7734 理研計器(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	641	641	624	627	17,400	313.50
2009-12-29	634	644	630	640	17,000	320
2009-12-28	636	636	626	633	31,100	316.50
2009-12-25	618	620	610	616	20,000	308
2009-12-24	636	636	616	626	19,100	313
2009-12-22	625	635	620	630	20,900	315
2009-12-21	630	632	620	625	8,200	312.50
2009-12-18	640	640	623	629	6,800	314.50
2009-12-17	657	657	626	633	43,200	316.50
2009-12-16	630	646	629	637	16,800	318.50
2009-12-15	619	635	615	626	16,000	313
2009-12-14	620	632	617	629	14,100	314.50
2009-12-11	632	632	617	629	24,500	314.50
2009-12-10	626	638	612	612	10,700	306
2009-12-09	620	635	614	625	10,900	312.50
2009-12-08	619	635	614	626	13,700	313
2009-12-07	651	652	633	638	12,200	319
2009-12-04	660	661	642	642	13,100	321
2009-12-03	626	650	619	650	32,600	325
2009-12-02	600	621	592	606	21,400	303
2009-12-01	579	628	579	620	28,600	310
2009-11-30	569	598	569	586	23,100	293
2009-11-27	558	569	558	561	12,700	280.50
2009-11-26	551	561	550	557	7,900	278.50
2009-11-25	571	571	553	560	15,200	280
2009-11-24	566	566	548	558	8,800	279
2009-11-20	545	563	534	556	14,900	278
2009-11-19	553	575	553	565	9,300	282.50
2009-11-18	571	579	571	572	6,100	286
2009-11-17	575	575	565	570	6,400	285
2009-11-16	591	591	577	585	7,000	292.50
2009-11-13	600	600	581	591	12,200	295.50
2009-11-12	603	603	584	596	11,700	298
2009-11-11	602	605	592	601	8,500	300.50
2009-11-10	599	618	590	609	8,700	304.50
2009-11-09	607	607	585	599	10,600	299.50
2009-11-06	623	623	604	606	13,400	303
2009-11-05	621	633	621	622	6,900	311
2009-11-04	631	633	624	628	16,100	314
2009-11-02	641	648	638	646	8,500	323
2009-10-30	654	657	642	652	23,900	326
2009-10-29	650	660	644	655	23,500	327.50
2009-10-28	663	669	650	652	20,900	326
2009-10-27	655	678	654	671	19,000	335.50
2009-10-26	659	678	659	672	12,800	336
2009-10-23	682	682	656	657	18,000	328.50
2009-10-22	662	670	654	670	11,000	335
2009-10-21	661	663	660	662	7,200	331
2009-10-20	655	664	655	663	7,000	331.50
2009-10-19	637	654	637	652	8,200	326
2009-10-16	650	650	634	644	12,000	322
2009-10-15	663	667	651	660	17,100	330
2009-10-14	655	655	632	649	14,200	324.50
2009-10-13	650	656	644	654	4,100	327
2009-10-09	639	647	632	643	6,800	321.50
2009-10-08	648	648	631	637	8,300	318.50
2009-10-07	640	650	629	647	11,600	323.50
2009-10-06	637	665	620	650	16,000	325
2009-10-05	668	670	643	647	8,800	323.50
2009-10-02	670	670	650	665	21,300	332.50
2009-10-01	698	702	685	702	6,100	351
2009-09-30	709	710	698	698	16,000	349
2009-09-29	700	700	695	700	7,800	350
2009-09-28	694	703	694	699	10,000	349.50
2009-09-25	711	711	690	694	13,600	347
2009-09-24	681	702	681	702	15,300	351
2009-09-18	682	690	667	688	16,500	344
2009-09-17	686	693	676	693	19,300	346.50
2009-09-16	693	694	681	683	14,100	341.50
2009-09-15	703	703	687	698	19,500	349
2009-09-14	693	705	685	703	23,200	351.50
2009-09-11	706	709	690	701	35,600	350.50
2009-09-10	680	705	680	696	26,400	348
2009-09-09	679	683	667	683	20,300	341.50
2009-09-08	671	679	666	679	12,500	339.50
2009-09-07	679	683	670	670	13,500	335
2009-09-04	670	678	668	674	12,900	337
2009-09-03	664	679	664	675	11,600	337.50
2009-09-02	671	676	667	674	20,100	337
2009-09-01	678	686	673	686	5,600	343
2009-08-31	689	696	676	678	24,800	339
2009-08-28	687	694	685	689	20,600	344.50
2009-08-27	675	687	673	687	18,400	343.50
2009-08-26	678	688	671	683	28,200	341.50
2009-08-25	680	691	672	677	42,100	338.50
2009-08-24	678	690	678	688	34,400	344
2009-08-21	670	679	668	675	39,400	337.50
2009-08-20	687	690	673	685	34,400	342.50
2009-08-19	682	687	676	687	17,100	343.50
2009-08-18	670	685	669	682	29,800	341
2009-08-17	696	700	682	688	19,400	344
2009-08-14	690	697	689	696	24,100	348
2009-08-13	678	690	672	687	18,700	343.50
2009-08-12	671	683	661	675	26,300	337.50
2009-08-11	680	683	669	683	30,400	341.50
2009-08-10	670	682	666	680	15,800	340
2009-08-07	665	667	658	667	15,100	333.50
2009-08-06	665	668	656	665	15,100	332.50
2009-08-05	655	666	655	665	15,200	332.50
2009-08-04	661	666	654	658	9,700	329
2009-08-03	664	667	654	660	10,100	330
2009-07-31	654	661	654	655	33,900	327.50
2009-07-30	659	674	659	673	19,100	336.50
2009-07-29	665	675	654	659	17,100	329.50
2009-07-28	676	690	659	665	33,900	332.50
2009-07-27	657	664	653	660	10,800	330
2009-07-24	651	659	643	653	27,600	326.50
2009-07-23	633	648	630	638	27,200	319
2009-07-22	644	645	635	637	16,900	318.50
2009-07-21	650	655	633	636	24,200	318
2009-07-17	637	655	633	646	10,100	323
2009-07-16	632	679	631	643	19,400	321.50
2009-07-15	645	645	627	631	17,600	315.50
2009-07-14	637	642	632	640	16,900	320
2009-07-13	634	640	627	627	18,000	313.50
2009-07-10	657	660	635	638	54,300	319
2009-07-09	635	638	627	627	16,300	313.50
2009-07-08	641	643	638	638	12,000	319
2009-07-07	642	655	641	647	14,300	323.50
2009-07-06	648	650	639	642	8,300	321
2009-07-03	647	649	633	647	24,500	323.50
2009-07-02	660	660	631	645	27,400	322.50
2009-07-01	639	651	633	641	14,400	320.50
2009-06-30	639	651	630	644	28,100	322
2009-06-29	639	658	639	646	28,200	323
2009-06-26	630	650	629	630	34,400	315
2009-06-25	630	630	613	629	39,800	314.50
2009-06-24	589	625	582	616	47,600	308
2009-06-23	588	588	580	580	13,000	290
2009-06-22	581	590	581	590	10,600	295
2009-06-19	585	588	579	580	11,900	290
2009-06-18	582	584	577	584	4,000	292
2009-06-17	580	587	579	582	8,100	291
2009-06-16	595	595	577	580	14,800	290
2009-06-15	605	605	593	598	18,100	299
2009-06-12	600	605	595	605	29,300	302.50
2009-06-11	600	605	600	600	6,700	300
2009-06-10	593	600	590	600	9,200	300
2009-06-09	595	599	591	591	8,000	295.50
2009-06-08	594	602	594	597	8,000	298.50
2009-06-05	596	599	582	594	7,800	297
2009-06-04	598	600	594	596	16,500	298
2009-06-03	581	596	581	590	10,500	295
2009-06-02	577	630	572	590	26,000	295
2009-06-01	572	581	567	577	12,000	288.50
2009-05-29	593	593	574	582	20,900	291
2009-05-28	568	590	568	588	21,300	294
2009-05-27	568	576	567	567	8,800	283.50
2009-05-26	568	568	556	567	9,900	283.50
2009-05-25	559	568	556	565	22,400	282.50
2009-05-22	540	555	540	552	8,600	276
2009-05-21	551	551	539	544	5,100	272
2009-05-20	554	555	548	550	6,100	275
2009-05-19	559	559	538	555	13,700	277.50
2009-05-18	557	557	542	545	9,300	272.50
2009-05-15	561	569	544	567	28,800	283.50
2009-05-14	541	563	539	541	25,300	270.50
2009-05-13	547	554	540	549	8,800	274.50
2009-05-12	541	556	539	544	9,400	272
2009-05-11	541	558	540	545	15,200	272.50
2009-05-08	541	541	535	537	4,500	268.50
2009-05-07	564	564	535	538	14,500	269
2009-05-01	525	528	519	524	5,600	262
2009-04-30	534	535	529	530	22,700	265
2009-04-28	522	523	514	514	15,900	257
2009-04-27	524	524	513	516	8,600	258
2009-04-24	511	520	500	506	16,400	253
2009-04-23	501	503	495	501	26,800	250.50
2009-04-22	510	511	500	506	15,400	253
2009-04-21	520	522	506	510	11,300	255
2009-04-20	521	536	518	523	9,500	261.50
2009-04-17	511	519	511	517	4,700	258.50
2009-04-16	523	524	511	512	14,000	256
2009-04-15	514	516	510	513	17,300	256.50
2009-04-14	517	519	512	512	22,400	256
2009-04-13	530	530	515	517	6,800	258.50
2009-04-10	534	534	517	523	7,600	261.50
2009-04-09	512	524	512	524	6,800	262
2009-04-08	521	521	515	515	5,900	257.50
2009-04-07	537	537	531	535	7,200	267.50
2009-04-06	523	535	521	523	9,300	261.50
2009-04-03	533	542	518	525	7,300	262.50
2009-04-02	529	549	528	529	7,900	264.50
2009-04-01	533	533	519	522	10,000	261
2009-03-31	559	559	518	530	39,600	265
2009-03-30	560	581	550	557	22,300	278.50
2009-03-27	553	563	551	559	13,800	279.50
2009-03-26	569	569	542	563	18,300	281.50
2009-03-25	576	576	556	561	27,000	280.50
2009-03-24	560	567	554	559	23,700	279.50
2009-03-23	548	560	545	560	13,600	280
2009-03-19	533	541	532	539	13,800	269.50
2009-03-18	545	545	535	538	15,300	269
2009-03-17	547	547	536	545	8,700	272.50
2009-03-16	550	559	525	547	14,000	273.50
2009-03-13	521	550	516	548	47,100	274
2009-03-12	503	506	497	505	16,300	252.50
2009-03-11	510	527	493	512	9,200	256
2009-03-10	501	507	491	495	6,400	247.50
2009-03-09	517	520	504	504	8,700	252
2009-03-06	519	529	516	521	25,200	260.50
2009-03-05	543	560	536	559	14,800	279.50
2009-03-04	535	541	523	532	8,000	266
2009-03-03	533	548	533	543	3,400	271.50
2009-03-02	527	547	512	546	5,800	273
2009-02-27	557	557	534	537	31,800	268.50
2009-02-26	527	555	527	537	17,400	268.50
2009-02-25	524	524	515	524	17,000	262
2009-02-24	510	529	490	494	19,700	247
2009-02-23	528	534	515	517	9,800	258.50
2009-02-20	543	550	532	538	12,300	269
2009-02-19	536	548	530	539	10,800	269.50
2009-02-18	548	548	522	533	14,000	266.50
2009-02-17	565	565	551	558	12,600	279
2009-02-16	560	575	560	575	19,000	287.50
2009-02-13	593	593	564	568	33,000	284
2009-02-12	588	588	576	583	25,000	291.50
2009-02-10	610	611	585	588	16,300	294
2009-02-09	615	615	592	592	11,600	296
2009-02-06	615	618	601	607	14,300	303.50
2009-02-05	612	618	611	614	20,800	307
2009-02-04	612	612	606	611	26,100	305.50
2009-02-03	615	625	612	612	12,200	306
2009-02-02	623	630	610	615	18,000	307.50
2009-01-30	622	630	616	622	38,300	311
2009-01-29	612	632	612	632	24,300	316
2009-01-28	612	612	606	608	13,300	304
2009-01-27	574	619	574	612	31,400	306
2009-01-26	582	582	566	569	14,200	284.50
2009-01-23	592	592	560	572	28,100	286
2009-01-22	587	587	568	572	26,800	286
2009-01-21	587	595	585	587	22,500	293.50
2009-01-20	600	601	590	591	24,900	295.50
2009-01-19	599	602	597	600	13,000	300
2009-01-16	600	603	592	599	30,500	299.50
2009-01-15	597	609	590	599	30,200	299.50
2009-01-14	595	608	587	598	36,000	299
2009-01-13	601	604	585	585	27,300	292.50
2009-01-09	607	608	600	601	15,400	300.50
2009-01-08	615	617	605	607	17,400	303.50
2009-01-07	615	625	612	618	31,500	309
2009-01-06	605	614	601	614	14,000	307
2009-01-05	603	605	597	597	4,000	298.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30