7734 理研計器(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,996	2,040	1,966	2,026	27,800	1,013
2018-12-27	1,956	2,006	1,940	2,006	20,900	1,003
2018-12-26	1,985	1,985	1,897	1,916	31,000	958
2018-12-25	1,896	1,948	1,850	1,865	38,400	932.50
2018-12-21	1,973	1,973	1,896	1,950	50,000	975
2018-12-20	2,056	2,072	1,939	1,958	27,300	979
2018-12-19	2,076	2,106	2,045	2,085	15,100	1,042.50
2018-12-18	2,117	2,142	2,079	2,092	29,800	1,046
2018-12-17	2,069	2,110	2,068	2,076	16,200	1,038
2018-12-14	2,181	2,181	2,094	2,102	41,900	1,051
2018-12-13	2,161	2,203	2,152	2,195	22,500	1,097.50
2018-12-12	2,098	2,173	2,092	2,149	21,600	1,074.50
2018-12-11	2,194	2,194	2,094	2,099	18,300	1,049.50
2018-12-10	2,225	2,236	2,161	2,172	14,600	1,086
2018-12-07	2,266	2,279	2,205	2,271	31,500	1,135.50
2018-12-06	2,300	2,300	2,245	2,265	32,700	1,132.50
2018-12-05	2,347	2,354	2,291	2,294	17,900	1,147
2018-12-04	2,420	2,448	2,366	2,381	20,400	1,190.50
2018-12-03	2,377	2,453	2,377	2,451	31,700	1,225.50
2018-11-30	2,327	2,378	2,327	2,376	20,800	1,188
2018-11-29	2,348	2,397	2,316	2,328	35,900	1,164
2018-11-28	2,319	2,343	2,311	2,339	12,000	1,169.50
2018-11-27	2,320	2,389	2,320	2,329	22,000	1,164.50
2018-11-26	2,326	2,370	2,265	2,319	22,100	1,159.50
2018-11-22	2,318	2,350	2,278	2,326	19,300	1,163
2018-11-21	2,271	2,324	2,240	2,310	21,300	1,155
2018-11-20	2,309	2,344	2,279	2,321	18,200	1,160.50
2018-11-19	2,276	2,343	2,276	2,332	20,100	1,166
2018-11-16	2,257	2,311	2,222	2,280	26,100	1,140
2018-11-15	2,221	2,320	2,221	2,267	28,500	1,133.50
2018-11-14	2,230	2,299	2,195	2,221	33,200	1,110.50
2018-11-13	2,350	2,350	2,221	2,236	36,000	1,118
2018-11-12	2,327	2,327	2,272	2,300	11,900	1,150
2018-11-09	2,348	2,364	2,313	2,340	19,600	1,170
2018-11-08	2,339	2,417	2,339	2,360	31,400	1,180
2018-11-07	2,287	2,344	2,275	2,300	32,500	1,150
2018-11-06	2,342	2,342	2,290	2,307	14,500	1,153.50
2018-11-05	2,329	2,386	2,311	2,333	29,600	1,166.50
2018-11-02	2,287	2,374	2,282	2,361	44,200	1,180.50
2018-11-01	2,226	2,312	2,193	2,299	37,300	1,149.50
2018-10-31	2,159	2,237	2,150	2,226	39,300	1,113
2018-10-30	2,039	2,159	2,016	2,159	109,700	1,079.50
2018-10-29	1,990	2,046	1,911	2,011	38,400	1,005.50
2018-10-26	2,067	2,093	1,943	1,981	62,600	990.50
2018-10-25	2,171	2,171	2,050	2,066	35,300	1,033
2018-10-24	2,180	2,236	2,138	2,221	37,700	1,110.50
2018-10-23	2,285	2,285	2,144	2,151	28,000	1,075.50
2018-10-22	2,193	2,300	2,166	2,285	35,500	1,142.50
2018-10-19	2,225	2,236	2,169	2,234	26,000	1,117
2018-10-18	2,254	2,255	2,219	2,237	28,900	1,118.50
2018-10-17	2,215	2,262	2,195	2,250	17,800	1,125
2018-10-16	2,180	2,195	2,152	2,175	24,300	1,087.50
2018-10-15	2,247	2,247	2,177	2,193	38,600	1,096.50
2018-10-12	2,182	2,249	2,151	2,229	33,700	1,114.50
2018-10-11	2,235	2,247	2,172	2,177	33,700	1,088.50
2018-10-10	2,309	2,320	2,253	2,285	16,200	1,142.50
2018-10-09	2,278	2,282	2,222	2,275	45,100	1,137.50
2018-10-05	2,310	2,341	2,302	2,321	24,700	1,160.50
2018-10-04	2,363	2,393	2,326	2,334	16,700	1,167
2018-10-03	2,401	2,401	2,331	2,342	29,800	1,171
2018-10-02	2,450	2,475	2,380	2,390	27,600	1,195
2018-10-01	2,461	2,469	2,420	2,429	18,300	1,214.50
2018-09-28	2,480	2,488	2,444	2,460	30,900	1,230
2018-09-27	2,529	2,529	2,455	2,480	33,000	1,240
2018-09-26	2,529	2,554	2,475	2,549	26,100	1,274.50
2018-09-25	2,500	2,561	2,475	2,545	44,100	1,272.50
2018-09-21	2,464	2,488	2,436	2,466	38,300	1,233
2018-09-20	2,497	2,497	2,391	2,417	33,800	1,208.50
2018-09-19	2,430	2,484	2,402	2,477	37,400	1,238.50
2018-09-18	2,290	2,374	2,251	2,372	41,300	1,186
2018-09-14	2,289	2,327	2,259	2,283	68,600	1,141.50
2018-09-13	2,275	2,275	2,212	2,231	29,200	1,115.50
2018-09-12	2,278	2,278	2,191	2,253	37,700	1,126.50
2018-09-11	2,301	2,301	2,259	2,280	19,400	1,140
2018-09-10	2,266	2,310	2,241	2,302	32,600	1,151
2018-09-07	2,261	2,262	2,192	2,251	41,000	1,125.50
2018-09-06	2,303	2,311	2,254	2,270	28,900	1,135
2018-09-05	2,327	2,339	2,288	2,302	33,000	1,151
2018-09-04	2,414	2,414	2,331	2,341	20,100	1,170.50
2018-09-03	2,467	2,467	2,381	2,401	11,300	1,200.50
2018-08-31	2,462	2,503	2,445	2,465	22,400	1,232.50
2018-08-30	2,516	2,516	2,457	2,490	12,500	1,245
2018-08-29	2,508	2,508	2,475	2,490	16,600	1,245
2018-08-28	2,496	2,510	2,482	2,494	13,300	1,247
2018-08-27	2,465	2,498	2,450	2,492	21,500	1,246
2018-08-24	2,376	2,419	2,369	2,415	20,800	1,207.50
2018-08-23	2,462	2,464	2,380	2,408	16,000	1,204
2018-08-22	2,450	2,450	2,412	2,418	11,300	1,209
2018-08-21	2,456	2,474	2,413	2,435	13,400	1,217.50
2018-08-20	2,441	2,497	2,441	2,491	15,100	1,245.50
2018-08-17	2,525	2,525	2,470	2,480	13,100	1,240
2018-08-16	2,473	2,532	2,453	2,492	17,600	1,246
2018-08-15	2,530	2,547	2,500	2,523	45,200	1,261.50
2018-08-14	2,426	2,550	2,416	2,530	35,800	1,265
2018-08-13	2,376	2,501	2,352	2,421	134,000	1,210.50
2018-08-10	2,252	2,299	2,216	2,248	39,600	1,124
2018-08-09	2,290	2,317	2,257	2,264	21,700	1,132
2018-08-08	2,303	2,344	2,298	2,315	15,800	1,157.50
2018-08-07	2,266	2,329	2,266	2,319	10,200	1,159.50
2018-08-06	2,312	2,334	2,265	2,297	17,100	1,148.50
2018-08-03	2,351	2,356	2,329	2,339	21,000	1,169.50
2018-08-02	2,408	2,437	2,371	2,391	15,500	1,195.50
2018-08-01	2,415	2,447	2,391	2,407	15,100	1,203.50
2018-07-31	2,448	2,456	2,392	2,415	21,400	1,207.50
2018-07-30	2,420	2,463	2,377	2,462	17,100	1,231
2018-07-27	2,387	2,428	2,387	2,415	12,800	1,207.50
2018-07-26	2,384	2,417	2,362	2,387	19,000	1,193.50
2018-07-25	2,369	2,369	2,315	2,345	16,100	1,172.50
2018-07-24	2,365	2,379	2,351	2,376	10,800	1,188
2018-07-23	2,290	2,358	2,290	2,331	12,300	1,165.50
2018-07-20	2,341	2,352	2,318	2,335	6,500	1,167.50
2018-07-19	2,369	2,375	2,354	2,362	8,100	1,181
2018-07-18	2,354	2,396	2,339	2,369	17,300	1,184.50
2018-07-17	2,323	2,380	2,318	2,354	14,700	1,177
2018-07-13	2,301	2,343	2,280	2,315	19,400	1,157.50
2018-07-12	2,262	2,279	2,238	2,263	14,900	1,131.50
2018-07-11	2,250	2,277	2,211	2,255	12,600	1,127.50
2018-07-10	2,301	2,351	2,280	2,283	27,200	1,141.50
2018-07-09	2,255	2,307	2,255	2,297	12,100	1,148.50
2018-07-06	2,209	2,268	2,200	2,250	18,500	1,125
2018-07-05	2,310	2,310	2,190	2,208	40,700	1,104
2018-07-04	2,333	2,333	2,301	2,316	14,100	1,158
2018-07-03	2,383	2,397	2,321	2,341	22,200	1,170.50
2018-07-02	2,476	2,492	2,384	2,397	20,100	1,198.50
2018-06-29	2,550	2,550	2,502	2,504	22,300	1,252
2018-06-28	2,598	2,605	2,519	2,579	39,600	1,289.50
2018-06-27	2,592	2,636	2,548	2,598	29,800	1,299
2018-06-26	2,510	2,551	2,458	2,545	16,700	1,272.50
2018-06-25	2,596	2,604	2,496	2,509	14,900	1,254.50
2018-06-22	2,520	2,645	2,502	2,612	47,800	1,306
2018-06-21	2,562	2,565	2,503	2,520	16,100	1,260
2018-06-20	2,585	2,585	2,495	2,559	18,800	1,279.50
2018-06-19	2,629	2,629	2,555	2,579	23,800	1,289.50
2018-06-18	2,587	2,597	2,555	2,583	8,400	1,291.50
2018-06-15	2,646	2,646	2,569	2,589	17,100	1,294.50
2018-06-14	2,651	2,651	2,607	2,629	10,700	1,314.50
2018-06-13	2,600	2,663	2,600	2,651	11,700	1,325.50
2018-06-12	2,687	2,687	2,573	2,585	14,100	1,292.50
2018-06-11	2,619	2,690	2,619	2,687	8,900	1,343.50
2018-06-08	2,671	2,696	2,609	2,619	30,600	1,309.50
2018-06-07	2,681	2,703	2,660	2,698	10,400	1,349
2018-06-06	2,639	2,668	2,617	2,665	11,900	1,332.50
2018-06-05	2,697	2,697	2,576	2,654	22,800	1,327
2018-06-04	2,650	2,700	2,650	2,697	17,600	1,348.50
2018-06-01	2,625	2,644	2,588	2,603	24,000	1,301.50
2018-05-31	2,588	2,675	2,570	2,675	53,800	1,337.50
2018-05-30	2,575	2,595	2,535	2,587	20,400	1,293.50
2018-05-29	2,702	2,702	2,568	2,625	17,700	1,312.50
2018-05-28	2,737	2,769	2,657	2,689	24,800	1,344.50
2018-05-25	2,700	2,734	2,668	2,731	27,800	1,365.50
2018-05-24	2,863	2,864	2,662	2,678	31,400	1,339
2018-05-23	2,775	2,886	2,762	2,863	37,600	1,431.50
2018-05-22	2,798	2,798	2,726	2,788	9,900	1,394
2018-05-21	2,762	2,814	2,751	2,788	12,000	1,394
2018-05-18	2,700	2,781	2,689	2,765	32,200	1,382.50
2018-05-17	2,710	2,728	2,680	2,690	14,500	1,345
2018-05-16	2,770	2,770	2,701	2,710	12,300	1,355
2018-05-15	2,824	2,824	2,750	2,781	40,400	1,390.50
2018-05-14	2,649	2,827	2,633	2,815	74,400	1,407.50
2018-05-11	2,561	2,640	2,535	2,638	20,800	1,319
2018-05-10	2,517	2,568	2,517	2,560	12,100	1,280
2018-05-09	2,512	2,579	2,496	2,517	33,200	1,258.50
2018-05-08	2,509	2,548	2,492	2,537	18,800	1,268.50
2018-05-07	2,509	2,518	2,451	2,517	16,300	1,258.50
2018-05-02	2,460	2,517	2,460	2,507	9,900	1,253.50
2018-05-01	2,430	2,499	2,430	2,460	10,700	1,230
2018-04-27	2,505	2,505	2,428	2,465	15,000	1,232.50
2018-04-26	2,502	2,509	2,476	2,506	15,700	1,253
2018-04-25	2,418	2,456	2,408	2,452	6,900	1,226
2018-04-24	2,399	2,433	2,392	2,427	11,700	1,213.50
2018-04-23	2,418	2,433	2,371	2,372	11,100	1,186
2018-04-20	2,468	2,468	2,406	2,416	16,300	1,208
2018-04-19	2,500	2,508	2,470	2,480	22,700	1,240
2018-04-18	2,460	2,506	2,460	2,492	9,100	1,246
2018-04-17	2,488	2,488	2,446	2,455	9,900	1,227.50
2018-04-16	2,471	2,500	2,456	2,496	26,200	1,248
2018-04-13	2,390	2,484	2,390	2,471	31,900	1,235.50
2018-04-12	2,378	2,395	2,362	2,385	10,400	1,192.50
2018-04-11	2,390	2,393	2,370	2,378	7,400	1,189
2018-04-10	2,383	2,437	2,383	2,410	10,900	1,205
2018-04-09	2,366	2,415	2,365	2,400	15,100	1,200
2018-04-06	2,368	2,383	2,357	2,373	14,200	1,186.50
2018-04-05	2,380	2,391	2,352	2,367	17,500	1,183.50
2018-04-04	2,308	2,379	2,308	2,372	19,400	1,186
2018-04-03	2,280	2,334	2,265	2,301	23,200	1,150.50
2018-03-30	2,311	2,318	2,295	2,318	17,300	1,159
2018-03-29	2,291	2,299	2,241	2,297	21,100	1,148.50
2018-03-28	2,236	2,246	2,183	2,246	13,300	1,123
2018-03-27	2,180	2,284	2,180	2,280	31,900	1,140
2018-03-26	2,093	2,164	2,087	2,155	22,400	1,077.50
2018-03-23	2,244	2,244	2,126	2,143	30,700	1,071.50
2018-03-22	2,244	2,308	2,244	2,286	21,200	1,143
2018-03-20	2,219	2,226	2,186	2,224	9,700	1,112
2018-03-19	2,313	2,320	2,230	2,246	14,000	1,123
2018-03-16	2,300	2,339	2,263	2,327	39,600	1,163.50
2018-03-15	2,327	2,327	2,255	2,285	26,000	1,142.50
2018-03-14	2,385	2,385	2,336	2,346	11,800	1,173
2018-03-13	2,298	2,403	2,298	2,401	25,900	1,200.50
2018-03-12	2,285	2,310	2,272	2,304	10,800	1,152
2018-03-09	2,315	2,327	2,248	2,258	25,300	1,129
2018-03-08	2,302	2,305	2,260	2,265	8,700	1,132.50
2018-03-07	2,314	2,333	2,270	2,274	18,300	1,137
2018-03-06	2,270	2,347	2,270	2,335	27,200	1,167.50
2018-03-05	2,243	2,267	2,238	2,262	34,000	1,131
2018-03-02	2,226	2,260	2,214	2,240	21,600	1,120
2018-03-01	2,373	2,373	2,294	2,306	25,700	1,153
2018-02-28	2,341	2,408	2,340	2,387	34,000	1,193.50
2018-02-27	2,381	2,381	2,350	2,370	13,300	1,185
2018-02-26	2,345	2,381	2,345	2,372	30,500	1,186
2018-02-23	2,294	2,345	2,289	2,335	30,500	1,167.50
2018-02-22	2,263	2,296	2,259	2,289	33,800	1,144.50
2018-02-21	2,231	2,286	2,218	2,277	23,300	1,138.50
2018-02-20	2,222	2,248	2,211	2,229	18,200	1,114.50
2018-02-19	2,175	2,226	2,175	2,223	44,100	1,111.50
2018-02-16	2,158	2,180	2,132	2,160	38,700	1,080
2018-02-15	2,119	2,184	2,061	2,142	59,300	1,071
2018-02-14	2,134	2,134	2,067	2,101	44,100	1,050.50
2018-02-13	2,154	2,156	2,088	2,095	47,700	1,047.50
2018-02-09	2,095	2,119	2,088	2,111	30,100	1,055.50
2018-02-08	2,208	2,219	2,170	2,194	24,500	1,097
2018-02-07	2,227	2,328	2,165	2,167	29,100	1,083.50
2018-02-06	2,200	2,232	2,095	2,151	50,800	1,075.50
2018-02-05	2,375	2,390	2,342	2,344	28,600	1,172
2018-02-02	2,468	2,478	2,399	2,424	45,800	1,212
2018-02-01	2,461	2,488	2,461	2,485	21,600	1,242.50
2018-01-31	2,462	2,509	2,451	2,451	45,600	1,225.50
2018-01-30	2,521	2,521	2,466	2,471	28,800	1,235.50
2018-01-29	2,532	2,541	2,513	2,517	14,300	1,258.50
2018-01-26	2,521	2,530	2,510	2,512	14,300	1,256
2018-01-25	2,555	2,555	2,511	2,515	21,200	1,257.50
2018-01-24	2,592	2,592	2,546	2,555	17,300	1,277.50
2018-01-23	2,605	2,610	2,582	2,583	14,000	1,291.50
2018-01-22	2,610	2,610	2,572	2,585	18,200	1,292.50
2018-01-19	2,585	2,620	2,572	2,605	14,900	1,302.50
2018-01-18	2,612	2,612	2,569	2,585	25,700	1,292.50
2018-01-17	2,549	2,604	2,549	2,587	28,300	1,293.50
2018-01-16	2,555	2,596	2,547	2,575	18,300	1,287.50
2018-01-15	2,600	2,623	2,549	2,555	29,900	1,277.50
2018-01-12	2,521	2,591	2,506	2,579	38,000	1,289.50
2018-01-11	2,566	2,567	2,513	2,525	40,700	1,262.50
2018-01-10	2,672	2,672	2,592	2,599	23,000	1,299.50
2018-01-09	2,650	2,677	2,647	2,672	42,300	1,336
2018-01-05	2,610	2,633	2,602	2,629	42,700	1,314.50
2018-01-04	2,556	2,627	2,555	2,626	47,300	1,313

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