7734 理研計器(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,667	1,678	1,634	1,677	54,900	838.50
2016-12-29	1,641	1,662	1,617	1,661	56,200	830.50
2016-12-28	1,631	1,646	1,618	1,645	18,300	822.50
2016-12-27	1,653	1,653	1,621	1,631	18,600	815.50
2016-12-26	1,650	1,660	1,639	1,654	42,500	827
2016-12-22	1,621	1,641	1,613	1,625	44,200	812.50
2016-12-21	1,617	1,637	1,611	1,624	37,700	812
2016-12-20	1,650	1,653	1,631	1,643	37,800	821.50
2016-12-19	1,650	1,662	1,631	1,658	82,900	829
2016-12-16	1,666	1,676	1,628	1,648	85,600	824
2016-12-15	1,591	1,650	1,582	1,650	113,300	825
2016-12-14	1,547	1,571	1,535	1,571	76,700	785.50
2016-12-13	1,511	1,533	1,505	1,531	67,800	765.50
2016-12-12	1,515	1,532	1,514	1,530	28,600	765
2016-12-09	1,500	1,516	1,496	1,516	35,100	758
2016-12-08	1,531	1,531	1,510	1,521	42,800	760.50
2016-12-07	1,502	1,538	1,501	1,527	65,100	763.50
2016-12-06	1,503	1,504	1,485	1,502	59,700	751
2016-12-05	1,500	1,506	1,492	1,503	42,700	751.50
2016-12-02	1,495	1,503	1,485	1,500	35,000	750
2016-12-01	1,484	1,510	1,462	1,494	52,900	747
2016-11-30	1,468	1,484	1,455	1,482	44,400	741
2016-11-29	1,459	1,468	1,428	1,468	44,300	734
2016-11-28	1,460	1,465	1,451	1,460	30,500	730
2016-11-25	1,457	1,480	1,438	1,465	45,700	732.50
2016-11-24	1,447	1,458	1,436	1,453	41,600	726.50
2016-11-22	1,435	1,455	1,423	1,437	51,700	718.50
2016-11-21	1,409	1,442	1,409	1,435	32,700	717.50
2016-11-18	1,386	1,413	1,386	1,403	48,000	701.50
2016-11-17	1,357	1,400	1,355	1,381	46,500	690.50
2016-11-16	1,353	1,377	1,315	1,367	97,700	683.50
2016-11-15	1,354	1,357	1,309	1,330	50,600	665
2016-11-14	1,338	1,378	1,321	1,355	54,800	677.50
2016-11-11	1,344	1,344	1,300	1,321	28,200	660.50
2016-11-10	1,337	1,346	1,283	1,320	40,400	660
2016-11-09	1,273	1,290	1,234	1,267	71,100	633.50
2016-11-08	1,267	1,268	1,247	1,263	35,900	631.50
2016-11-07	1,288	1,295	1,270	1,273	17,100	636.50
2016-11-04	1,272	1,293	1,259	1,269	36,100	634.50
2016-11-02	1,270	1,287	1,260	1,274	23,800	637
2016-11-01	1,300	1,300	1,271	1,282	28,000	641
2016-10-31	1,314	1,320	1,260	1,297	60,000	648.50
2016-10-28	1,324	1,324	1,285	1,306	110,900	653
2016-10-27	1,329	1,338	1,297	1,314	36,500	657
2016-10-26	1,354	1,356	1,316	1,328	34,600	664
2016-10-25	1,336	1,368	1,330	1,356	40,900	678
2016-10-24	1,325	1,347	1,315	1,336	15,800	668
2016-10-21	1,300	1,328	1,300	1,325	14,300	662.50
2016-10-20	1,294	1,341	1,279	1,293	48,400	646.50
2016-10-19	1,288	1,299	1,276	1,293	20,500	646.50
2016-10-17	1,281	1,288	1,273	1,278	16,100	639
2016-10-13	1,266	1,297	1,259	1,291	32,900	645.50
2016-10-12	1,260	1,273	1,240	1,263	30,400	631.50
2016-10-11	1,249	1,289	1,235	1,276	42,100	638
2016-10-07	1,241	1,249	1,232	1,249	21,300	624.50
2016-10-06	1,232	1,249	1,223	1,243	19,500	621.50
2016-10-05	1,221	1,238	1,221	1,232	16,700	616
2016-10-04	1,208	1,227	1,198	1,221	24,000	610.50
2016-10-03	1,200	1,211	1,190	1,205	40,700	602.50
2016-09-30	1,180	1,203	1,150	1,200	59,300	600
2016-09-29	1,205	1,205	1,184	1,201	19,400	600.50
2016-09-28	1,189	1,205	1,152	1,205	27,200	602.50
2016-09-27	1,152	1,207	1,132	1,200	34,800	600
2016-09-26	1,150	1,160	1,144	1,152	14,100	576
2016-09-23	1,150	1,171	1,131	1,150	60,200	575
2016-09-21	1,119	1,139	1,105	1,137	23,800	568.50
2016-09-20	1,085	1,108	1,085	1,108	16,700	554
2016-09-16	1,100	1,101	1,085	1,097	14,300	548.50
2016-09-15	1,100	1,101	1,080	1,093	17,300	546.50
2016-09-14	1,088	1,100	1,087	1,096	14,100	548
2016-09-13	1,100	1,100	1,085	1,092	8,000	546
2016-09-12	1,095	1,095	1,076	1,089	14,100	544.50
2016-09-09	1,098	1,106	1,089	1,096	27,500	548
2016-09-08	1,123	1,123	1,100	1,111	16,500	555.50
2016-09-07	1,112	1,123	1,109	1,121	19,900	560.50
2016-09-06	1,108	1,122	1,108	1,120	4,300	560
2016-09-05	1,120	1,120	1,090	1,108	17,300	554
2016-09-02	1,090	1,106	1,071	1,106	37,700	553
2016-09-01	1,075	1,088	1,065	1,088	12,500	544
2016-08-31	1,066	1,080	1,054	1,076	18,600	538
2016-08-30	1,066	1,075	1,056	1,065	19,700	532.50
2016-08-29	1,060	1,067	1,040	1,059	27,600	529.50
2016-08-26	1,064	1,064	1,025	1,045	21,500	522.50
2016-08-25	1,081	1,086	1,059	1,064	19,000	532
2016-08-24	1,097	1,097	1,077	1,085	9,000	542.50
2016-08-23	1,085	1,088	1,076	1,084	12,000	542
2016-08-22	1,080	1,093	1,079	1,092	8,100	546
2016-08-19	1,062	1,088	1,062	1,083	12,500	541.50
2016-08-18	1,073	1,094	1,066	1,067	19,600	533.50
2016-08-17	1,076	1,095	1,075	1,090	27,200	545
2016-08-16	1,110	1,110	1,087	1,090	16,000	545
2016-08-15	1,120	1,126	1,072	1,106	14,800	553
2016-08-12	1,136	1,149	1,087	1,115	14,600	557.50
2016-08-10	1,106	1,117	1,098	1,106	7,800	553
2016-08-09	1,106	1,120	1,099	1,120	11,700	560
2016-08-08	1,119	1,149	1,091	1,115	14,800	557.50
2016-08-05	1,092	1,108	1,092	1,097	7,200	548.50
2016-08-04	1,114	1,124	1,084	1,103	34,300	551.50
2016-08-03	1,131	1,151	1,111	1,113	20,900	556.50
2016-08-02	1,131	1,159	1,131	1,150	8,300	575
2016-08-01	1,161	1,161	1,114	1,148	15,600	574
2016-07-29	1,163	1,179	1,131	1,179	19,600	589.50
2016-07-28	1,169	1,178	1,160	1,177	24,200	588.50
2016-07-27	1,160	1,187	1,153	1,185	12,500	592.50
2016-07-26	1,166	1,166	1,129	1,143	11,300	571.50
2016-07-25	1,168	1,169	1,146	1,159	12,400	579.50
2016-07-22	1,145	1,174	1,139	1,164	9,400	582
2016-07-21	1,181	1,181	1,140	1,153	15,900	576.50
2016-07-20	1,146	1,184	1,142	1,182	17,800	591
2016-07-19	1,140	1,156	1,135	1,156	8,600	578
2016-07-15	1,137	1,151	1,126	1,148	19,200	574
2016-07-14	1,131	1,150	1,125	1,145	28,700	572.50
2016-07-13	1,159	1,159	1,135	1,143	14,000	571.50
2016-07-12	1,114	1,154	1,107	1,142	24,500	571
2016-07-11	1,067	1,113	1,067	1,092	37,600	546
2016-07-08	1,078	1,092	1,066	1,066	25,400	533
2016-07-07	1,075	1,086	1,061	1,064	21,800	532
2016-07-06	1,094	1,094	1,069	1,083	36,500	541.50
2016-07-05	1,084	1,098	1,070	1,095	46,500	547.50
2016-07-04	1,083	1,087	1,068	1,084	21,700	542
2016-07-01	1,069	1,081	1,060	1,074	14,700	537
2016-06-30	1,062	1,077	1,055	1,055	15,200	527.50
2016-06-29	1,073	1,073	1,052	1,062	12,400	531
2016-06-28	1,045	1,065	1,020	1,059	25,800	529.50
2016-06-27	1,054	1,089	1,034	1,049	38,900	524.50
2016-06-24	1,136	1,136	1,014	1,020	30,500	510
2016-06-23	1,122	1,137	1,100	1,131	27,300	565.50
2016-06-22	1,103	1,103	1,090	1,094	8,900	547
2016-06-21	1,088	1,112	1,088	1,103	6,300	551.50
2016-06-20	1,084	1,106	1,084	1,100	9,200	550
2016-06-17	1,099	1,115	1,076	1,084	44,200	542
2016-06-16	1,062	1,062	1,030	1,036	30,000	518
2016-06-15	1,077	1,077	1,055	1,062	16,500	531
2016-06-14	1,070	1,109	1,055	1,067	23,900	533.50
2016-06-13	1,067	1,101	1,067	1,075	21,900	537.50
2016-06-10	1,092	1,101	1,078	1,085	54,100	542.50
2016-06-09	1,100	1,102	1,100	1,100	10,900	550
2016-06-08	1,102	1,109	1,100	1,105	8,400	552.50
2016-06-07	1,087	1,100	1,087	1,099	4,800	549.50
2016-06-06	1,072	1,097	1,053	1,087	8,400	543.50
2016-06-03	1,090	1,097	1,077	1,094	10,300	547
2016-06-02	1,097	1,115	1,067	1,090	10,000	545
2016-06-01	1,102	1,131	1,101	1,113	3,400	556.50
2016-05-31	1,118	1,125	1,113	1,120	13,300	560
2016-05-30	1,118	1,128	1,115	1,124	6,700	562
2016-05-27	1,123	1,123	1,084	1,107	10,100	553.50
2016-05-26	1,134	1,134	1,113	1,114	8,300	557
2016-05-25	1,135	1,149	1,118	1,118	9,800	559
2016-05-24	1,123	1,130	1,107	1,120	9,800	560
2016-05-23	1,124	1,134	1,113	1,119	8,800	559.50
2016-05-20	1,120	1,123	1,112	1,118	8,700	559
2016-05-19	1,143	1,143	1,105	1,120	12,000	560
2016-05-18	1,157	1,160	1,129	1,134	8,700	567
2016-05-17	1,143	1,159	1,104	1,158	16,500	579
2016-05-16	1,104	1,144	1,085	1,134	26,700	567
2016-05-13	1,127	1,127	1,100	1,104	36,500	552
2016-05-12	1,027	1,107	1,027	1,097	22,500	548.50
2016-05-11	1,050	1,065	1,022	1,045	22,400	522.50
2016-05-10	1,022	1,060	1,011	1,048	20,700	524
2016-05-09	1,018	1,024	1,004	1,017	11,200	508.50
2016-05-06	1,010	1,022	999	1,012	13,800	506
2016-05-02	994	1,027	994	1,002	16,800	501
2016-04-28	1,080	1,112	1,040	1,044	24,100	522
2016-04-27	1,089	1,102	1,051	1,080	19,000	540
2016-04-26	1,095	1,106	1,077	1,090	10,100	545
2016-04-25	1,113	1,124	1,094	1,097	9,200	548.50
2016-04-22	1,090	1,110	1,074	1,106	18,100	553
2016-04-21	1,096	1,110	1,081	1,089	20,400	544.50
2016-04-20	1,078	1,078	1,064	1,071	10,100	535.50
2016-04-19	1,065	1,084	1,057	1,065	12,900	532.50
2016-04-18	1,039	1,063	1,001	1,044	17,500	522
2016-04-15	1,093	1,093	1,073	1,078	14,600	539
2016-04-14	1,065	1,085	1,051	1,085	23,800	542.50
2016-04-13	1,019	1,045	1,019	1,042	17,100	521
2016-04-12	1,000	1,012	985	1,007	15,500	503.50
2016-04-11	1,000	1,012	975	1,001	16,000	500.50
2016-04-08	980	1,012	970	992	28,600	496
2016-04-07	967	1,006	967	1,001	44,400	500.50
2016-04-06	974	994	964	974	23,400	487
2016-04-05	996	1,000	965	966	19,700	483
2016-04-04	980	1,019	980	1,003	28,900	501.50
2016-04-01	1,024	1,025	979	980	26,500	490
2016-03-31	1,040	1,046	1,022	1,024	27,600	512
2016-03-30	1,071	1,071	1,043	1,048	21,600	524
2016-03-29	1,056	1,076	1,047	1,062	13,600	531
2016-03-28	1,065	1,070	1,045	1,066	12,600	533
2016-03-25	1,041	1,053	1,030	1,049	12,700	524.50
2016-03-24	1,069	1,069	1,038	1,038	13,500	519
2016-03-23	1,083	1,083	1,055	1,059	8,200	529.50
2016-03-22	1,058	1,080	1,042	1,067	18,900	533.50
2016-03-18	1,053	1,062	1,020	1,037	13,800	518.50
2016-03-17	1,056	1,066	1,052	1,059	19,100	529.50
2016-03-16	1,071	1,080	1,044	1,051	16,600	525.50
2016-03-15	1,086	1,121	1,076	1,082	19,800	541
2016-03-14	1,062	1,087	1,057	1,077	18,700	538.50
2016-03-11	1,043	1,059	1,013	1,057	36,800	528.50
2016-03-10	1,029	1,040	1,020	1,033	20,900	516.50
2016-03-09	1,009	1,027	1,002	1,018	17,400	509
2016-03-08	1,035	1,043	1,000	1,023	22,000	511.50
2016-03-07	1,050	1,050	1,029	1,040	12,100	520
2016-03-04	1,034	1,041	1,028	1,039	10,700	519.50
2016-03-03	1,008	1,038	1,001	1,032	20,800	516
2016-03-02	1,000	1,025	995	1,013	34,300	506.50
2016-03-01	997	1,003	959	980	21,300	490
2016-02-29	1,040	1,040	993	997	19,900	498.50
2016-02-26	1,030	1,030	1,018	1,023	9,700	511.50
2016-02-25	1,001	1,028	1,001	1,015	17,600	507.50
2016-02-24	1,008	1,033	988	1,003	18,300	501.50
2016-02-23	1,045	1,052	1,002	1,023	17,500	511.50
2016-02-22	1,042	1,054	1,023	1,044	29,900	522
2016-02-19	1,064	1,064	1,036	1,053	10,300	526.50
2016-02-18	1,080	1,085	1,054	1,071	11,000	535.50
2016-02-17	1,070	1,081	1,014	1,050	26,000	525
2016-02-16	1,078	1,100	1,050	1,053	16,500	526.50
2016-02-15	1,120	1,120	1,067	1,089	25,000	544.50
2016-02-12	1,010	1,030	959	1,000	92,200	500
2016-02-10	1,108	1,125	1,039	1,066	31,200	533
2016-02-09	1,156	1,156	1,100	1,120	17,200	560
2016-02-08	1,137	1,194	1,135	1,186	24,000	593
2016-02-05	1,169	1,189	1,138	1,150	40,500	575
2016-02-04	1,171	1,199	1,164	1,193	26,300	596.50
2016-02-03	1,209	1,210	1,178	1,192	16,900	596
2016-02-02	1,209	1,248	1,209	1,239	22,300	619.50
2016-02-01	1,210	1,230	1,205	1,229	22,100	614.50
2016-01-29	1,213	1,218	1,171	1,200	19,100	600
2016-01-28	1,189	1,198	1,175	1,193	35,200	596.50
2016-01-27	1,164	1,194	1,153	1,189	24,500	594.50
2016-01-26	1,150	1,156	1,128	1,141	76,300	570.50
2016-01-25	1,152	1,182	1,136	1,156	34,300	578
2016-01-22	1,090	1,124	1,071	1,122	34,000	561
2016-01-21	1,100	1,140	1,073	1,080	24,500	540
2016-01-20	1,148	1,155	1,099	1,100	28,300	550
2016-01-19	1,150	1,170	1,146	1,153	14,400	576.50
2016-01-18	1,155	1,184	1,138	1,155	20,400	577.50
2016-01-15	1,210	1,210	1,178	1,185	22,600	592.50
2016-01-14	1,234	1,234	1,175	1,191	35,600	595.50
2016-01-13	1,241	1,300	1,241	1,264	16,600	632
2016-01-12	1,275	1,282	1,228	1,231	25,500	615.50
2016-01-08	1,299	1,310	1,286	1,295	28,400	647.50
2016-01-07	1,329	1,335	1,297	1,299	23,600	649.50
2016-01-06	1,368	1,380	1,330	1,342	10,400	671
2016-01-05	1,375	1,390	1,363	1,371	14,900	685.50
2016-01-04	1,405	1,410	1,323	1,354	32,100	677

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