7734 理研計器(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,280	1,299	1,267	1,282	47,600	641
2014-12-29	1,270	1,279	1,253	1,278	41,000	639
2014-12-26	1,228	1,249	1,221	1,249	46,900	624.50
2014-12-25	1,200	1,219	1,199	1,210	74,600	605
2014-12-24	1,200	1,200	1,187	1,190	63,000	595
2014-12-22	1,172	1,185	1,155	1,180	24,100	590
2014-12-19	1,150	1,165	1,135	1,165	52,900	582.50
2014-12-18	1,127	1,137	1,118	1,134	118,400	567
2014-12-17	1,121	1,125	1,100	1,117	73,100	558.50
2014-12-16	1,095	1,115	1,082	1,091	31,300	545.50
2014-12-15	1,135	1,135	1,102	1,113	32,000	556.50
2014-12-12	1,126	1,136	1,124	1,130	95,100	565
2014-12-11	1,110	1,120	1,100	1,120	34,000	560
2014-12-10	1,111	1,120	1,101	1,118	60,900	559
2014-12-09	1,138	1,140	1,122	1,128	42,000	564
2014-12-08	1,114	1,131	1,112	1,128	154,900	564
2014-12-05	1,119	1,120	1,102	1,113	77,300	556.50
2014-12-04	1,110	1,120	1,102	1,108	48,900	554
2014-12-03	1,100	1,110	1,097	1,101	47,700	550.50
2014-12-02	1,097	1,100	1,092	1,100	20,100	550
2014-12-01	1,093	1,105	1,092	1,097	15,300	548.50
2014-11-28	1,099	1,105	1,081	1,105	29,400	552.50
2014-11-27	1,065	1,100	1,065	1,095	38,500	547.50
2014-11-26	1,084	1,090	1,065	1,065	22,800	532.50
2014-11-25	1,090	1,111	1,061	1,090	24,600	545
2014-11-21	1,059	1,086	1,040	1,081	34,100	540.50
2014-11-20	1,045	1,061	1,039	1,052	27,200	526
2014-11-19	1,040	1,060	1,033	1,033	19,800	516.50
2014-11-18	1,021	1,049	1,021	1,037	28,200	518.50
2014-11-17	1,045	1,048	1,020	1,022	36,100	511
2014-11-14	1,068	1,086	1,054	1,058	68,100	529
2014-11-13	1,095	1,095	1,055	1,068	48,900	534
2014-11-12	1,121	1,131	1,094	1,094	45,900	547
2014-11-11	1,088	1,111	1,064	1,091	38,300	545.50
2014-11-10	1,098	1,104	1,089	1,089	13,300	544.50
2014-11-07	1,098	1,107	1,094	1,100	10,500	550
2014-11-06	1,107	1,117	1,094	1,098	28,200	549
2014-11-05	1,105	1,130	1,098	1,121	27,600	560.50
2014-11-04	1,120	1,131	1,040	1,098	41,800	549
2014-10-31	1,064	1,120	1,060	1,116	34,300	558
2014-10-30	1,052	1,074	1,051	1,060	21,900	530
2014-10-29	1,045	1,074	1,040	1,042	19,500	521
2014-10-28	1,038	1,046	1,036	1,037	3,400	518.50
2014-10-27	1,025	1,041	1,025	1,039	4,100	519.50
2014-10-24	1,036	1,039	1,015	1,022	9,900	511
2014-10-23	1,023	1,055	1,012	1,015	15,900	507.50
2014-10-22	1,005	1,025	1,005	1,025	10,400	512.50
2014-10-21	1,006	1,043	995	1,004	17,900	502
2014-10-20	993	1,017	991	1,003	12,100	501.50
2014-10-17	996	998	954	975	17,700	487.50
2014-10-16	984	1,013	984	999	13,200	499.50
2014-10-15	1,011	1,018	963	1,005	32,200	502.50
2014-10-14	1,006	1,021	988	1,005	16,700	502.50
2014-10-10	1,026	1,045	1,021	1,025	22,200	512.50
2014-10-09	1,063	1,069	1,055	1,055	14,100	527.50
2014-10-08	1,060	1,078	1,053	1,055	9,800	527.50
2014-10-07	1,086	1,098	1,081	1,081	13,700	540.50
2014-10-06	1,088	1,088	1,077	1,085	9,000	542.50
2014-10-03	1,069	1,079	1,050	1,066	13,200	533
2014-10-02	1,096	1,096	1,072	1,072	26,200	536
2014-10-01	1,105	1,128	1,102	1,109	8,700	554.50
2014-09-30	1,128	1,141	1,078	1,101	57,300	550.50
2014-09-29	1,150	1,150	1,126	1,135	22,000	567.50
2014-09-26	1,121	1,148	1,121	1,140	11,100	570
2014-09-25	1,128	1,136	1,118	1,136	18,800	568
2014-09-24	1,123	1,130	1,111	1,118	8,300	559
2014-09-22	1,130	1,132	1,104	1,119	7,000	559.50
2014-09-19	1,127	1,137	1,120	1,132	15,200	566
2014-09-18	1,113	1,125	1,110	1,122	13,900	561
2014-09-17	1,115	1,119	1,105	1,109	9,300	554.50
2014-09-16	1,117	1,120	1,116	1,119	5,800	559.50
2014-09-12	1,115	1,120	1,112	1,116	43,400	558
2014-09-11	1,107	1,112	1,102	1,111	9,700	555.50
2014-09-10	1,098	1,105	1,097	1,105	9,100	552.50
2014-09-09	1,104	1,107	1,095	1,099	5,500	549.50
2014-09-08	1,100	1,105	1,095	1,099	13,100	549.50
2014-09-05	1,097	1,103	1,085	1,093	13,500	546.50
2014-09-04	1,090	1,103	1,087	1,096	2,800	548
2014-09-03	1,107	1,107	1,089	1,094	10,600	547
2014-09-02	1,091	1,107	1,085	1,104	9,200	552
2014-09-01	1,081	1,110	1,081	1,092	6,800	546
2014-08-29	1,100	1,100	1,075	1,088	12,600	544
2014-08-28	1,081	1,109	1,081	1,100	14,100	550
2014-08-27	1,119	1,119	1,078	1,088	23,600	544
2014-08-26	1,116	1,120	1,106	1,117	9,400	558.50
2014-08-25	1,123	1,123	1,100	1,108	11,600	554
2014-08-22	1,116	1,124	1,115	1,118	17,300	559
2014-08-21	1,099	1,119	1,086	1,119	9,600	559.50
2014-08-20	1,111	1,115	1,056	1,098	18,900	549
2014-08-19	1,105	1,115	1,105	1,111	8,100	555.50
2014-08-18	1,120	1,130	1,118	1,119	4,900	559.50
2014-08-15	1,110	1,120	1,098	1,120	11,500	560
2014-08-14	1,120	1,120	1,100	1,108	41,700	554
2014-08-13	1,090	1,119	1,085	1,106	16,600	553
2014-08-12	1,051	1,085	1,051	1,080	8,000	540
2014-08-11	1,046	1,071	1,031	1,065	16,200	532.50
2014-08-08	1,062	1,063	1,046	1,046	14,900	523
2014-08-07	1,063	1,069	1,051	1,065	12,500	532.50
2014-08-06	1,082	1,088	1,062	1,069	22,900	534.50
2014-08-05	1,087	1,099	1,083	1,090	12,100	545
2014-08-04	1,100	1,102	1,086	1,092	8,000	546
2014-08-01	1,092	1,116	1,092	1,096	15,900	548
2014-07-31	1,133	1,133	1,098	1,103	22,700	551.50
2014-07-30	1,112	1,131	1,108	1,131	17,200	565.50
2014-07-29	1,100	1,113	1,096	1,112	18,800	556
2014-07-28	1,107	1,107	1,076	1,101	17,200	550.50
2014-07-25	1,100	1,105	1,051	1,095	22,300	547.50
2014-07-24	1,104	1,107	1,085	1,095	11,000	547.50
2014-07-23	1,095	1,109	1,083	1,093	7,600	546.50
2014-07-22	1,091	1,110	1,051	1,091	12,400	545.50
2014-07-18	1,098	1,098	1,077	1,096	27,200	548
2014-07-17	1,090	1,095	1,083	1,091	13,200	545.50
2014-07-16	1,102	1,102	1,082	1,087	12,200	543.50
2014-07-15	1,127	1,127	1,101	1,102	16,400	551
2014-07-14	1,066	1,106	1,066	1,104	13,000	552
2014-07-11	1,073	1,085	1,064	1,076	18,500	538
2014-07-10	1,134	1,134	1,087	1,090	35,800	545
2014-07-09	1,152	1,156	1,130	1,134	23,000	567
2014-07-08	1,127	1,178	1,120	1,167	51,700	583.50
2014-07-07	1,120	1,140	1,120	1,123	11,100	561.50
2014-07-04	1,131	1,131	1,110	1,123	14,000	561.50
2014-07-03	1,118	1,130	1,100	1,125	29,600	562.50
2014-07-02	1,140	1,140	1,096	1,100	34,600	550
2014-07-01	1,066	1,131	1,062	1,110	62,400	555
2014-06-30	1,040	1,074	1,040	1,071	33,000	535.50
2014-06-27	1,040	1,043	1,035	1,040	18,700	520
2014-06-26	1,051	1,051	1,039	1,048	11,200	524
2014-06-25	1,044	1,052	1,036	1,042	24,700	521
2014-06-24	1,046	1,053	1,040	1,048	21,100	524
2014-06-23	1,036	1,050	1,036	1,040	16,400	520
2014-06-20	1,048	1,050	1,030	1,044	13,600	522
2014-06-19	1,050	1,055	1,039	1,046	33,700	523
2014-06-18	1,038	1,050	1,026	1,046	25,200	523
2014-06-17	1,020	1,039	1,020	1,034	22,900	517
2014-06-16	1,031	1,034	1,019	1,021	33,400	510.50
2014-06-13	1,017	1,029	1,017	1,025	43,800	512.50
2014-06-12	1,022	1,031	1,017	1,028	22,300	514
2014-06-11	1,020	1,048	1,006	1,043	36,300	521.50
2014-06-10	1,007	1,027	1,007	1,020	25,600	510
2014-06-09	1,020	1,022	1,011	1,018	15,000	509
2014-06-06	1,012	1,025	1,010	1,017	29,300	508.50
2014-06-05	1,009	1,025	1,009	1,013	23,700	506.50
2014-06-04	1,004	1,014	1,001	1,005	19,400	502.50
2014-06-03	1,002	1,014	983	1,005	32,300	502.50
2014-06-02	990	1,002	988	998	22,100	499
2014-05-30	997	1,004	989	996	25,500	498
2014-05-29	995	1,002	968	1,002	21,600	501
2014-05-28	999	1,004	995	997	27,300	498.50
2014-05-27	993	1,005	993	996	15,600	498
2014-05-26	1,005	1,005	995	998	24,600	499
2014-05-23	991	1,001	983	996	54,000	498
2014-05-22	987	996	978	996	19,700	498
2014-05-21	970	978	968	972	16,700	486
2014-05-20	995	995	972	974	11,800	487
2014-05-19	996	996	981	982	12,500	491
2014-05-16	1,012	1,012	982	996	32,900	498
2014-05-15	1,020	1,027	1,000	1,014	20,800	507
2014-05-14	1,008	1,028	953	1,028	59,400	514
2014-05-13	1,002	1,040	983	1,016	39,900	508
2014-05-12	998	1,029	998	1,013	35,800	506.50
2014-05-09	985	995	984	990	31,900	495
2014-05-08	967	989	967	985	17,700	492.50
2014-05-07	978	978	960	961	21,400	480.50
2014-05-02	990	990	980	988	11,100	494
2014-05-01	990	993	983	990	35,900	495
2014-04-30	984	995	980	990	46,400	495
2014-04-28	964	979	964	979	17,100	489.50
2014-04-25	952	969	946	966	12,300	483
2014-04-24	970	990	948	955	39,700	477.50
2014-04-23	959	970	957	968	20,800	484
2014-04-22	970	970	954	959	14,500	479.50
2014-04-21	969	975	955	972	15,100	486
2014-04-18	972	975	960	964	11,800	482
2014-04-17	970	975	960	969	16,600	484.50
2014-04-16	962	972	960	972	43,300	486
2014-04-15	949	978	938	961	47,700	480.50
2014-04-14	913	941	913	937	15,900	468.50
2014-04-11	905	928	905	918	24,500	459
2014-04-10	918	933	918	919	22,300	459.50
2014-04-09	906	929	905	917	35,800	458.50
2014-04-08	910	960	910	921	35,100	460.50
2014-04-07	932	950	901	928	30,300	464
2014-04-04	958	959	937	953	25,300	476.50
2014-04-03	959	960	932	957	29,400	478.50
2014-04-02	938	956	936	951	31,200	475.50
2014-04-01	925	938	916	937	18,900	468.50
2014-03-31	930	954	924	934	61,500	467
2014-03-28	919	930	908	930	33,600	465
2014-03-27	925	930	872	916	35,900	458
2014-03-26	907	925	907	919	28,700	459.50
2014-03-25	900	918	895	907	29,600	453.50
2014-03-24	884	900	879	899	31,300	449.50
2014-03-20	876	879	860	863	16,400	431.50
2014-03-19	880	898	872	875	18,200	437.50
2014-03-18	875	903	875	884	9,700	442
2014-03-17	870	883	870	873	20,700	436.50
2014-03-14	919	919	870	875	79,100	437.50
2014-03-13	901	915	901	907	25,700	453.50
2014-03-12	903	908	898	901	13,600	450.50
2014-03-11	913	918	907	914	15,400	457
2014-03-10	903	916	902	906	12,100	453
2014-03-07	902	916	902	910	18,700	455
2014-03-06	915	916	901	914	21,200	457
2014-03-05	907	924	900	911	30,900	455.50
2014-03-04	871	906	870	903	24,300	451.50
2014-03-03	881	898	853	881	51,100	440.50
2014-02-28	900	904	881	896	32,900	448
2014-02-27	900	905	898	903	18,800	451.50
2014-02-26	902	907	895	903	19,300	451.50
2014-02-25	905	909	894	905	22,200	452.50
2014-02-24	894	907	877	890	24,300	445
2014-02-21	879	893	876	891	20,300	445.50
2014-02-20	885	885	871	873	13,400	436.50
2014-02-19	884	887	854	883	20,600	441.50
2014-02-18	859	886	841	882	39,600	441
2014-02-17	860	885	831	859	44,600	429.50
2014-02-14	871	876	839	858	44,400	429
2014-02-13	871	871	845	846	28,800	423
2014-02-12	853	874	852	873	16,800	436.50
2014-02-10	862	862	839	844	12,000	422
2014-02-07	823	855	819	851	29,700	425.50
2014-02-06	812	826	812	815	19,200	407.50
2014-02-05	820	825	804	815	33,900	407.50
2014-02-04	849	849	803	806	42,200	403
2014-02-03	865	874	845	871	34,900	435.50
2014-01-31	872	882	855	868	37,400	434
2014-01-30	875	880	855	864	39,100	432
2014-01-29	868	899	867	886	24,700	443
2014-01-28	857	874	855	856	21,800	428
2014-01-27	878	878	857	857	25,900	428.50
2014-01-24	900	902	883	885	48,700	442.50
2014-01-23	923	924	904	908	20,500	454
2014-01-22	920	924	914	916	18,900	458
2014-01-21	910	922	906	918	34,900	459
2014-01-20	915	915	904	909	22,100	454.50
2014-01-17	900	924	900	915	38,400	457.50
2014-01-16	891	909	891	897	34,800	448.50
2014-01-15	890	931	876	899	105,300	449.50
2014-01-14	895	898	883	885	34,900	442.50
2014-01-10	890	898	885	895	35,600	447.50
2014-01-09	892	902	881	897	53,200	448.50
2014-01-08	879	883	870	882	26,000	441
2014-01-07	872	872	860	864	8,700	432
2014-01-06	858	899	852	866	42,400	433

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