7734 理研計器(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,349	2,370	2,326	2,365	16,500	1,182.50
2019-12-27	2,358	2,365	2,347	2,360	10,200	1,180
2019-12-26	2,295	2,357	2,294	2,354	14,000	1,177
2019-12-25	2,351	2,351	2,282	2,293	10,100	1,146.50
2019-12-24	2,333	2,352	2,307	2,352	9,800	1,176
2019-12-23	2,356	2,364	2,316	2,339	33,900	1,169.50
2019-12-20	2,340	2,354	2,306	2,316	45,400	1,158
2019-12-19	2,368	2,374	2,340	2,345	18,000	1,172.50
2019-12-18	2,349	2,377	2,300	2,368	38,800	1,184
2019-12-17	2,330	2,348	2,306	2,336	25,500	1,168
2019-12-16	2,331	2,340	2,319	2,327	14,700	1,163.50
2019-12-13	2,365	2,388	2,316	2,330	52,400	1,165
2019-12-12	2,345	2,359	2,319	2,330	25,500	1,165
2019-12-11	2,319	2,319	2,298	2,315	8,300	1,157.50
2019-12-10	2,339	2,339	2,305	2,319	11,600	1,159.50
2019-12-09	2,341	2,348	2,310	2,330	6,300	1,165
2019-12-06	2,282	2,322	2,282	2,320	16,200	1,160
2019-12-05	2,310	2,321	2,291	2,307	19,200	1,153.50
2019-12-04	2,286	2,315	2,267	2,309	14,200	1,154.50
2019-12-03	2,305	2,305	2,252	2,290	19,800	1,145
2019-12-02	2,332	2,341	2,303	2,325	25,700	1,162.50
2019-11-29	2,306	2,314	2,289	2,314	17,200	1,157
2019-11-28	2,340	2,340	2,277	2,306	17,500	1,153
2019-11-27	2,326	2,342	2,323	2,339	4,300	1,169.50
2019-11-26	2,329	2,361	2,303	2,326	47,000	1,163
2019-11-25	2,307	2,370	2,288	2,304	22,800	1,152
2019-11-22	2,356	2,356	2,302	2,310	10,700	1,155
2019-11-21	2,403	2,403	2,217	2,356	33,800	1,178
2019-11-20	2,313	2,444	2,313	2,415	53,900	1,207.50
2019-11-19	2,295	2,350	2,276	2,320	30,700	1,160
2019-11-18	2,260	2,283	2,257	2,283	6,400	1,141.50
2019-11-15	2,281	2,281	2,242	2,260	16,800	1,130
2019-11-14	2,253	2,265	2,244	2,265	14,800	1,132.50
2019-11-13	2,300	2,317	2,253	2,253	29,900	1,126.50
2019-11-12	2,256	2,274	2,175	2,274	31,000	1,137
2019-11-11	2,263	2,263	2,215	2,215	8,700	1,107.50
2019-11-08	2,260	2,260	2,209	2,230	15,200	1,115
2019-11-07	2,215	2,241	2,214	2,235	11,700	1,117.50
2019-11-06	2,200	2,223	2,185	2,200	18,500	1,100
2019-11-05	2,179	2,196	2,161	2,195	32,700	1,097.50
2019-11-01	2,137	2,137	2,105	2,136	4,000	1,068
2019-10-31	2,147	2,147	2,113	2,136	8,900	1,068
2019-10-30	2,125	2,155	2,106	2,151	32,500	1,075.50
2019-10-29	2,163	2,163	2,117	2,132	19,300	1,066
2019-10-28	2,150	2,150	2,123	2,131	4,400	1,065.50
2019-10-25	2,156	2,156	2,119	2,142	13,200	1,071
2019-10-24	2,177	2,177	2,123	2,134	12,600	1,067
2019-10-23	2,151	2,151	2,100	2,138	6,300	1,069
2019-10-21	2,130	2,143	2,125	2,129	5,700	1,064.50
2019-10-18	2,124	2,150	2,095	2,130	20,000	1,065
2019-10-17	2,155	2,155	2,104	2,109	11,900	1,054.50
2019-10-16	2,147	2,170	2,122	2,148	23,400	1,074
2019-10-15	2,120	2,128	2,102	2,120	21,900	1,060
2019-10-11	2,070	2,080	2,045	2,065	10,700	1,032.50
2019-10-10	2,100	2,100	2,049	2,056	7,800	1,028
2019-10-09	2,061	2,094	2,061	2,093	9,800	1,046.50
2019-10-08	2,075	2,105	2,069	2,090	22,200	1,045
2019-10-07	2,044	2,066	2,031	2,062	11,900	1,031
2019-10-04	2,035	2,050	2,017	2,045	9,100	1,022.50
2019-10-03	2,064	2,070	2,024	2,036	10,700	1,018
2019-10-02	2,077	2,131	2,077	2,105	14,800	1,052.50
2019-10-01	2,063	2,101	2,063	2,090	16,900	1,045
2019-09-30	2,089	2,100	2,067	2,076	17,800	1,038
2019-09-27	2,130	2,142	2,110	2,113	26,100	1,056.50
2019-09-26	2,145	2,159	2,124	2,137	36,800	1,068.50
2019-09-25	2,136	2,136	2,112	2,119	17,200	1,059.50
2019-09-24	2,138	2,139	2,122	2,137	24,300	1,068.50
2019-09-20	2,125	2,135	2,103	2,115	20,000	1,057.50
2019-09-19	2,082	2,129	2,082	2,119	25,000	1,059.50
2019-09-18	2,065	2,079	2,036	2,061	18,400	1,030.50
2019-09-17	2,078	2,083	2,054	2,071	15,800	1,035.50
2019-09-13	2,070	2,089	2,022	2,078	56,000	1,039
2019-09-12	2,021	2,039	2,011	2,020	28,500	1,010
2019-09-11	1,962	2,006	1,956	2,003	21,700	1,001.50
2019-09-10	1,926	1,948	1,916	1,945	15,800	972.50
2019-09-09	1,889	1,910	1,885	1,910	13,600	955
2019-09-06	1,870	1,894	1,865	1,880	18,500	940
2019-09-05	1,815	1,872	1,815	1,869	19,700	934.50
2019-09-04	1,814	1,819	1,794	1,810	14,900	905
2019-09-03	1,800	1,819	1,795	1,812	29,800	906
2019-09-02	1,799	1,799	1,781	1,787	7,000	893.50
2019-08-30	1,757	1,807	1,755	1,803	42,700	901.50
2019-08-29	1,736	1,736	1,708	1,729	10,000	864.50
2019-08-28	1,725	1,727	1,709	1,720	15,100	860
2019-08-27	1,740	1,754	1,720	1,720	7,100	860
2019-08-26	1,740	1,754	1,697	1,720	27,200	860
2019-08-23	1,800	1,805	1,766	1,780	30,800	890
2019-08-22	1,827	1,835	1,791	1,793	21,100	896.50
2019-08-21	1,784	1,810	1,781	1,805	15,700	902.50
2019-08-20	1,819	1,831	1,797	1,816	16,000	908
2019-08-19	1,818	1,833	1,812	1,822	8,400	911
2019-08-16	1,827	1,828	1,802	1,817	14,600	908.50
2019-08-15	1,824	1,853	1,808	1,841	16,500	920.50
2019-08-14	1,838	1,863	1,825	1,849	25,100	924.50
2019-08-13	1,790	1,810	1,774	1,803	42,600	901.50
2019-08-09	1,798	1,811	1,762	1,780	12,900	890
2019-08-08	1,775	1,796	1,765	1,788	10,900	894
2019-08-07	1,772	1,810	1,772	1,786	16,200	893
2019-08-06	1,741	1,804	1,733	1,800	26,500	900
2019-08-05	1,862	1,864	1,787	1,821	32,300	910.50
2019-08-02	1,891	1,904	1,864	1,876	44,200	938
2019-08-01	1,946	1,953	1,919	1,928	15,600	964
2019-07-31	1,950	1,962	1,935	1,935	15,500	967.50
2019-07-30	1,956	1,975	1,945	1,969	9,900	984.50
2019-07-29	1,938	1,953	1,930	1,945	6,500	972.50
2019-07-26	1,957	1,962	1,922	1,922	11,700	961
2019-07-25	1,937	1,959	1,937	1,957	10,100	978.50
2019-07-24	1,952	1,960	1,924	1,932	26,000	966
2019-07-23	1,931	1,966	1,930	1,950	25,700	975
2019-07-22	1,953	1,953	1,923	1,935	9,300	967.50
2019-07-19	1,908	1,954	1,897	1,953	13,600	976.50
2019-07-18	1,968	1,968	1,900	1,908	30,800	954
2019-07-17	1,999	2,008	1,968	1,968	19,400	984
2019-07-16	2,002	2,010	1,992	1,995	15,400	997.50
2019-07-12	2,008	2,014	1,997	1,998	13,300	999
2019-07-11	2,029	2,047	2,015	2,019	20,800	1,009.50
2019-07-10	2,010	2,047	2,008	2,013	26,900	1,006.50
2019-07-09	2,010	2,030	2,006	2,010	18,000	1,005
2019-07-08	2,036	2,054	2,002	2,006	27,300	1,003
2019-07-05	2,046	2,064	2,037	2,046	15,900	1,023
2019-07-04	2,038	2,064	2,038	2,049	9,300	1,024.50
2019-07-03	2,065	2,080	2,010	2,038	13,400	1,019
2019-07-02	2,043	2,074	2,038	2,073	23,300	1,036.50
2019-07-01	2,017	2,025	1,993	2,025	35,700	1,012.50
2019-06-28	1,979	1,993	1,956	1,967	21,800	983.50
2019-06-27	1,964	1,992	1,964	1,992	14,200	996
2019-06-26	1,980	1,995	1,950	1,952	20,900	976
2019-06-25	1,990	2,002	1,965	1,979	10,600	989.50
2019-06-24	2,030	2,030	1,984	1,990	23,200	995
2019-06-21	2,000	2,000	1,968	1,994	25,900	997
2019-06-20	1,993	2,014	1,986	1,997	16,100	998.50
2019-06-19	1,975	1,995	1,949	1,993	21,500	996.50
2019-06-18	1,985	1,992	1,929	1,936	31,200	968
2019-06-17	2,002	2,002	1,958	1,962	21,000	981
2019-06-14	2,004	2,018	1,985	2,002	18,800	1,001
2019-06-13	1,986	2,008	1,962	1,990	27,200	995
2019-06-12	2,003	2,023	1,987	1,993	16,700	996.50
2019-06-11	1,966	2,000	1,950	2,000	14,600	1,000
2019-06-10	1,988	1,988	1,947	1,961	29,500	980.50
2019-06-07	1,946	1,967	1,914	1,967	43,000	983.50
2019-06-06	1,983	1,983	1,923	1,935	20,800	967.50
2019-06-05	1,955	1,976	1,932	1,971	23,800	985.50
2019-06-04	1,901	1,917	1,883	1,914	14,300	957
2019-06-03	1,902	1,919	1,877	1,886	16,100	943
2019-05-31	1,932	1,938	1,912	1,924	34,500	962
2019-05-30	1,892	1,925	1,887	1,924	17,700	962
2019-05-29	1,951	1,955	1,907	1,913	23,000	956.50
2019-05-28	1,974	1,974	1,940	1,960	15,100	980
2019-05-27	1,949	1,968	1,943	1,964	6,500	982
2019-05-24	1,916	1,955	1,898	1,945	12,700	972.50
2019-05-23	1,947	1,947	1,903	1,923	14,500	961.50
2019-05-22	1,948	1,960	1,937	1,937	8,400	968.50
2019-05-21	1,945	1,976	1,933	1,947	10,300	973.50
2019-05-20	1,992	1,992	1,960	1,975	12,000	987.50
2019-05-17	1,993	1,998	1,968	1,984	15,700	992
2019-05-16	1,974	1,994	1,931	1,956	15,900	978
2019-05-15	1,995	1,995	1,924	1,971	19,400	985.50
2019-05-14	1,953	1,980	1,913	1,964	22,900	982
2019-05-13	1,906	2,009	1,900	1,980	44,000	990
2019-05-10	1,912	1,958	1,903	1,905	23,500	952.50
2019-05-09	1,983	1,983	1,910	1,921	23,300	960.50
2019-05-08	2,025	2,060	1,979	1,984	26,200	992
2019-05-07	2,100	2,100	2,041	2,041	13,500	1,020.50
2019-04-26	2,146	2,146	2,084	2,103	25,200	1,051.50
2019-04-25	2,138	2,158	2,128	2,154	12,500	1,077
2019-04-24	2,228	2,228	2,123	2,129	21,200	1,064.50
2019-04-23	2,174	2,207	2,167	2,205	10,900	1,102.50
2019-04-22	2,209	2,209	2,141	2,162	13,300	1,081
2019-04-19	2,208	2,243	2,199	2,205	10,900	1,102.50
2019-04-18	2,247	2,247	2,184	2,195	14,800	1,097.50
2019-04-17	2,260	2,275	2,216	2,237	13,500	1,118.50
2019-04-16	2,269	2,269	2,224	2,256	12,600	1,128
2019-04-15	2,242	2,277	2,219	2,267	22,400	1,133.50
2019-04-12	2,189	2,197	2,178	2,192	6,500	1,096
2019-04-11	2,183	2,204	2,176	2,189	6,100	1,094.50
2019-04-10	2,213	2,213	2,184	2,201	6,400	1,100.50
2019-04-09	2,253	2,253	2,213	2,236	10,100	1,118
2019-04-08	2,260	2,274	2,243	2,268	9,600	1,134
2019-04-05	2,256	2,270	2,246	2,260	11,600	1,130
2019-04-04	2,225	2,264	2,225	2,256	25,100	1,128
2019-04-03	2,181	2,226	2,169	2,226	13,000	1,113
2019-04-02	2,211	2,211	2,171	2,200	11,300	1,100
2019-04-01	2,173	2,221	2,123	2,212	26,800	1,106
2019-03-29	2,131	2,145	2,106	2,134	22,700	1,067
2019-03-28	2,183	2,183	2,106	2,116	26,300	1,058
2019-03-27	2,209	2,214	2,149	2,196	25,400	1,098
2019-03-26	2,142	2,246	2,142	2,242	46,100	1,121
2019-03-25	2,224	2,229	2,101	2,123	31,400	1,061.50
2019-03-22	2,210	2,268	2,172	2,268	52,300	1,134
2019-03-20	2,142	2,208	2,142	2,191	28,200	1,095.50
2019-03-19	2,144	2,173	2,091	2,157	27,800	1,078.50
2019-03-18	2,161	2,202	2,125	2,166	26,700	1,083
2019-03-15	2,059	2,167	2,050	2,158	45,700	1,079
2019-03-14	2,085	2,085	2,030	2,031	20,000	1,015.50
2019-03-13	2,101	2,102	2,068	2,086	12,900	1,043
2019-03-12	2,104	2,146	2,087	2,099	28,300	1,049.50
2019-03-11	2,080	2,132	2,060	2,094	19,200	1,047
2019-03-08	2,127	2,159	2,086	2,099	42,800	1,049.50
2019-03-07	2,141	2,184	2,127	2,177	32,100	1,088.50
2019-03-06	2,239	2,239	2,137	2,139	34,300	1,069.50
2019-03-05	2,175	2,229	2,166	2,221	17,900	1,110.50
2019-03-04	2,193	2,197	2,167	2,180	12,200	1,090
2019-03-01	2,201	2,231	2,164	2,172	25,400	1,086
2019-02-28	2,201	2,209	2,177	2,200	26,300	1,100
2019-02-27	2,232	2,233	2,200	2,209	15,500	1,104.50
2019-02-26	2,235	2,237	2,204	2,219	11,800	1,109.50
2019-02-25	2,227	2,250	2,226	2,228	17,800	1,114
2019-02-22	2,210	2,238	2,189	2,216	14,300	1,108
2019-02-21	2,241	2,243	2,210	2,223	13,100	1,111.50
2019-02-20	2,260	2,265	2,222	2,246	11,700	1,123
2019-02-19	2,252	2,288	2,248	2,261	15,900	1,130.50
2019-02-18	2,287	2,297	2,213	2,246	25,400	1,123
2019-02-15	2,350	2,378	2,236	2,242	67,400	1,121
2019-02-14	2,227	2,269	2,180	2,251	31,700	1,125.50
2019-02-13	2,117	2,237	2,117	2,213	31,400	1,106.50
2019-02-12	2,057	2,116	2,057	2,104	23,700	1,052
2019-02-08	2,001	2,069	1,979	2,049	25,500	1,024.50
2019-02-07	2,045	2,052	2,015	2,030	10,300	1,015
2019-02-06	2,090	2,090	2,024	2,033	22,200	1,016.50
2019-02-05	2,005	2,087	2,005	2,086	17,300	1,043
2019-02-04	2,025	2,034	1,985	2,004	35,300	1,002
2019-02-01	1,983	2,006	1,977	1,991	18,600	995.50
2019-01-31	2,007	2,032	1,974	1,983	27,300	991.50
2019-01-30	2,017	2,035	1,975	1,975	31,700	987.50
2019-01-29	1,976	2,012	1,945	2,002	22,200	1,001
2019-01-28	1,962	2,011	1,945	1,983	17,900	991.50
2019-01-25	1,979	2,039	1,965	1,967	33,300	983.50
2019-01-24	1,980	2,018	1,974	1,978	22,700	989
2019-01-23	1,982	2,016	1,980	1,998	15,100	999
2019-01-22	2,059	2,059	2,000	2,016	15,100	1,008
2019-01-21	2,032	2,057	1,956	2,050	28,200	1,025
2019-01-18	2,048	2,059	2,008	2,031	15,900	1,015.50
2019-01-17	2,033	2,093	2,021	2,041	20,800	1,020.50
2019-01-16	2,119	2,135	2,023	2,032	19,300	1,016
2019-01-15	2,086	2,150	2,081	2,112	19,900	1,056
2019-01-11	2,090	2,109	2,071	2,086	11,000	1,043
2019-01-10	2,059	2,076	2,021	2,062	17,500	1,031
2019-01-09	2,075	2,096	2,059	2,061	13,100	1,030.50
2019-01-08	2,053	2,093	2,051	2,074	15,400	1,037
2019-01-07	2,011	2,079	2,004	2,053	19,100	1,026.50
2019-01-04	1,949	1,975	1,889	1,960	27,600	980

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