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
