7734 理研計器(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	558	560	555	560	20,300	280
2011-12-29	560	560	556	559	15,400	279.50
2011-12-28	560	568	559	561	68,000	280.50
2011-12-27	550	557	550	557	16,600	278.50
2011-12-26	548	558	543	555	37,400	277.50
2011-12-22	541	549	540	545	45,400	272.50
2011-12-21	540	542	538	539	22,500	269.50
2011-12-20	540	546	528	528	58,200	264
2011-12-19	539	550	536	546	40,300	273
2011-12-16	547	551	543	544	32,000	272
2011-12-15	552	556	548	548	23,400	274
2011-12-14	555	555	553	554	19,600	277
2011-12-13	559	559	552	554	25,700	277
2011-12-12	570	570	557	558	46,800	279
2011-12-09	542	545	540	541	42,100	270.50
2011-12-08	548	548	546	548	6,100	274
2011-12-07	547	551	546	548	24,900	274
2011-12-06	557	558	545	548	40,400	274
2011-12-05	557	560	556	558	19,900	279
2011-12-02	565	565	552	557	25,200	278.50
2011-12-01	575	576	554	559	37,200	279.50
2011-11-30	549	565	543	565	41,600	282.50
2011-11-29	540	552	538	551	25,400	275.50
2011-11-28	528	539	527	534	15,700	267
2011-11-25	539	539	524	524	22,000	262
2011-11-24	535	535	530	531	17,300	265.50
2011-11-22	533	535	522	534	24,700	267
2011-11-21	533	539	531	535	10,700	267.50
2011-11-18	533	534	531	533	17,100	266.50
2011-11-17	544	544	533	543	16,000	271.50
2011-11-16	558	558	544	545	9,300	272.50
2011-11-15	557	557	547	550	24,700	275
2011-11-14	557	557	547	554	20,500	277
2011-11-11	535	553	527	553	24,100	276.50
2011-11-10	530	531	523	524	15,600	262
2011-11-09	550	551	541	551	10,500	275.50
2011-11-08	543	555	541	541	9,100	270.50
2011-11-07	542	545	538	545	11,800	272.50
2011-11-04	538	539	534	539	7,800	269.50
2011-11-02	537	540	529	529	24,600	264.50
2011-11-01	545	556	537	537	26,000	268.50
2011-10-31	557	565	555	555	44,200	277.50
2011-10-28	562	566	555	555	30,400	277.50
2011-10-27	546	548	537	548	13,500	274
2011-10-26	539	548	534	541	15,700	270.50
2011-10-25	550	550	533	539	27,100	269.50
2011-10-24	536	542	532	542	15,700	271
2011-10-21	539	539	523	523	30,900	261.50
2011-10-20	548	548	537	538	19,700	269
2011-10-19	549	552	546	546	10,700	273
2011-10-18	554	554	546	546	7,100	273
2011-10-17	550	558	544	558	17,100	279
2011-10-14	558	558	546	550	26,100	275
2011-10-13	562	565	552	555	41,500	277.50
2011-10-12	557	560	548	552	13,000	276
2011-10-11	561	571	555	557	11,600	278.50
2011-10-07	557	560	552	553	16,000	276.50
2011-10-06	542	547	537	547	60,800	273.50
2011-10-05	552	558	536	536	21,700	268
2011-10-04	565	567	553	556	24,700	278
2011-10-03	586	586	567	567	15,700	283.50
2011-09-30	614	614	592	605	28,500	302.50
2011-09-29	566	610	566	610	29,300	305
2011-09-28	557	565	548	565	37,600	282.50
2011-09-27	551	567	551	564	24,200	282
2011-09-26	557	560	537	549	34,100	274.50
2011-09-22	578	578	557	557	25,600	278.50
2011-09-21	586	589	577	578	13,900	289
2011-09-20	590	590	576	580	18,000	290
2011-09-16	592	600	592	595	30,300	297.50
2011-09-15	591	595	575	595	26,600	297.50
2011-09-14	601	608	586	588	23,300	294
2011-09-13	567	600	567	600	37,500	300
2011-09-12	565	571	561	567	12,800	283.50
2011-09-09	572	584	568	568	33,700	284
2011-09-08	578	578	573	576	14,800	288
2011-09-07	573	577	569	575	12,600	287.50
2011-09-06	585	591	572	573	18,000	286.50
2011-09-05	592	594	586	588	17,900	294
2011-09-02	601	603	595	599	21,600	299.50
2011-09-01	601	607	601	602	26,100	301
2011-08-31	606	611	600	603	26,100	301.50
2011-08-30	611	617	608	612	25,300	306
2011-08-29	608	611	600	611	12,300	305.50
2011-08-26	594	614	590	608	13,000	304
2011-08-25	606	607	591	593	25,200	296.50
2011-08-24	620	621	595	596	27,300	298
2011-08-23	606	616	601	610	17,900	305
2011-08-22	608	617	597	601	18,400	300.50
2011-08-19	609	614	606	612	13,600	306
2011-08-18	629	633	621	624	16,500	312
2011-08-17	633	638	627	629	9,800	314.50
2011-08-16	636	642	631	633	11,700	316.50
2011-08-15	641	641	629	634	17,100	317
2011-08-12	648	650	619	631	29,400	315.50
2011-08-11	625	638	624	638	37,900	319
2011-08-10	638	659	634	638	51,700	319
2011-08-09	619	628	604	628	28,400	314
2011-08-08	632	644	628	634	21,900	317
2011-08-05	640	647	635	642	36,500	321
2011-08-04	660	667	660	660	15,300	330
2011-08-03	663	665	655	656	14,100	328
2011-08-02	684	684	671	676	9,900	338
2011-08-01	679	690	672	683	11,700	341.50
2011-07-29	700	700	681	683	41,000	341.50
2011-07-28	706	706	698	705	31,800	352.50
2011-07-27	699	708	696	705	20,600	352.50
2011-07-26	700	710	700	708	16,200	354
2011-07-25	703	703	698	700	18,700	350
2011-07-22	711	711	697	704	21,600	352
2011-07-21	709	709	696	702	12,500	351
2011-07-20	716	716	705	708	12,200	354
2011-07-19	700	710	700	704	6,800	352
2011-07-15	700	713	700	710	24,000	355
2011-07-14	713	713	700	707	19,800	353.50
2011-07-13	707	716	702	708	17,900	354
2011-07-12	715	725	705	708	47,100	354
2011-07-11	708	717	706	714	22,100	357
2011-07-08	711	725	711	719	15,800	359.50
2011-07-07	714	721	712	715	12,900	357.50
2011-07-06	715	718	710	718	12,400	359
2011-07-05	729	729	713	717	11,300	358.50
2011-07-04	730	734	726	730	32,700	365
2011-07-01	729	729	715	724	54,100	362
2011-06-30	704	714	701	714	34,600	357
2011-06-29	687	704	684	704	30,000	352
2011-06-28	689	689	681	684	18,300	342
2011-06-27	687	688	677	679	13,600	339.50
2011-06-24	681	686	681	684	16,400	342
2011-06-23	667	678	667	677	17,600	338.50
2011-06-22	675	675	666	668	20,600	334
2011-06-21	663	671	661	665	15,200	332.50
2011-06-20	663	670	663	666	8,000	333
2011-06-17	685	685	667	669	16,800	334.50
2011-06-16	687	687	675	676	22,100	338
2011-06-15	689	692	675	688	22,900	344
2011-06-14	668	684	664	684	37,100	342
2011-06-13	652	662	651	659	14,500	329.50
2011-06-10	663	671	659	663	33,100	331.50
2011-06-09	656	661	656	658	9,700	329
2011-06-08	667	670	660	661	11,800	330.50
2011-06-07	657	677	653	668	23,500	334
2011-06-06	660	665	654	656	14,300	328
2011-06-03	663	668	654	654	19,500	327
2011-06-02	661	672	660	663	22,400	331.50
2011-06-01	656	681	652	681	47,700	340.50
2011-05-31	649	663	646	655	36,000	327.50
2011-05-30	654	656	643	653	25,600	326.50
2011-05-27	658	658	649	650	19,600	325
2011-05-26	665	670	655	657	20,600	328.50
2011-05-25	655	659	648	659	29,200	329.50
2011-05-24	642	654	638	653	28,700	326.50
2011-05-23	650	651	636	641	30,800	320.50
2011-05-20	652	660	646	648	20,800	324
2011-05-19	662	664	650	653	20,200	326.50
2011-05-18	655	663	654	662	19,700	331
2011-05-17	647	660	647	655	27,400	327.50
2011-05-16	676	681	643	643	100,500	321.50
2011-05-13	649	664	615	663	86,600	331.50
2011-05-12	670	675	650	657	46,200	328.50
2011-05-11	680	685	669	671	22,400	335.50
2011-05-10	685	692	665	677	49,000	338.50
2011-05-09	697	697	685	690	22,200	345
2011-05-06	694	703	694	697	12,600	348.50
2011-05-02	702	703	696	701	13,600	350.50
2011-04-28	683	694	683	692	27,400	346
2011-04-27	697	697	687	691	24,600	345.50
2011-04-26	689	691	680	690	35,900	345
2011-04-25	686	687	677	679	21,200	339.50
2011-04-22	689	690	676	677	49,900	338.50
2011-04-21	682	689	679	681	21,000	340.50
2011-04-20	678	696	674	678	43,400	339
2011-04-19	685	689	667	677	41,600	338.50
2011-04-18	692	694	687	692	16,600	346
2011-04-15	703	705	694	697	24,100	348.50
2011-04-14	698	701	686	701	42,000	350.50
2011-04-13	682	698	681	690	32,800	345
2011-04-12	693	702	683	686	31,900	343
2011-04-11	716	719	700	707	25,100	353.50
2011-04-08	706	717	690	713	65,600	356.50
2011-04-07	727	733	706	707	32,100	353.50
2011-04-06	738	742	722	727	58,900	363.50
2011-04-05	761	768	737	750	93,500	375
2011-04-04	745	783	745	766	157,000	383
2011-04-01	794	794	743	752	343,300	376
2011-03-31	690	702	675	694	40,100	347
2011-03-30	662	707	662	696	39,100	348
2011-03-29	649	656	638	656	17,000	328
2011-03-28	652	665	645	649	13,700	324.50
2011-03-25	652	655	640	642	23,600	321
2011-03-24	659	662	641	641	22,600	320.50
2011-03-23	651	657	637	648	36,500	324
2011-03-22	623	640	610	631	26,100	315.50
2011-03-18	554	605	554	592	59,100	296
2011-03-17	550	574	538	564	47,000	282
2011-03-16	540	571	540	554	45,800	277
2011-03-15	648	648	532	546	39,400	273
2011-03-14	623	651	618	632	31,200	316
2011-03-11	700	705	688	693	55,300	346.50
2011-03-10	720	720	705	709	16,000	354.50
2011-03-09	738	738	709	723	22,700	361.50
2011-03-08	732	734	727	728	10,600	364
2011-03-07	744	745	728	731	18,800	365.50
2011-03-04	750	750	743	748	12,900	374
2011-03-03	740	748	739	748	8,200	374
2011-03-02	760	760	733	743	29,200	371.50
2011-03-01	765	771	753	764	23,700	382
2011-02-28	751	765	739	763	29,100	381.50
2011-02-25	750	761	740	757	36,200	378.50
2011-02-24	757	760	745	760	35,500	380
2011-02-23	758	774	752	760	26,500	380
2011-02-22	777	777	763	763	17,200	381.50
2011-02-21	770	781	759	780	21,800	390
2011-02-18	783	783	770	775	10,200	387.50
2011-02-17	780	787	770	783	33,000	391.50
2011-02-16	790	791	783	783	19,900	391.50
2011-02-15	794	794	783	791	32,600	395.50
2011-02-14	796	802	792	797	32,100	398.50
2011-02-10	786	790	785	788	12,300	394
2011-02-09	789	793	781	789	14,100	394.50
2011-02-08	800	804	788	788	31,100	394
2011-02-07	793	797	793	796	10,000	398
2011-02-04	791	795	788	791	11,800	395.50
2011-02-03	797	800	782	791	30,500	395.50
2011-02-02	775	820	775	796	73,800	398
2011-02-01	762	780	762	766	34,700	383
2011-01-31	769	778	755	768	53,000	384
2011-01-28	773	776	763	769	41,900	384.50
2011-01-27	786	786	773	773	31,900	386.50
2011-01-26	777	785	744	777	46,300	388.50
2011-01-25	739	789	737	787	125,800	393.50
2011-01-24	732	736	726	733	47,800	366.50
2011-01-21	724	728	707	717	26,000	358.50
2011-01-20	730	732	720	720	20,200	360
2011-01-19	740	740	730	739	16,500	369.50
2011-01-18	738	743	730	740	17,500	370
2011-01-17	742	742	730	735	19,900	367.50
2011-01-14	725	744	725	732	36,500	366
2011-01-13	728	734	719	732	48,600	366
2011-01-12	702	728	702	713	41,000	356.50
2011-01-11	700	700	690	692	22,200	346
2011-01-07	678	700	676	694	34,500	347
2011-01-06	676	680	673	677	18,900	338.50
2011-01-05	674	676	671	675	16,400	337.50
2011-01-04	676	678	663	677	11,700	338.50

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