7734 理研計器(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	596	600	590	600	25,200	300
2008-12-29	594	596	588	593	16,700	296.50
2008-12-26	597	597	581	596	18,000	298
2008-12-25	580	580	561	580	17,500	290
2008-12-24	563	566	551	551	7,700	275.50
2008-12-22	559	580	553	569	12,000	284.50
2008-12-19	577	578	557	557	12,300	278.50
2008-12-18	585	590	575	577	41,500	288.50
2008-12-17	588	588	560	585	54,100	292.50
2008-12-16	570	573	556	568	17,200	284
2008-12-15	567	574	556	570	33,900	285
2008-12-12	560	563	542	555	50,900	277.50
2008-12-11	559	560	553	560	23,600	280
2008-12-10	545	560	545	559	14,700	279.50
2008-12-09	536	546	536	545	20,600	272.50
2008-12-08	545	550	515	536	32,100	268
2008-12-05	557	562	534	536	51,600	268
2008-12-04	563	571	542	557	30,100	278.50
2008-12-03	575	575	548	563	46,400	281.50
2008-12-02	566	567	557	563	23,800	281.50
2008-12-01	575	575	557	565	24,800	282.50
2008-11-28	569	574	554	573	40,700	286.50
2008-11-27	560	563	547	559	38,600	279.50
2008-11-26	564	565	550	559	25,600	279.50
2008-11-25	577	579	542	565	41,800	282.50
2008-11-21	525	538	520	537	26,700	268.50
2008-11-20	530	545	520	530	13,500	265
2008-11-19	551	556	527	539	34,800	269.50
2008-11-18	546	557	541	550	43,000	275
2008-11-17	515	548	515	543	21,400	271.50
2008-11-14	514	540	494	514	32,700	257
2008-11-13	483	493	474	487	16,200	243.50
2008-11-12	500	510	490	501	16,000	250.50
2008-11-11	518	518	502	504	12,100	252
2008-11-10	535	537	492	516	24,200	258
2008-11-07	510	526	503	506	12,000	253
2008-11-06	533	548	531	531	11,200	265.50
2008-11-05	533	560	514	559	43,200	279.50
2008-11-04	495	519	491	518	18,200	259
2008-10-31	495	516	485	485	65,100	242.50
2008-10-30	450	483	450	482	42,400	241
2008-10-29	464	465	425	440	64,200	220
2008-10-28	420	457	419	456	24,200	228
2008-10-27	463	473	428	429	22,300	214.50
2008-10-24	494	499	460	461	36,800	230.50
2008-10-23	490	499	463	479	25,200	239.50
2008-10-22	508	527	494	494	16,000	247
2008-10-21	524	528	500	528	23,700	264
2008-10-20	490	525	490	519	21,700	259.50
2008-10-17	490	500	475	494	16,500	247
2008-10-16	485	499	467	485	27,300	242.50
2008-10-15	524	524	475	494	31,800	247
2008-10-14	477	518	469	518	27,400	259
2008-10-10	450	455	430	442	59,600	221
2008-10-09	435	465	420	447	60,500	223.50
2008-10-08	480	500	441	452	49,600	226
2008-10-07	493	515	471	501	35,600	250.50
2008-10-06	520	530	512	513	44,600	256.50
2008-10-03	532	538	505	519	24,000	259.50
2008-10-02	563	567	539	542	17,600	271
2008-10-01	541	576	541	560	21,600	280
2008-09-30	521	548	507	548	45,800	274
2008-09-29	547	552	532	539	43,500	269.50
2008-09-26	560	560	531	547	45,300	273.50
2008-09-25	565	567	537	555	48,800	277.50
2008-09-24	565	567	551	563	43,900	281.50
2008-09-22	592	598	571	575	47,000	287.50
2008-09-19	625	630	546	571	116,700	285.50
2008-09-18	594	640	570	635	53,700	317.50
2008-09-17	584	591	569	590	30,600	295
2008-09-16	643	643	567	582	77,000	291
2008-09-12	665	667	648	665	34,800	332.50
2008-09-11	656	663	649	652	16,800	326
2008-09-10	632	674	632	670	14,400	335
2008-09-09	649	655	647	648	8,400	324
2008-09-08	631	669	631	647	13,200	323.50
2008-09-05	647	647	630	631	17,500	315.50
2008-09-04	665	669	645	647	9,600	323.50
2008-09-03	651	660	644	655	10,000	327.50
2008-09-02	668	679	650	650	12,800	325
2008-09-01	673	677	667	672	11,500	336
2008-08-29	675	693	675	691	37,500	345.50
2008-08-28	680	687	673	680	22,100	340
2008-08-27	688	693	681	685	7,800	342.50
2008-08-26	689	700	677	695	10,400	347.50
2008-08-25	707	710	697	702	38,600	351
2008-08-22	660	691	656	676	14,700	338
2008-08-21	671	671	644	661	6,000	330.50
2008-08-20	635	666	635	666	14,700	333
2008-08-19	655	655	626	644	20,900	322
2008-08-18	650	672	650	655	20,300	327.50
2008-08-15	677	691	653	656	26,700	328
2008-08-14	664	682	653	667	18,700	333.50
2008-08-13	674	685	664	679	21,700	339.50
2008-08-12	686	694	679	679	16,500	339.50
2008-08-11	702	709	699	702	16,600	351
2008-08-08	705	710	699	702	23,000	351
2008-08-07	706	715	700	704	14,600	352
2008-08-06	709	720	705	712	22,600	356
2008-08-05	697	714	697	708	11,800	354
2008-08-04	709	717	699	699	16,400	349.50
2008-08-01	715	729	702	708	14,500	354
2008-07-31	709	715	699	715	37,400	357.50
2008-07-30	692	711	692	705	18,700	352.50
2008-07-29	689	700	674	682	14,800	341
2008-07-28	704	712	694	703	21,400	351.50
2008-07-25	687	687	677	684	25,600	342
2008-07-24	649	667	649	667	28,200	333.50
2008-07-23	639	657	630	642	23,500	321
2008-07-22	625	641	620	629	22,600	314.50
2008-07-18	639	639	621	625	14,200	312.50
2008-07-17	619	638	619	637	22,900	318.50
2008-07-16	633	644	626	629	22,400	314.50
2008-07-15	649	649	633	636	17,800	318
2008-07-14	650	652	643	645	16,400	322.50
2008-07-11	668	668	645	649	40,500	324.50
2008-07-10	642	647	637	640	17,200	320
2008-07-09	654	657	639	639	13,500	319.50
2008-07-08	656	656	648	649	14,500	324.50
2008-07-07	670	670	644	648	22,400	324
2008-07-04	691	700	660	672	29,300	336
2008-07-03	678	678	665	671	17,300	335.50
2008-07-02	681	681	663	665	14,300	332.50
2008-07-01	676	687	675	686	16,600	343
2008-06-30	703	704	679	686	32,200	343
2008-06-27	669	687	666	683	15,400	341.50
2008-06-26	693	698	682	685	10,800	342.50
2008-06-25	700	700	662	690	21,100	345
2008-06-24	700	702	691	696	5,700	348
2008-06-23	700	700	684	697	10,400	348.50
2008-06-20	723	723	704	706	11,800	353
2008-06-19	725	735	710	713	25,600	356.50
2008-06-18	733	738	725	727	15,000	363.50
2008-06-17	735	739	723	733	12,200	366.50
2008-06-16	726	730	719	729	8,700	364.50
2008-06-13	738	738	709	720	36,900	360
2008-06-12	712	735	711	732	41,300	366
2008-06-11	733	733	712	726	12,500	363
2008-06-10	730	730	718	726	10,500	363
2008-06-09	734	734	723	728	14,700	364
2008-06-06	757	758	741	741	17,500	370.50
2008-06-05	747	749	742	747	10,300	373.50
2008-06-04	735	748	734	747	8,500	373.50
2008-06-03	730	740	730	734	19,700	367
2008-06-02	739	745	728	736	20,100	368
2008-05-30	749	760	733	736	40,500	368
2008-05-29	718	746	717	742	17,700	371
2008-05-28	738	751	720	722	29,000	361
2008-05-27	735	755	730	751	35,400	375.50
2008-05-26	742	752	732	737	33,400	368.50
2008-05-23	752	756	743	752	28,300	376
2008-05-22	741	754	735	751	20,700	375.50
2008-05-21	750	753	720	743	29,500	371.50
2008-05-20	742	758	731	752	21,100	376
2008-05-19	728	747	726	739	16,100	369.50
2008-05-16	750	756	719	729	33,300	364.50
2008-05-15	780	780	751	751	33,000	375.50
2008-05-14	730	790	730	771	63,600	385.50
2008-05-13	715	730	715	730	18,800	365
2008-05-12	708	730	705	725	14,400	362.50
2008-05-09	736	740	726	730	25,300	365
2008-05-08	738	746	732	737	20,300	368.50
2008-05-07	739	744	729	740	13,800	370
2008-05-02	725	730	722	730	9,900	365
2008-05-01	715	725	705	720	32,800	360
2008-04-30	719	725	710	710	24,000	355
2008-04-28	696	709	696	709	27,100	354.50
2008-04-25	692	692	686	692	13,400	346
2008-04-24	680	681	676	680	6,100	340
2008-04-23	671	684	670	681	4,400	340.50
2008-04-22	684	685	673	674	8,300	337
2008-04-21	686	690	682	684	9,200	342
2008-04-18	664	678	663	678	15,200	339
2008-04-17	672	680	650	674	14,700	337
2008-04-16	675	678	668	668	14,200	334
2008-04-15	663	676	658	671	37,600	335.50
2008-04-14	633	650	633	650	23,300	325
2008-04-11	635	663	634	663	14,700	331.50
2008-04-10	641	648	641	644	21,400	322
2008-04-09	650	659	641	644	13,300	322
2008-04-08	662	663	649	650	13,300	325
2008-04-07	650	663	647	663	16,900	331.50
2008-04-04	679	679	660	663	11,100	331.50
2008-04-03	675	685	661	678	18,100	339
2008-04-02	655	682	655	679	23,200	339.50
2008-04-01	662	670	652	664	14,600	332
2008-03-31	680	680	638	652	30,400	326
2008-03-28	645	660	641	660	18,500	330
2008-03-27	639	660	635	638	19,900	319
2008-03-26	655	662	642	642	19,800	321
2008-03-25	668	668	647	657	20,100	328.50
2008-03-24	632	655	632	638	18,600	319
2008-03-21	619	633	615	632	24,800	316
2008-03-19	614	624	611	618	23,700	309
2008-03-18	599	610	599	610	13,900	305
2008-03-17	613	619	590	598	30,600	299
2008-03-14	612	623	612	613	49,200	306.50
2008-03-13	656	656	600	619	67,200	309.50
2008-03-12	663	688	651	655	33,400	327.50
2008-03-11	644	658	640	653	22,700	326.50
2008-03-10	677	685	650	654	24,500	327
2008-03-07	687	692	682	682	30,800	341
2008-03-06	690	704	689	704	18,200	352
2008-03-05	695	701	688	688	18,500	344
2008-03-04	692	696	687	695	35,400	347.50
2008-03-03	712	712	690	695	44,200	347.50
2008-02-29	743	743	715	717	47,900	358.50
2008-02-28	743	743	727	737	42,100	368.50
2008-02-27	729	748	715	745	54,100	372.50
2008-02-26	732	735	720	720	28,000	360
2008-02-25	724	734	720	730	25,900	365
2008-02-22	721	724	712	715	19,100	357.50
2008-02-21	711	726	711	721	34,900	360.50
2008-02-20	728	728	701	703	35,800	351.50
2008-02-19	724	729	723	725	21,300	362.50
2008-02-18	726	730	717	720	31,000	360
2008-02-15	720	723	696	722	53,300	361
2008-02-14	700	721	692	719	48,200	359.50
2008-02-13	690	711	684	684	52,300	342
2008-02-12	701	704	688	689	31,400	344.50
2008-02-08	724	724	692	697	38,900	348.50
2008-02-07	717	726	706	724	26,800	362
2008-02-06	702	722	702	718	41,600	359
2008-02-05	749	749	734	739	24,600	369.50
2008-02-04	750	750	735	743	30,200	371.50
2008-02-01	737	740	731	737	37,300	368.50
2008-01-31	730	736	715	736	63,100	368
2008-01-30	730	741	713	726	37,200	363
2008-01-29	721	735	709	724	23,000	362
2008-01-28	729	730	712	712	25,700	356
2008-01-25	719	723	711	723	26,800	361.50
2008-01-24	679	707	672	696	27,600	348
2008-01-23	678	693	666	680	28,000	340
2008-01-22	684	688	670	671	62,600	335.50
2008-01-21	718	722	694	694	35,600	347
2008-01-18	687	720	680	717	55,100	358.50
2008-01-17	695	700	690	697	45,900	348.50
2008-01-16	716	716	685	697	50,900	348.50
2008-01-15	779	779	714	721	80,600	360.50
2008-01-11	770	773	760	769	37,400	384.50
2008-01-10	793	798	770	773	19,600	386.50
2008-01-09	765	811	760	785	41,300	392.50
2008-01-08	775	776	764	768	32,200	384
2008-01-07	780	787	766	779	32,900	389.50
2008-01-04	816	816	780	787	35,400	393.50

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