7734 理研計器(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	530	536	527	527	22,900	263.50
2012-12-27	536	536	531	533	38,600	266.50
2012-12-26	529	532	526	529	13,200	264.50
2012-12-25	532	532	524	528	20,200	264
2012-12-21	531	531	520	526	16,300	263
2012-12-20	523	528	517	526	23,700	263
2012-12-19	524	525	522	522	13,600	261
2012-12-18	519	524	516	522	15,700	261
2012-12-17	513	520	512	514	15,400	257
2012-12-14	527	527	515	515	40,700	257.50
2012-12-13	530	530	524	527	25,500	263.50
2012-12-12	524	530	520	528	60,000	264
2012-12-11	505	510	504	509	7,900	254.50
2012-12-10	507	508	503	508	11,600	254
2012-12-07	513	514	510	510	7,700	255
2012-12-06	512	514	507	514	12,800	257
2012-12-05	503	508	500	508	23,200	254
2012-12-04	505	515	503	508	27,000	254
2012-12-03	515	515	511	511	15,100	255.50
2012-11-30	514	515	511	513	38,200	256.50
2012-11-29	508	513	506	511	22,300	255.50
2012-11-28	504	509	504	505	10,300	252.50
2012-11-27	505	510	502	510	29,500	255
2012-11-26	500	504	495	501	40,200	250.50
2012-11-22	503	503	491	495	36,900	247.50
2012-11-21	496	499	492	498	12,800	249
2012-11-20	502	503	485	488	14,800	244
2012-11-19	495	498	492	498	16,400	249
2012-11-16	485	497	485	493	9,900	246.50
2012-11-15	477	483	474	481	18,600	240.50
2012-11-14	476	476	471	473	16,700	236.50
2012-11-13	481	481	470	478	19,500	239
2012-11-12	490	490	472	472	9,400	236
2012-11-09	486	488	485	486	10,100	243
2012-11-08	490	497	489	489	12,200	244.50
2012-11-07	497	497	493	494	11,400	247
2012-11-06	498	498	494	495	7,900	247.50
2012-11-05	499	501	498	500	5,600	250
2012-11-02	505	506	500	502	14,900	251
2012-11-01	499	499	494	497	7,300	248.50
2012-10-31	493	500	492	496	29,300	248
2012-10-30	500	503	490	493	30,200	246.50
2012-10-29	508	508	496	496	18,300	248
2012-10-26	508	508	500	502	8,200	251
2012-10-25	508	508	497	507	14,800	253.50
2012-10-24	501	506	497	506	11,700	253
2012-10-23	505	505	500	501	7,100	250.50
2012-10-22	504	506	498	505	10,600	252.50
2012-10-19	510	512	507	509	12,900	254.50
2012-10-18	506	513	506	510	14,400	255
2012-10-17	503	510	503	506	20,000	253
2012-10-16	503	505	499	504	7,900	252
2012-10-15	500	506	499	503	23,100	251.50
2012-10-12	505	509	502	509	15,000	254.50
2012-10-11	486	507	485	507	15,800	253.50
2012-10-10	492	496	486	486	14,300	243
2012-10-09	498	502	492	493	16,500	246.50
2012-10-05	495	501	495	498	8,200	249
2012-10-04	499	505	495	495	14,400	247.50
2012-10-03	501	503	496	500	11,400	250
2012-10-02	502	502	495	501	7,700	250.50
2012-10-01	507	507	500	502	5,600	251
2012-09-28	519	519	502	510	25,300	255
2012-09-27	513	516	512	513	12,200	256.50
2012-09-26	512	514	508	513	15,000	256.50
2012-09-25	513	519	506	519	21,600	259.50
2012-09-24	518	518	483	511	35,200	255.50
2012-09-21	516	517	511	517	8,600	258.50
2012-09-20	512	519	507	507	13,700	253.50
2012-09-19	507	512	505	511	12,600	255.50
2012-09-18	512	512	508	511	10,000	255.50
2012-09-14	515	515	503	512	30,500	256
2012-09-13	507	507	504	506	10,200	253
2012-09-12	500	505	500	505	8,700	252.50
2012-09-11	500	504	495	499	8,500	249.50
2012-09-10	498	504	498	504	5,700	252
2012-09-07	501	503	498	502	13,000	251
2012-09-06	501	501	500	500	12,500	250
2012-09-05	498	500	495	497	7,600	248.50
2012-09-04	500	501	497	497	9,400	248.50
2012-09-03	502	510	501	501	8,800	250.50
2012-08-31	505	512	504	504	20,300	252
2012-08-30	515	515	505	510	13,900	255
2012-08-29	510	515	506	515	8,800	257.50
2012-08-28	522	524	507	507	20,800	253.50
2012-08-27	530	530	523	523	13,000	261.50
2012-08-24	535	535	522	526	21,100	263
2012-08-23	530	532	523	532	13,000	266
2012-08-22	532	532	523	529	12,100	264.50
2012-08-21	528	531	523	531	9,100	265.50
2012-08-20	528	530	523	524	14,800	262
2012-08-17	529	532	528	531	8,600	265.50
2012-08-16	531	535	526	535	24,600	267.50
2012-08-15	536	536	526	528	19,900	264
2012-08-14	521	532	521	532	23,600	266
2012-08-13	514	527	514	520	20,900	260
2012-08-10	528	532	525	532	13,000	266
2012-08-09	524	530	524	527	14,800	263.50
2012-08-08	528	533	522	532	32,300	266
2012-08-07	515	530	502	528	25,700	264
2012-08-06	515	523	507	515	23,900	257.50
2012-08-03	518	518	509	509	19,100	254.50
2012-08-02	528	528	517	527	16,000	263.50
2012-08-01	530	530	523	530	19,500	265
2012-07-31	524	535	522	529	40,900	264.50
2012-07-30	525	525	517	523	25,300	261.50
2012-07-27	526	528	515	523	52,300	261.50
2012-07-26	506	515	506	515	30,600	257.50
2012-07-25	502	511	497	504	49,300	252
2012-07-24	499	503	495	501	28,600	250.50
2012-07-23	500	500	496	496	41,300	248
2012-07-20	517	520	508	510	70,500	255
2012-07-19	519	527	516	527	83,900	263.50
2012-07-18	500	505	495	496	79,300	248
2012-07-17	507	514	506	509	80,000	254.50
2012-07-13	508	523	507	520	83,000	260
2012-07-12	524	528	518	518	77,800	259
2012-07-11	521	529	512	519	131,300	259.50
2012-07-10	531	542	531	531	133,200	265.50
2012-07-09	568	573	537	538	199,800	269
2012-07-06	550	569	550	561	203,600	280.50
2012-07-05	520	549	520	535	117,900	267.50
2012-07-04	504	534	504	530	90,500	265
2012-07-03	504	514	504	510	58,900	255
2012-07-02	511	515	508	508	55,100	254
2012-06-29	501	519	500	508	69,700	254
2012-06-28	486	515	486	511	64,700	255.50
2012-06-27	482	495	482	490	54,200	245
2012-06-26	482	493	482	490	58,900	245
2012-06-25	495	500	492	492	50,600	246
2012-06-22	483	500	483	500	41,300	250
2012-06-21	489	498	489	496	39,200	248
2012-06-20	487	493	487	492	35,100	246
2012-06-19	483	494	483	490	38,100	245
2012-06-18	484	497	484	490	40,000	245
2012-06-15	490	495	473	490	43,500	245
2012-06-14	481	492	481	491	37,200	245.50
2012-06-13	484	492	482	491	12,000	245.50
2012-06-12	475	481	472	481	34,900	240.50
2012-06-11	482	490	481	481	29,100	240.50
2012-06-08	485	490	484	484	45,100	242
2012-06-07	482	495	482	495	34,800	247.50
2012-06-06	482	492	482	490	10,300	245
2012-06-05	475	484	475	480	36,300	240
2012-06-04	488	489	485	489	14,100	244.50
2012-06-01	500	503	491	492	30,900	246
2012-05-31	510	514	508	511	41,900	255.50
2012-05-30	515	525	511	525	29,400	262.50
2012-05-29	517	531	513	531	18,600	265.50
2012-05-28	510	514	510	510	22,500	255
2012-05-25	524	526	514	516	12,700	258
2012-05-24	502	509	498	509	12,900	254.50
2012-05-23	504	507	502	502	23,300	251
2012-05-22	506	508	500	504	10,600	252
2012-05-21	504	507	500	500	28,700	250
2012-05-18	510	511	502	503	20,900	251.50
2012-05-17	503	533	503	524	23,700	262
2012-05-16	524	524	508	509	17,300	254.50
2012-05-15	530	532	521	524	31,400	262
2012-05-14	538	540	535	537	11,200	268.50
2012-05-11	550	550	541	541	11,700	270.50
2012-05-10	544	557	542	554	12,300	277
2012-05-09	544	551	544	546	13,700	273
2012-05-08	545	554	544	551	15,200	275.50
2012-05-07	551	557	546	546	19,500	273
2012-05-02	552	560	552	556	18,800	278
2012-05-01	561	561	555	556	11,800	278
2012-04-27	566	575	561	561	36,900	280.50
2012-04-26	571	580	565	576	20,700	288
2012-04-25	555	572	555	563	25,200	281.50
2012-04-24	555	555	552	555	23,900	277.50
2012-04-23	565	565	556	556	8,700	278
2012-04-20	565	565	558	563	8,200	281.50
2012-04-19	570	570	565	565	8,100	282.50
2012-04-18	565	579	563	570	25,500	285
2012-04-17	565	570	563	570	9,300	285
2012-04-16	568	568	565	565	7,300	282.50
2012-04-13	569	575	569	572	15,200	286
2012-04-12	559	565	555	565	18,500	282.50
2012-04-11	552	565	551	557	28,100	278.50
2012-04-10	576	578	572	572	10,700	286
2012-04-09	580	580	574	578	12,100	289
2012-04-06	588	588	580	588	25,000	294
2012-04-05	588	601	588	589	14,800	294.50
2012-04-04	600	602	587	588	22,400	294
2012-04-03	603	604	600	601	10,600	300.50
2012-04-02	609	610	599	601	16,700	300.50
2012-03-30	604	613	601	608	24,000	304
2012-03-29	608	613	596	611	37,000	305.50
2012-03-28	612	612	605	607	16,600	303.50
2012-03-27	608	619	606	619	26,400	309.50
2012-03-26	609	610	603	604	21,200	302
2012-03-23	613	613	607	607	19,700	303.50
2012-03-22	612	613	608	613	17,900	306.50
2012-03-21	614	620	605	605	39,400	302.50
2012-03-19	616	622	614	614	31,600	307
2012-03-16	619	619	614	616	16,000	308
2012-03-15	619	619	612	612	31,700	306
2012-03-14	611	621	609	612	31,900	306
2012-03-13	610	611	601	601	27,000	300.50
2012-03-12	614	618	611	611	16,100	305.50
2012-03-09	610	620	609	614	46,100	307
2012-03-08	611	618	602	606	22,900	303
2012-03-07	599	604	596	604	18,700	302
2012-03-06	602	605	600	602	12,400	301
2012-03-05	607	613	606	606	11,400	303
2012-03-02	608	617	604	611	16,900	305.50
2012-03-01	614	623	604	611	30,900	305.50
2012-02-29	629	629	613	615	37,700	307.50
2012-02-28	614	628	610	628	38,000	314
2012-02-27	612	617	611	613	36,500	306.50
2012-02-24	611	617	610	613	29,000	306.50
2012-02-23	616	618	608	608	37,000	304
2012-02-22	601	611	597	610	34,800	305
2012-02-21	594	600	594	597	20,800	298.50
2012-02-20	591	595	590	592	21,900	296
2012-02-17	586	593	586	589	17,800	294.50
2012-02-16	589	592	583	586	28,100	293
2012-02-15	591	592	584	589	60,500	294.50
2012-02-14	593	601	593	601	17,600	300.50
2012-02-13	597	600	588	588	34,600	294
2012-02-10	604	606	595	597	23,100	298.50
2012-02-09	601	608	601	608	21,400	304
2012-02-08	601	607	600	606	17,500	303
2012-02-07	602	606	600	604	11,100	302
2012-02-06	603	606	603	605	6,200	302.50
2012-02-03	606	607	596	596	16,100	298
2012-02-02	609	615	603	604	12,900	302
2012-02-01	598	612	598	609	22,200	304.50
2012-01-31	604	608	601	603	40,000	301.50
2012-01-30	597	610	595	609	40,400	304.50
2012-01-27	589	595	589	593	23,500	296.50
2012-01-26	592	592	588	589	10,100	294.50
2012-01-25	590	590	580	588	37,700	294
2012-01-24	596	600	583	583	27,200	291.50
2012-01-23	591	591	584	586	70,400	293
2012-01-20	585	592	582	589	86,600	294.50
2012-01-19	583	590	576	579	47,300	289.50
2012-01-18	576	588	573	581	48,600	290.50
2012-01-17	567	573	565	571	31,300	285.50
2012-01-16	562	566	558	566	27,400	283
2012-01-13	562	564	557	563	38,300	281.50
2012-01-12	554	557	551	556	19,900	278
2012-01-11	551	554	550	552	21,700	276
2012-01-10	546	557	546	549	23,500	274.50
2012-01-06	558	560	545	546	30,800	273
2012-01-05	563	563	557	557	7,300	278.50
2012-01-04	564	565	563	565	16,000	282.50

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