7734 理研計器(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,613	2,617	2,588	2,597	18,800	1,298.50
2017-12-28	2,620	2,630	2,596	2,604	20,300	1,302
2017-12-27	2,589	2,622	2,580	2,619	32,900	1,309.50
2017-12-26	2,563	2,577	2,550	2,565	21,900	1,282.50
2017-12-25	2,583	2,591	2,551	2,564	23,200	1,282
2017-12-22	2,547	2,560	2,529	2,553	22,800	1,276.50
2017-12-21	2,528	2,537	2,502	2,530	24,400	1,265
2017-12-20	2,550	2,550	2,521	2,540	21,100	1,270
2017-12-19	2,534	2,535	2,520	2,523	14,500	1,261.50
2017-12-18	2,500	2,545	2,500	2,529	23,900	1,264.50
2017-12-15	2,476	2,504	2,455	2,487	34,000	1,243.50
2017-12-14	2,440	2,486	2,440	2,475	21,700	1,237.50
2017-12-13	2,459	2,483	2,443	2,450	36,200	1,225
2017-12-12	2,481	2,511	2,453	2,469	31,300	1,234.50
2017-12-11	2,462	2,495	2,442	2,484	34,100	1,242
2017-12-08	2,370	2,453	2,364	2,432	78,300	1,216
2017-12-07	2,425	2,513	2,421	2,467	55,500	1,233.50
2017-12-06	2,471	2,501	2,409	2,409	44,400	1,204.50
2017-12-05	2,478	2,496	2,462	2,472	53,600	1,236
2017-12-04	2,550	2,552	2,475	2,478	50,000	1,239
2017-12-01	2,548	2,557	2,494	2,544	94,300	1,272
2017-11-30	2,515	2,542	2,494	2,525	311,400	1,262.50
2017-11-29	2,512	2,523	2,465	2,519	61,400	1,259.50
2017-11-28	2,641	2,641	2,497	2,512	78,700	1,256
2017-11-27	2,538	2,685	2,537	2,647	160,000	1,323.50
2017-11-24	2,474	2,484	2,436	2,438	43,400	1,219
2017-11-22	2,495	2,521	2,464	2,518	81,100	1,259
2017-11-21	2,449	2,509	2,449	2,483	56,000	1,241.50
2017-11-20	2,396	2,467	2,393	2,438	52,900	1,219
2017-11-17	2,337	2,446	2,329	2,419	78,100	1,209.50
2017-11-16	2,266	2,373	2,219	2,350	76,800	1,175
2017-11-15	2,524	2,524	2,232	2,293	188,100	1,146.50
2017-11-13	2,392	2,411	2,376	2,396	30,300	1,198
2017-11-10	2,430	2,438	2,391	2,414	24,500	1,207
2017-11-09	2,497	2,497	2,393	2,432	61,700	1,216
2017-11-08	2,463	2,517	2,463	2,499	39,200	1,249.50
2017-11-07	2,461	2,492	2,451	2,491	30,000	1,245.50
2017-11-06	2,459	2,478	2,443	2,458	26,100	1,229
2017-11-02	2,475	2,475	2,437	2,445	25,600	1,222.50
2017-11-01	2,420	2,472	2,419	2,467	39,500	1,233.50
2017-10-31	2,450	2,455	2,423	2,444	41,000	1,222
2017-10-30	2,452	2,498	2,418	2,449	168,100	1,224.50
2017-10-27	2,474	2,474	2,425	2,443	38,800	1,221.50
2017-10-26	2,462	2,477	2,430	2,446	41,000	1,223
2017-10-25	2,486	2,490	2,452	2,467	71,100	1,233.50
2017-10-24	2,446	2,493	2,431	2,492	46,800	1,246
2017-10-23	2,434	2,462	2,410	2,446	44,100	1,223
2017-10-20	2,360	2,410	2,358	2,392	59,100	1,196
2017-10-19	2,340	2,386	2,328	2,377	36,400	1,188.50
2017-10-18	2,386	2,413	2,348	2,349	71,600	1,174.50
2017-10-17	2,411	2,424	2,380	2,384	78,900	1,192
2017-10-16	2,442	2,462	2,420	2,422	76,000	1,211
2017-10-13	2,419	2,444	2,365	2,436	103,200	1,218
2017-10-12	2,399	2,445	2,399	2,413	70,400	1,206.50
2017-10-11	2,325	2,393	2,311	2,388	68,400	1,194
2017-10-10	2,251	2,325	2,251	2,316	117,800	1,158
2017-10-06	2,240	2,291	2,231	2,285	86,400	1,142.50
2017-10-05	2,234	2,242	2,214	2,235	60,200	1,117.50
2017-10-04	2,227	2,243	2,209	2,230	67,100	1,115
2017-10-03	2,250	2,250	2,211	2,225	76,000	1,112.50
2017-10-02	2,266	2,281	2,236	2,250	70,000	1,125
2017-09-29	2,284	2,319	2,244	2,258	173,600	1,129
2017-09-28	2,125	2,137	2,104	2,134	52,300	1,067
2017-09-27	2,115	2,119	2,089	2,113	40,100	1,056.50
2017-09-26	2,140	2,140	2,091	2,117	55,800	1,058.50
2017-09-25	2,137	2,137	2,098	2,113	32,500	1,056.50
2017-09-22	2,137	2,137	2,093	2,113	39,500	1,056.50
2017-09-21	2,164	2,164	2,107	2,123	38,700	1,061.50
2017-09-20	2,140	2,172	2,135	2,143	43,600	1,071.50
2017-09-19	2,195	2,211	2,133	2,139	128,500	1,069.50
2017-09-15	2,148	2,224	2,130	2,181	90,500	1,090.50
2017-09-14	2,199	2,200	2,140	2,151	61,300	1,075.50
2017-09-13	2,160	2,210	2,139	2,177	77,700	1,088.50
2017-09-12	2,100	2,166	2,100	2,146	45,400	1,073
2017-09-11	2,106	2,118	2,040	2,091	74,700	1,045.50
2017-09-08	2,134	2,154	2,062	2,069	105,000	1,034.50
2017-09-07	2,174	2,206	2,153	2,165	69,300	1,082.50
2017-09-06	2,172	2,207	2,151	2,174	38,600	1,087
2017-09-05	2,129	2,200	2,100	2,185	95,200	1,092.50
2017-09-04	2,166	2,175	2,123	2,130	46,500	1,065
2017-09-01	2,115	2,192	2,115	2,183	59,700	1,091.50
2017-08-31	2,009	2,131	2,009	2,099	90,000	1,049.50
2017-08-30	2,006	2,011	1,986	2,006	39,300	1,003
2017-08-29	2,029	2,029	1,951	2,011	38,400	1,005.50
2017-08-28	2,019	2,038	2,001	2,034	36,000	1,017
2017-08-25	1,991	2,025	1,983	2,015	45,900	1,007.50
2017-08-24	2,007	2,010	1,990	1,997	31,600	998.50
2017-08-23	1,990	2,011	1,988	2,002	16,800	1,001
2017-08-22	1,953	1,983	1,953	1,977	23,100	988.50
2017-08-21	1,952	1,988	1,952	1,972	14,500	986
2017-08-18	1,959	1,987	1,939	1,951	88,700	975.50
2017-08-17	1,973	1,985	1,951	1,965	32,000	982.50
2017-08-16	2,030	2,030	1,977	1,978	27,600	989
2017-08-15	2,004	2,045	2,004	2,016	44,200	1,008
2017-08-14	2,081	2,082	2,002	2,004	65,600	1,002
2017-08-10	2,117	2,130	2,000	2,124	51,000	1,062
2017-08-09	2,127	2,130	2,071	2,117	34,200	1,058.50
2017-08-08	2,135	2,139	2,113	2,121	20,700	1,060.50
2017-08-07	2,101	2,134	2,096	2,132	19,000	1,066
2017-08-04	2,095	2,117	2,080	2,094	25,300	1,047
2017-08-03	2,114	2,131	2,080	2,099	36,600	1,049.50
2017-08-02	2,097	2,122	2,080	2,114	25,100	1,057
2017-08-01	2,083	2,092	2,050	2,084	24,700	1,042
2017-07-31	2,109	2,111	2,071	2,087	28,600	1,043.50
2017-07-28	2,109	2,109	2,083	2,108	19,900	1,054
2017-07-27	2,132	2,137	2,103	2,109	18,600	1,054.50
2017-07-26	2,157	2,165	2,123	2,132	13,700	1,066
2017-07-25	2,160	2,160	2,130	2,138	19,000	1,069
2017-07-24	2,124	2,161	2,116	2,161	49,700	1,080.50
2017-07-21	2,117	2,149	2,090	2,124	30,400	1,062
2017-07-20	2,078	2,121	2,078	2,108	28,300	1,054
2017-07-19	2,075	2,105	2,070	2,091	20,800	1,045.50
2017-07-18	2,067	2,090	2,057	2,083	13,200	1,041.50
2017-07-14	2,092	2,102	2,070	2,087	27,200	1,043.50
2017-07-13	2,106	2,106	2,071	2,079	42,700	1,039.50
2017-07-12	2,087	2,087	2,056	2,081	30,000	1,040.50
2017-07-11	2,066	2,109	2,057	2,098	30,400	1,049
2017-07-10	2,072	2,350	2,065	2,098	210,200	1,049
2017-07-07	2,062	2,067	2,019	2,022	27,000	1,011
2017-07-06	2,070	2,078	2,051	2,062	23,500	1,031
2017-07-05	2,043	2,087	2,034	2,079	50,100	1,039.50
2017-07-04	2,125	2,142	2,059	2,063	32,900	1,031.50
2017-07-03	2,096	2,139	2,096	2,116	34,800	1,058
2017-06-30	2,110	2,120	2,065	2,090	31,400	1,045
2017-06-29	2,114	2,125	2,095	2,110	38,600	1,055
2017-06-28	2,154	2,158	2,103	2,113	41,900	1,056.50
2017-06-27	2,160	2,167	2,133	2,158	29,600	1,079
2017-06-26	2,204	2,204	2,147	2,153	41,600	1,076.50
2017-06-23	2,180	2,198	2,162	2,191	38,200	1,095.50
2017-06-22	2,221	2,221	2,192	2,202	43,000	1,101
2017-06-21	2,176	2,233	2,167	2,200	58,400	1,100
2017-06-20	2,200	2,243	2,162	2,204	78,900	1,102
2017-06-19	2,070	2,170	2,070	2,155	50,100	1,077.50
2017-06-16	2,127	2,129	2,042	2,042	84,800	1,021
2017-06-15	2,100	2,132	2,080	2,117	44,700	1,058.50
2017-06-14	2,110	2,119	2,074	2,107	48,400	1,053.50
2017-06-13	2,097	2,110	2,089	2,095	27,100	1,047.50
2017-06-12	2,070	2,115	2,057	2,113	50,700	1,056.50
2017-06-09	2,030	2,085	2,003	2,083	66,900	1,041.50
2017-06-08	1,994	2,044	1,971	2,026	71,700	1,013
2017-06-07	1,992	2,010	1,978	1,984	42,600	992
2017-06-06	2,005	2,011	1,975	2,000	39,900	1,000
2017-06-05	1,972	2,011	1,972	1,999	46,300	999.50
2017-06-02	1,927	1,976	1,905	1,972	57,900	986
2017-06-01	1,900	1,910	1,894	1,901	15,600	950.50
2017-05-31	1,897	1,914	1,891	1,892	19,600	946
2017-05-30	1,881	1,903	1,881	1,901	31,900	950.50
2017-05-29	1,878	1,888	1,871	1,881	27,300	940.50
2017-05-26	1,889	1,889	1,839	1,864	47,400	932
2017-05-25	1,900	1,921	1,873	1,877	59,800	938.50
2017-05-24	1,929	1,936	1,896	1,904	25,300	952
2017-05-23	1,849	1,908	1,842	1,893	62,200	946.50
2017-05-22	1,841	1,850	1,826	1,837	32,900	918.50
2017-05-19	1,831	1,851	1,810	1,841	19,500	920.50
2017-05-18	1,805	1,838	1,805	1,831	29,200	915.50
2017-05-17	1,854	1,863	1,835	1,839	39,600	919.50
2017-05-16	1,850	1,887	1,834	1,872	63,100	936
2017-05-15	1,848	1,881	1,824	1,852	38,100	926
2017-05-12	1,855	1,859	1,770	1,840	98,700	920
2017-05-11	1,712	1,885	1,697	1,885	57,000	942.50
2017-05-10	1,715	1,740	1,700	1,709	37,200	854.50
2017-05-09	1,719	1,719	1,676	1,708	12,700	854
2017-05-08	1,700	1,718	1,688	1,715	28,600	857.50
2017-05-02	1,673	1,695	1,673	1,682	13,800	841
2017-05-01	1,650	1,677	1,643	1,670	10,800	835
2017-04-28	1,670	1,671	1,641	1,654	16,200	827
2017-04-27	1,630	1,669	1,630	1,666	21,400	833
2017-04-26	1,656	1,659	1,639	1,647	12,100	823.50
2017-04-25	1,631	1,645	1,602	1,640	17,800	820
2017-04-24	1,629	1,629	1,586	1,614	16,100	807
2017-04-21	1,563	1,570	1,550	1,563	13,500	781.50
2017-04-20	1,549	1,571	1,542	1,546	13,900	773
2017-04-19	1,543	1,574	1,543	1,550	12,200	775
2017-04-18	1,567	1,582	1,545	1,549	20,700	774.50
2017-04-17	1,545	1,585	1,545	1,562	12,200	781
2017-04-14	1,554	1,567	1,533	1,549	23,500	774.50
2017-04-13	1,559	1,591	1,547	1,553	14,400	776.50
2017-04-12	1,594	1,598	1,571	1,575	12,000	787.50
2017-04-11	1,595	1,655	1,595	1,595	13,800	797.50
2017-04-10	1,609	1,617	1,589	1,598	14,700	799
2017-04-07	1,599	1,638	1,599	1,608	21,500	804
2017-04-06	1,637	1,637	1,590	1,598	19,400	799
2017-04-05	1,655	1,689	1,630	1,639	20,700	819.50
2017-04-04	1,648	1,678	1,644	1,665	17,300	832.50
2017-04-03	1,705	1,705	1,656	1,664	23,700	832
2017-03-31	1,725	1,731	1,687	1,694	33,200	847
2017-03-30	1,720	1,731	1,707	1,724	21,300	862
2017-03-29	1,733	1,742	1,700	1,714	27,400	857
2017-03-28	1,709	1,754	1,675	1,754	25,200	877
2017-03-27	1,688	1,699	1,675	1,675	12,600	837.50
2017-03-24	1,696	1,711	1,675	1,701	16,900	850.50
2017-03-23	1,691	1,691	1,631	1,679	17,700	839.50
2017-03-22	1,692	1,697	1,656	1,661	11,400	830.50
2017-03-21	1,663	1,732	1,636	1,705	33,100	852.50
2017-03-17	1,686	1,692	1,675	1,687	8,900	843.50
2017-03-16	1,659	1,689	1,643	1,686	17,700	843
2017-03-15	1,688	1,688	1,673	1,680	12,200	840
2017-03-14	1,675	1,689	1,666	1,683	15,900	841.50
2017-03-13	1,688	1,688	1,658	1,670	16,900	835
2017-03-10	1,687	1,690	1,655	1,689	54,200	844.50
2017-03-09	1,633	1,650	1,630	1,638	23,500	819
2017-03-08	1,624	1,650	1,613	1,628	15,400	814
2017-03-07	1,638	1,644	1,625	1,626	12,200	813
2017-03-06	1,650	1,653	1,637	1,638	13,100	819
2017-03-03	1,650	1,675	1,649	1,651	22,300	825.50
2017-03-02	1,650	1,677	1,641	1,653	29,100	826.50
2017-03-01	1,609	1,640	1,603	1,638	23,700	819
2017-02-28	1,590	1,616	1,590	1,609	57,500	804.50
2017-02-27	1,610	1,617	1,586	1,592	54,500	796
2017-02-24	1,641	1,643	1,617	1,619	53,000	809.50
2017-02-23	1,640	1,656	1,632	1,648	31,300	824
2017-02-22	1,649	1,662	1,626	1,638	11,600	819
2017-02-21	1,636	1,649	1,617	1,648	18,100	824
2017-02-20	1,649	1,650	1,626	1,636	14,200	818
2017-02-17	1,633	1,649	1,626	1,646	21,900	823
2017-02-16	1,678	1,689	1,634	1,638	24,300	819
2017-02-15	1,662	1,686	1,662	1,678	26,300	839
2017-02-14	1,629	1,667	1,623	1,649	40,700	824.50
2017-02-13	1,631	1,680	1,611	1,622	66,700	811
2017-02-10	1,690	1,725	1,663	1,703	38,700	851.50
2017-02-09	1,657	1,690	1,656	1,662	19,100	831
2017-02-08	1,638	1,671	1,638	1,659	14,800	829.50
2017-02-07	1,643	1,655	1,629	1,646	21,400	823
2017-02-06	1,663	1,663	1,641	1,652	22,900	826
2017-02-03	1,671	1,683	1,655	1,665	21,100	832.50
2017-02-02	1,700	1,701	1,662	1,679	45,000	839.50
2017-02-01	1,686	1,708	1,675	1,700	13,000	850
2017-01-31	1,702	1,716	1,695	1,701	16,600	850.50
2017-01-30	1,704	1,719	1,684	1,718	27,500	859
2017-01-27	1,706	1,725	1,698	1,700	33,800	850
2017-01-26	1,700	1,719	1,632	1,706	42,800	853
2017-01-25	1,690	1,698	1,669	1,695	22,700	847.50
2017-01-24	1,657	1,678	1,650	1,673	21,900	836.50
2017-01-23	1,655	1,671	1,646	1,651	13,800	825.50
2017-01-20	1,640	1,666	1,634	1,657	28,600	828.50
2017-01-19	1,654	1,678	1,650	1,653	21,900	826.50
2017-01-18	1,657	1,657	1,624	1,654	15,900	827
2017-01-17	1,679	1,692	1,660	1,666	19,800	833
2017-01-16	1,713	1,714	1,670	1,686	36,600	843
2017-01-13	1,673	1,733	1,671	1,715	57,300	857.50
2017-01-12	1,677	1,704	1,642	1,674	31,700	837
2017-01-11	1,710	1,710	1,677	1,690	33,300	845
2017-01-10	1,687	1,715	1,684	1,699	27,900	849.50
2017-01-06	1,664	1,714	1,651	1,711	32,400	855.50
2017-01-05	1,697	1,697	1,673	1,685	32,300	842.50
2017-01-04	1,675	1,719	1,671	1,706	58,700	853

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