7734 理研計器(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	676	676	671	676	24,300	338
2010-12-29	667	679	667	679	15,200	339.50
2010-12-28	673	675	669	671	27,000	335.50
2010-12-27	661	675	658	673	23,400	336.50
2010-12-24	689	689	671	671	25,000	335.50
2010-12-22	692	699	686	690	19,200	345
2010-12-21	687	698	686	696	23,000	348
2010-12-20	699	699	681	695	16,600	347.50
2010-12-17	707	708	701	701	34,500	350.50
2010-12-16	690	702	690	702	26,000	351
2010-12-15	696	700	673	687	49,600	343.50
2010-12-14	668	687	668	685	26,200	342.50
2010-12-13	667	675	667	675	22,800	337.50
2010-12-10	671	672	663	667	45,500	333.50
2010-12-09	674	675	664	670	21,900	335
2010-12-08	650	667	645	667	42,000	333.50
2010-12-07	633	648	633	648	23,100	324
2010-12-06	634	640	633	639	22,000	319.50
2010-12-03	624	627	619	624	31,100	312
2010-12-02	616	621	613	617	31,700	308.50
2010-12-01	590	604	587	604	14,500	302
2010-11-30	604	604	596	597	30,200	298.50
2010-11-29	600	607	599	604	17,900	302
2010-11-26	601	602	599	599	9,700	299.50
2010-11-25	610	610	596	600	40,500	300
2010-11-24	597	612	596	607	35,900	303.50
2010-11-22	594	605	590	602	27,400	301
2010-11-19	596	598	592	594	14,800	297
2010-11-18	581	592	581	590	13,300	295
2010-11-17	576	585	576	581	15,800	290.50
2010-11-16	585	598	580	581	34,300	290.50
2010-11-15	619	620	582	583	99,700	291.50
2010-11-12	570	574	567	569	14,900	284.50
2010-11-11	573	576	567	570	20,000	285
2010-11-10	570	580	568	574	34,600	287
2010-11-09	568	577	556	569	72,000	284.50
2010-11-08	513	518	506	518	11,700	259
2010-11-05	483	516	483	511	11,600	255.50
2010-11-04	477	495	470	478	16,000	239
2010-11-02	487	490	482	482	13,000	241
2010-11-01	496	501	480	487	20,300	243.50
2010-10-29	510	512	500	504	32,100	252
2010-10-28	514	519	513	514	21,400	257
2010-10-27	512	514	511	513	12,100	256.50
2010-10-26	513	518	511	511	9,700	255.50
2010-10-25	525	525	513	513	19,400	256.50
2010-10-22	513	520	513	520	8,900	260
2010-10-21	517	517	510	512	8,000	256
2010-10-20	523	525	517	517	10,100	258.50
2010-10-19	525	538	525	532	4,700	266
2010-10-18	522	530	518	529	5,200	264.50
2010-10-15	539	539	523	523	16,900	261.50
2010-10-14	526	534	526	529	14,600	264.50
2010-10-13	525	529	524	525	8,800	262.50
2010-10-12	544	545	524	525	14,300	262.50
2010-10-08	548	558	544	544	11,700	272
2010-10-07	550	560	546	548	16,100	274
2010-10-06	554	558	550	553	11,100	276.50
2010-10-05	550	561	546	558	14,000	279
2010-10-04	558	562	550	551	11,000	275.50
2010-10-01	560	566	555	562	5,100	281
2010-09-30	585	592	562	564	20,100	282
2010-09-29	570	586	570	584	20,200	292
2010-09-28	580	581	574	575	9,600	287.50
2010-09-27	575	581	575	581	14,500	290.50
2010-09-24	586	586	571	571	17,600	285.50
2010-09-22	581	588	576	585	8,700	292.50
2010-09-21	576	584	576	576	6,500	288
2010-09-17	576	588	576	583	6,100	291.50
2010-09-16	585	586	573	573	4,200	286.50
2010-09-15	575	593	573	585	18,000	292.50
2010-09-14	577	578	572	573	9,900	286.50
2010-09-13	586	589	577	577	11,400	288.50
2010-09-10	596	599	588	589	26,700	294.50
2010-09-09	576	594	576	581	9,600	290.50
2010-09-08	578	582	575	578	3,400	289
2010-09-07	580	586	580	581	2,100	290.50
2010-09-06	582	587	581	587	7,400	293.50
2010-09-03	568	583	568	578	8,800	289
2010-09-02	569	574	563	570	15,900	285
2010-09-01	550	573	550	557	15,200	278.50
2010-08-31	573	573	540	542	28,800	271
2010-08-30	569	590	569	575	16,200	287.50
2010-08-27	566	579	554	566	12,300	283
2010-08-26	552	565	552	565	5,400	282.50
2010-08-25	561	561	546	556	13,900	278
2010-08-24	553	563	553	560	10,300	280
2010-08-23	550	561	550	553	7,000	276.50
2010-08-20	562	568	554	555	4,200	277.50
2010-08-19	560	567	560	565	10,000	282.50
2010-08-18	554	560	551	559	13,800	279.50
2010-08-17	550	555	550	554	8,300	277
2010-08-16	556	557	553	556	4,600	278
2010-08-13	556	556	550	555	18,600	277.50
2010-08-12	548	555	543	552	20,200	276
2010-08-11	560	562	549	549	27,400	274.50
2010-08-10	560	564	559	560	8,700	280
2010-08-09	559	564	556	564	4,100	282
2010-08-06	557	563	557	559	11,200	279.50
2010-08-05	560	565	558	563	9,100	281.50
2010-08-04	563	564	552	558	10,600	279
2010-08-03	565	572	562	567	8,700	283.50
2010-08-02	574	576	554	564	13,200	282
2010-07-30	583	583	572	573	21,900	286.50
2010-07-29	591	594	588	588	12,100	294
2010-07-28	588	594	582	590	24,900	295
2010-07-27	573	581	568	578	12,900	289
2010-07-26	578	578	574	578	8,800	289
2010-07-23	584	584	575	578	17,900	289
2010-07-22	566	577	566	574	13,100	287
2010-07-21	578	580	574	576	12,700	288
2010-07-20	590	592	580	580	17,800	290
2010-07-16	600	601	592	595	35,700	297.50
2010-07-15	605	605	585	585	18,600	292.50
2010-07-14	597	608	597	608	10,900	304
2010-07-13	596	601	586	594	13,400	297
2010-07-12	606	613	596	597	25,200	298.50
2010-07-09	610	628	607	624	21,800	312
2010-07-08	608	625	608	620	18,500	310
2010-07-07	605	608	598	598	12,900	299
2010-07-06	593	609	593	602	8,700	301
2010-07-05	596	612	596	603	5,700	301.50
2010-07-02	603	620	599	601	15,400	300.50
2010-07-01	588	593	578	593	17,100	296.50
2010-06-30	597	597	575	581	27,000	290.50
2010-06-29	600	602	598	598	13,100	299
2010-06-28	588	596	588	596	3,800	298
2010-06-25	599	599	587	588	14,400	294
2010-06-24	593	598	593	597	3,800	298.50
2010-06-23	595	596	592	595	7,100	297.50
2010-06-22	595	595	590	595	3,500	297.50
2010-06-21	595	598	594	598	4,700	299
2010-06-18	584	588	581	588	4,700	294
2010-06-17	599	599	584	584	12,500	292
2010-06-16	586	597	584	597	14,600	298.50
2010-06-15	599	599	580	581	17,500	290.50
2010-06-14	587	594	585	592	12,800	296
2010-06-11	589	589	572	582	31,900	291
2010-06-10	563	578	555	578	22,600	289
2010-06-09	584	584	567	573	12,000	286.50
2010-06-08	584	596	582	594	5,900	297
2010-06-07	599	599	585	591	11,500	295.50
2010-06-04	596	601	596	600	10,000	300
2010-06-03	590	599	590	598	8,500	299
2010-06-02	580	588	580	587	7,500	293.50
2010-06-01	585	608	585	588	8,100	294
2010-05-31	574	588	574	585	16,500	292.50
2010-05-28	582	588	574	584	18,700	292
2010-05-27	569	578	560	572	12,600	286
2010-05-26	589	589	576	579	17,600	289.50
2010-05-25	618	619	585	595	21,700	297.50
2010-05-24	593	610	589	603	14,800	301.50
2010-05-21	595	604	582	600	20,600	300
2010-05-20	618	620	588	615	44,300	307.50
2010-05-19	621	628	601	628	24,600	314
2010-05-18	615	638	615	631	8,300	315.50
2010-05-17	613	639	613	625	17,300	312.50
2010-05-14	635	639	627	629	18,200	314.50
2010-05-13	633	640	627	635	22,000	317.50
2010-05-12	637	639	630	637	15,000	318.50
2010-05-11	650	650	630	637	26,500	318.50
2010-05-10	610	635	610	633	9,100	316.50
2010-05-07	612	624	612	617	15,100	308.50
2010-05-06	626	645	621	642	26,800	321
2010-04-30	650	650	641	646	23,800	323
2010-04-28	646	646	638	645	20,500	322.50
2010-04-27	649	649	642	649	10,900	324.50
2010-04-26	642	650	642	650	12,600	325
2010-04-23	638	644	630	641	16,300	320.50
2010-04-22	634	640	620	637	27,600	318.50
2010-04-21	630	640	630	634	12,300	317
2010-04-20	632	635	628	630	5,000	315
2010-04-19	631	637	626	632	8,100	316
2010-04-16	643	643	640	641	8,200	320.50
2010-04-15	650	653	643	651	17,400	325.50
2010-04-14	647	650	644	650	13,300	325
2010-04-13	650	650	638	642	15,200	321
2010-04-12	656	656	651	651	11,400	325.50
2010-04-09	640	650	640	646	13,200	323
2010-04-08	653	654	643	647	10,100	323.50
2010-04-07	655	659	643	649	30,100	324.50
2010-04-06	648	649	639	647	19,800	323.50
2010-04-05	649	649	643	649	11,800	324.50
2010-04-02	649	649	641	649	13,500	324.50
2010-04-01	635	648	634	648	25,500	324
2010-03-31	649	649	635	635	32,800	317.50
2010-03-30	648	649	641	649	21,700	324.50
2010-03-29	639	648	637	643	12,000	321.50
2010-03-26	632	637	625	637	20,400	318.50
2010-03-25	620	630	616	624	25,700	312
2010-03-24	615	618	609	617	31,300	308.50
2010-03-23	605	615	602	611	9,400	305.50
2010-03-19	590	613	590	609	17,500	304.50
2010-03-18	595	598	586	594	17,200	297
2010-03-17	591	591	585	591	13,900	295.50
2010-03-16	584	591	583	584	6,000	292
2010-03-15	583	584	576	581	23,100	290.50
2010-03-12	576	577	575	577	21,200	288.50
2010-03-11	572	579	572	578	13,100	289
2010-03-10	572	578	570	570	13,400	285
2010-03-09	582	587	570	576	16,400	288
2010-03-08	570	587	570	581	15,200	290.50
2010-03-05	574	583	567	579	13,600	289.50
2010-03-04	584	584	570	574	9,700	287
2010-03-03	582	587	575	584	7,800	292
2010-03-02	580	593	580	591	19,500	295.50
2010-03-01	572	574	570	574	3,600	287
2010-02-26	570	576	561	565	21,300	282.50
2010-02-25	570	575	557	570	21,200	285
2010-02-24	557	573	557	565	23,000	282.50
2010-02-23	570	570	556	563	21,400	281.50
2010-02-22	562	570	557	570	18,900	285
2010-02-19	567	568	557	562	7,600	281
2010-02-18	569	569	561	567	11,100	283.50
2010-02-17	575	575	550	569	14,200	284.50
2010-02-16	570	584	568	569	14,100	284.50
2010-02-15	584	584	558	560	22,500	280
2010-02-12	574	577	567	574	7,100	287
2010-02-10	578	579	572	573	10,800	286.50
2010-02-09	576	587	576	585	10,400	292.50
2010-02-08	584	590	580	582	12,400	291
2010-02-05	586	606	579	584	11,700	292
2010-02-04	589	604	580	590	14,100	295
2010-02-03	580	585	575	579	14,500	289.50
2010-02-02	569	587	559	574	19,500	287
2010-02-01	575	575	552	569	11,300	284.50
2010-01-29	575	576	570	572	23,700	286
2010-01-28	578	590	574	587	21,800	293.50
2010-01-27	580	580	575	578	8,400	289
2010-01-26	587	590	580	580	22,900	290
2010-01-25	593	593	581	587	17,200	293.50
2010-01-22	585	591	584	588	12,700	294
2010-01-21	590	603	587	595	18,600	297.50
2010-01-20	608	608	595	596	6,600	298
2010-01-19	607	611	605	608	12,100	304
2010-01-18	610	615	609	614	9,800	307
2010-01-15	620	620	610	616	25,100	308
2010-01-14	619	632	619	629	13,000	314.50
2010-01-13	616	624	616	618	15,100	309
2010-01-12	616	629	616	628	15,200	314
2010-01-08	626	635	620	635	9,300	317.50
2010-01-07	621	626	615	617	13,900	308.50
2010-01-06	635	635	618	627	8,100	313.50
2010-01-05	643	643	625	626	7,800	313
2010-01-04	637	642	629	633	10,400	316.50

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