
2007-08-10	975	975	910	945	35,400	472.50
2007-08-09	979	979	956	967	41,900	483.50
2007-08-08	963	971	958	967	24,900	483.50
2007-08-07	976	979	962	966	15,700	483
2007-08-06	954	976	954	971	12,300	485.50
2007-08-03	971	977	951	974	14,100	487
2007-08-02	987	987	951	978	24,200	489
2007-08-01	992	992	973	977	18,600	488.50
2007-07-31	989	989	971	983	29,700	491.50
2007-07-30	958	972	943	968	45,800	484
2007-07-27	999	999	959	970	43,500	485
2007-07-26	991	1,010	981	989	35,100	494.50
2007-07-25	1,017	1,017	987	998	44,300	499
2007-07-24	1,035	1,035	1,011	1,019	23,500	509.50
2007-07-23	1,005	1,040	1,000	1,037	43,400	518.50
2007-07-20	1,041	1,049	1,030	1,042	23,900	521
2007-07-19	1,020	1,049	1,020	1,040	29,400	520
2007-07-18	1,035	1,035	1,020	1,030	34,700	515
2007-07-17	1,060	1,060	1,032	1,041	28,700	520.50
2007-07-13	1,005	1,041	1,005	1,032	64,100	516
2007-07-12	1,034	1,047	1,013	1,025	38,200	512.50
2007-07-11	1,035	1,037	1,024	1,031	21,100	515.50
2007-07-10	1,063	1,064	1,044	1,052	29,100	526
2007-07-09	1,042	1,070	1,042	1,063	62,600	531.50
2007-07-06	1,043	1,044	1,026	1,027	28,600	513.50
2007-07-05	1,020	1,048	1,018	1,045	43,900	522.50
2007-07-04	1,030	1,037	1,015	1,032	49,100	516
2007-07-03	1,017	1,040	1,010	1,023	72,300	511.50
2007-07-02	1,007	1,018	1,000	1,009	62,800	504.50
2007-06-29	981	995	976	993	32,300	496.50
2007-06-28	974	979	970	979	16,400	489.50
2007-06-27	971	971	958	967	16,800	483.50
2007-06-26	989	989	969	971	37,300	485.50
2007-06-25	987	997	981	983	32,000	491.50
2007-06-22	986	993	975	990	54,500	495
2007-06-21	960	1,020	955	996	206,700	498
2007-06-20	940	940	929	930	23,200	465
2007-06-19	938	938	930	930	16,200	465
2007-06-18	931	940	927	937	17,400	468.50
2007-06-15	917	932	913	929	30,200	464.50
2007-06-14	910	930	909	929	7,000	464.50
2007-06-13	915	920	906	908	16,000	454
2007-06-12	928	928	915	917	11,000	458.50
2007-06-11	934	940	928	932	16,100	466
2007-06-08	935	935	918	924	35,300	462
2007-06-07	930	935	928	935	10,600	467.50
2007-06-06	945	945	932	935	7,300	467.50
2007-06-05	927	947	927	945	18,500	472.50
2007-06-04	945	949	934	934	12,300	467
2007-06-01	937	946	937	943	13,300	471.50
2007-05-31	944	948	940	943	20,300	471.50
2007-05-30	929	936	929	935	16,300	467.50
2007-05-29	921	929	920	924	11,300	462
2007-05-28	924	937	921	922	6,700	461
2007-05-25	918	928	910	924	21,900	462
2007-05-24	934	943	933	938	6,200	469
2007-05-23	930	946	927	944	31,500	472
2007-05-22	935	942	920	936	15,700	468
2007-05-21	935	941	934	935	10,500	467.50
2007-05-18	949	949	927	932	12,100	466
2007-05-17	944	951	934	944	15,300	472
2007-05-16	945	948	925	942	29,800	471
2007-05-15	944	960	917	944	51,700	472
2007-05-14	936	950	928	945	46,500	472.50
2007-05-11	940	948	930	938	18,600	469
2007-05-10	947	954	943	953	19,800	476.50
2007-05-09	950	957	942	947	17,400	473.50
2007-05-08	947	953	935	948	21,700	474
2007-05-07	920	947	916	947	29,900	473.50
2007-05-02	937	940	927	930	33,200	465
2007-05-01	929	939	926	928	9,800	464
2007-04-27	920	930	913	927	53,300	463.50
2007-04-26	910	913	904	913	22,200	456.50
2007-04-25	897	903	891	902	12,300	451
2007-04-24	889	899	889	896	15,500	448
2007-04-23	898	909	889	890	23,200	445
2007-04-20	891	897	890	895	10,400	447.50
2007-04-19	911	911	893	898	22,400	449
2007-04-18	894	910	894	910	18,200	455
2007-04-17	912	913	890	894	35,800	447
2007-04-16	911	922	911	912	12,600	456
2007-04-13	908	916	908	908	40,500	454
2007-04-12	929	930	901	918	42,700	459
2007-04-11	942	942	926	928	28,300	464
2007-04-10	940	942	935	941	25,600	470.50
2007-04-09	934	940	930	940	27,200	470
2007-04-06	939	939	923	929	29,100	464.50
2007-04-05	940	940	905	929	36,600	464.50
2007-04-04	925	939	918	939	34,300	469.50
2007-04-03	910	922	905	915	42,900	457.50
2007-04-02	943	949	909	909	80,900	454.50
2007-03-30	960	964	951	953	35,400	476.50
2007-03-29	941	954	939	949	45,800	474.50
2007-03-28	974	974	949	959	66,900	479.50
2007-03-27	983	983	960	968	30,500	484
2007-03-26	993	993	982	990	32,700	495
2007-03-23	1,000	1,000	991	996	26,900	498
2007-03-22	995	1,004	988	997	52,500	498.50
2007-03-20	998	998	987	995	38,400	497.50
2007-03-19	977	982	972	977	24,000	488.50
2007-03-16	981	990	973	977	30,200	488.50
2007-03-15	978	985	975	978	48,300	489
2007-03-14	1,009	1,009	978	983	58,800	491.50
2007-03-13	1,025	1,025	1,013	1,017	41,800	508.50
2007-03-12	1,027	1,040	1,023	1,027	45,100	513.50
2007-03-09	1,031	1,045	1,003	1,024	159,400	512
2007-03-08	975	994	970	992	40,800	496
2007-03-07	996	997	975	981	56,200	490.50
2007-03-06	957	989	955	987	102,100	493.50
2007-03-05	975	975	961	962	100,700	481
2007-03-02	1,000	1,000	977	977	58,200	488.50
2007-03-01	1,028	1,028	997	1,006	82,100	503
2007-02-28	978	1,010	962	1,002	116,600	501
2007-02-27	1,033	1,035	1,023	1,028	59,200	514
2007-02-26	1,021	1,045	1,021	1,028	68,900	514
2007-02-23	1,012	1,024	1,010	1,020	54,200	510
2007-02-22	1,025	1,030	1,010	1,012	57,900	506
2007-02-21	1,000	1,026	1,000	1,021	96,600	510.50
2007-02-20	993	999	989	999	103,300	499.50
2007-02-19	990	995	984	989	38,700	494.50
2007-02-16	977	988	973	988	83,400	494
2007-02-15	985	986	973	979	84,200	489.50
2007-02-14	976	990	971	977	93,200	488.50
2007-02-13	958	970	946	968	79,700	484
2007-02-09	916	954	914	948	70,600	474
2007-02-08	938	938	918	920	46,300	460
2007-02-07	948	948	920	938	53,500	469
2007-02-06	968	968	941	948	91,600	474
2007-02-05	991	991	961	961	112,900	480.50
2007-02-02	963	974	958	971	103,500	485.50
2007-02-01	943	970	941	957	153,400	478.50
2007-01-31	938	945	937	943	127,800	471.50
2007-01-30	928	937	925	937	63,600	468.50
2007-01-29	925	935	923	930	57,300	465
2007-01-26	925	931	917	923	39,800	461.50
2007-01-25	930	936	925	925	59,300	462.50
2007-01-24	905	923	903	923	67,000	461.50
2007-01-23	925	925	902	904	86,700	452
2007-01-22	895	920	894	920	86,600	460
2007-01-19	887	892	886	889	33,700	444.50
2007-01-18	892	892	879	886	40,200	443
2007-01-17	891	891	886	888	36,000	444
2007-01-16	893	893	888	891	36,100	445.50
2007-01-15	898	898	891	896	32,800	448
2007-01-12	886	892	884	890	37,900	445
2007-01-11	881	891	880	885	36,900	442.50
2007-01-10	887	889	880	881	43,100	440.50
2007-01-09	892	895	883	886	31,700	443
2007-01-05	898	900	883	883	44,500	441.50
2007-01-04	894	897	885	897	16,700	448.50

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