7734 理研計器(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,090	3,090	3,020	3,070	32,900	1,535
2020-12-29	3,060	3,105	3,020	3,090	25,700	1,545
2020-12-28	3,005	3,075	2,973	3,025	34,200	1,512.50
2020-12-25	2,922	3,035	2,922	3,005	22,000	1,502.50
2020-12-24	2,945	2,963	2,899	2,920	18,600	1,460
2020-12-23	2,914	2,938	2,864	2,930	21,700	1,465
2020-12-22	2,932	2,932	2,859	2,882	15,600	1,441
2020-12-21	2,971	2,987	2,889	2,932	31,500	1,466
2020-12-18	3,020	3,035	2,964	2,971	27,900	1,485.50
2020-12-17	2,955	3,005	2,911	3,000	15,600	1,500
2020-12-16	2,973	2,989	2,948	2,951	18,500	1,475.50
2020-12-15	2,972	2,994	2,943	2,972	12,400	1,486
2020-12-14	2,951	3,005	2,951	2,972	16,600	1,486
2020-12-11	2,907	2,949	2,887	2,938	18,400	1,469
2020-12-10	2,911	2,911	2,881	2,897	12,000	1,448.50
2020-12-09	2,865	2,930	2,858	2,911	17,900	1,455.50
2020-12-08	2,787	2,879	2,787	2,865	19,200	1,432.50
2020-12-07	2,871	2,871	2,786	2,787	19,700	1,393.50
2020-12-04	2,867	2,883	2,825	2,842	16,000	1,421
2020-12-03	2,883	2,927	2,843	2,885	18,300	1,442.50
2020-12-02	2,964	2,966	2,847	2,871	47,900	1,435.50
2020-12-01	2,855	2,963	2,850	2,939	37,800	1,469.50
2020-11-30	2,920	2,952	2,798	2,798	45,200	1,399
2020-11-27	2,998	3,030	2,891	2,902	58,600	1,451
2020-11-26	2,929	3,005	2,909	2,985	17,300	1,492.50
2020-11-25	2,999	3,015	2,928	2,935	23,400	1,467.50
2020-11-24	2,995	3,050	2,946	2,956	37,600	1,478
2020-11-20	2,935	2,945	2,890	2,937	13,100	1,468.50
2020-11-19	2,967	2,974	2,930	2,961	22,900	1,480.50
2020-11-18	2,967	2,983	2,906	2,952	15,100	1,476
2020-11-17	3,025	3,025	2,952	2,978	22,900	1,489
2020-11-16	3,030	3,110	2,978	3,050	40,100	1,525
2020-11-13	3,055	3,065	2,970	3,000	23,100	1,500
2020-11-12	2,990	3,065	2,977	3,060	21,300	1,530
2020-11-11	3,045	3,050	2,940	3,000	43,800	1,500
2020-11-10	3,060	3,095	2,949	2,992	35,100	1,496
2020-11-09	2,934	3,040	2,929	3,025	29,000	1,512.50
2020-11-06	2,900	2,937	2,854	2,924	25,600	1,462
2020-11-05	2,820	2,925	2,802	2,904	33,800	1,452
2020-11-04	2,759	2,903	2,759	2,823	44,500	1,411.50
2020-11-02	2,698	2,900	2,695	2,741	33,700	1,370.50
2020-10-30	2,705	2,731	2,642	2,698	17,700	1,349
2020-10-29	2,742	2,755	2,695	2,715	15,900	1,357.50
2020-10-28	2,746	2,746	2,696	2,746	13,700	1,373
2020-10-27	2,734	2,751	2,688	2,748	25,000	1,374
2020-10-26	2,674	2,740	2,674	2,736	11,500	1,368
2020-10-23	2,679	2,691	2,654	2,674	13,100	1,337
2020-10-22	2,759	2,759	2,673	2,685	15,100	1,342.50
2020-10-21	2,739	2,846	2,735	2,747	12,600	1,373.50
2020-10-20	2,789	2,810	2,732	2,746	10,300	1,373
2020-10-19	2,723	2,800	2,686	2,774	21,000	1,387
2020-10-16	2,755	2,802	2,686	2,700	11,700	1,350
2020-10-15	2,768	2,782	2,706	2,733	14,700	1,366.50
2020-10-14	2,755	2,774	2,747	2,765	11,100	1,382.50
2020-10-13	2,800	2,809	2,736	2,780	12,300	1,390
2020-10-12	2,819	2,819	2,761	2,800	9,700	1,400
2020-10-09	2,855	2,859	2,783	2,819	19,600	1,409.50
2020-10-08	2,855	2,866	2,827	2,847	31,000	1,423.50
2020-10-07	2,864	2,877	2,820	2,830	28,400	1,415
2020-10-06	2,904	2,940	2,875	2,888	17,600	1,444
2020-10-05	2,981	2,981	2,871	2,904	30,300	1,452
2020-10-02	2,876	3,025	2,876	2,931	62,500	1,465.50
2020-09-30	3,005	3,005	2,895	2,902	23,900	1,451
2020-09-29	3,075	3,075	2,921	2,994	49,400	1,497
2020-09-28	2,957	3,105	2,922	3,080	54,900	1,540
2020-09-25	2,931	3,015	2,893	2,934	102,600	1,467
2020-09-24	2,900	2,988	2,860	2,881	57,600	1,440.50
2020-09-23	2,830	2,981	2,821	2,891	47,100	1,445.50
2020-09-18	2,840	2,909	2,795	2,848	60,000	1,424
2020-09-17	2,724	2,832	2,718	2,827	45,800	1,413.50
2020-09-16	2,735	2,834	2,641	2,680	53,400	1,340
2020-09-15	2,692	2,703	2,680	2,696	16,300	1,348
2020-09-14	2,706	2,815	2,647	2,694	61,100	1,347
2020-09-11	2,700	2,708	2,666	2,679	37,100	1,339.50
2020-09-10	2,642	2,699	2,642	2,687	21,300	1,343.50
2020-09-09	2,700	2,711	2,635	2,642	39,400	1,321
2020-09-08	2,552	2,745	2,533	2,706	30,400	1,353
2020-09-07	2,509	2,580	2,479	2,525	17,600	1,262.50
2020-09-04	2,436	2,526	2,421	2,470	42,900	1,235
2020-09-03	2,530	2,611	2,500	2,509	27,400	1,254.50
2020-09-02	2,496	2,530	2,496	2,530	11,000	1,265
2020-09-01	2,520	2,537	2,496	2,512	11,900	1,256
2020-08-31	2,560	2,579	2,517	2,557	34,600	1,278.50
2020-08-28	2,530	2,592	2,510	2,562	28,300	1,281
2020-08-27	2,508	2,518	2,498	2,518	9,500	1,259
2020-08-26	2,484	2,538	2,484	2,518	7,600	1,259
2020-08-25	2,484	2,541	2,483	2,534	15,400	1,267
2020-08-24	2,506	2,506	2,451	2,484	6,200	1,242
2020-08-21	2,475	2,475	2,446	2,471	5,000	1,235.50
2020-08-20	2,440	2,477	2,440	2,455	9,700	1,227.50
2020-08-19	2,483	2,491	2,464	2,471	6,400	1,235.50
2020-08-18	2,488	2,529	2,473	2,483	26,500	1,241.50
2020-08-17	2,500	2,527	2,486	2,493	13,200	1,246.50
2020-08-14	2,575	2,575	2,508	2,514	14,100	1,257
2020-08-13	2,585	2,597	2,539	2,562	23,100	1,281
2020-08-12	2,498	2,588	2,493	2,585	30,300	1,292.50
2020-08-11	2,430	2,520	2,430	2,504	36,100	1,252
2020-08-07	2,538	2,546	2,492	2,509	14,400	1,254.50
2020-08-06	2,539	2,546	2,512	2,523	9,500	1,261.50
2020-08-05	2,520	2,549	2,509	2,526	22,200	1,263
2020-08-04	2,506	2,549	2,488	2,549	32,100	1,274.50
2020-08-03	2,430	2,486	2,423	2,486	7,000	1,243
2020-07-31	2,489	2,489	2,443	2,449	20,800	1,224.50
2020-07-30	2,490	2,529	2,481	2,529	16,000	1,264.50
2020-07-29	2,480	2,501	2,457	2,464	9,500	1,232
2020-07-28	2,513	2,515	2,458	2,481	18,100	1,240.50
2020-07-27	2,490	2,514	2,434	2,513	21,900	1,256.50
2020-07-22	2,480	2,493	2,456	2,466	12,700	1,233
2020-07-21	2,469	2,509	2,447	2,504	23,800	1,252
2020-07-20	2,460	2,475	2,421	2,469	20,600	1,234.50
2020-07-17	2,467	2,482	2,436	2,465	13,200	1,232.50
2020-07-16	2,483	2,483	2,443	2,463	8,800	1,231.50
2020-07-15	2,479	2,490	2,422	2,467	16,700	1,233.50
2020-07-14	2,443	2,454	2,405	2,442	11,000	1,221
2020-07-13	2,389	2,410	2,365	2,410	16,700	1,205
2020-07-10	2,378	2,397	2,339	2,339	18,500	1,169.50
2020-07-09	2,360	2,436	2,360	2,392	11,100	1,196
2020-07-08	2,385	2,417	2,357	2,361	16,400	1,180.50
2020-07-07	2,400	2,417	2,375	2,405	8,600	1,202.50
2020-07-06	2,385	2,400	2,381	2,400	10,100	1,200
2020-07-03	2,418	2,440	2,326	2,385	22,900	1,192.50
2020-07-02	2,357	2,450	2,347	2,433	36,400	1,216.50
2020-07-01	2,388	2,394	2,313	2,317	11,800	1,158.50
2020-06-30	2,437	2,478	2,385	2,385	15,600	1,192.50
2020-06-29	2,440	2,440	2,407	2,419	14,100	1,209.50
2020-06-26	2,480	2,480	2,427	2,440	17,000	1,220
2020-06-25	2,412	2,483	2,363	2,444	23,900	1,222
2020-06-24	2,451	2,456	2,365	2,365	14,200	1,182.50
2020-06-23	2,500	2,500	2,453	2,490	23,000	1,245
2020-06-22	2,356	2,472	2,356	2,462	16,600	1,231
2020-06-19	2,451	2,452	2,338	2,343	30,400	1,171.50
2020-06-18	2,450	2,477	2,431	2,472	32,600	1,236
2020-06-17	2,422	2,429	2,382	2,420	18,400	1,210
2020-06-16	2,407	2,435	2,361	2,431	30,800	1,215.50
2020-06-15	2,401	2,408	2,359	2,359	10,600	1,179.50
2020-06-12	2,375	2,394	2,322	2,381	21,100	1,190.50
2020-06-11	2,482	2,482	2,404	2,404	17,700	1,202
2020-06-10	2,383	2,474	2,361	2,473	24,500	1,236.50
2020-06-09	2,416	2,416	2,351	2,396	15,400	1,198
2020-06-08	2,430	2,430	2,365	2,371	24,700	1,185.50
2020-06-05	2,487	2,487	2,425	2,446	17,400	1,223
2020-06-04	2,438	2,477	2,385	2,464	18,700	1,232
2020-06-03	2,400	2,407	2,330	2,402	20,100	1,201
2020-06-02	2,385	2,399	2,366	2,393	12,600	1,196.50
2020-06-01	2,410	2,410	2,355	2,355	17,400	1,177.50
2020-05-29	2,424	2,455	2,390	2,426	29,400	1,213
2020-05-28	2,412	2,450	2,363	2,446	45,300	1,223
2020-05-27	2,319	2,390	2,261	2,364	16,600	1,182
2020-05-26	2,232	2,308	2,212	2,302	22,600	1,151
2020-05-25	2,224	2,224	2,190	2,203	13,100	1,101.50
2020-05-22	2,193	2,202	2,185	2,185	8,500	1,092.50
2020-05-21	2,194	2,214	2,164	2,193	11,800	1,096.50
2020-05-20	2,135	2,190	2,125	2,185	17,600	1,092.50
2020-05-19	2,173	2,176	2,127	2,135	23,300	1,067.50
2020-05-18	2,127	2,139	2,078	2,123	26,200	1,061.50
2020-05-15	2,036	2,135	2,003	2,127	25,600	1,063.50
2020-05-14	2,027	2,038	1,999	2,029	14,800	1,014.50
2020-05-13	2,039	2,060	1,999	2,004	36,200	1,002
2020-05-12	1,975	2,040	1,948	2,040	81,500	1,020
2020-05-11	1,992	1,998	1,935	1,977	43,300	988.50
2020-05-08	1,994	2,017	1,949	1,975	30,500	987.50
2020-05-07	2,023	2,023	1,996	2,002	8,200	1,001
2020-05-01	2,064	2,065	1,990	2,021	14,700	1,010.50
2020-04-30	2,100	2,109	2,059	2,067	25,400	1,033.50
2020-04-28	2,088	2,099	2,031	2,097	12,600	1,048.50
2020-04-27	2,057	2,065	2,007	2,060	11,800	1,030
2020-04-24	2,079	2,079	2,027	2,047	18,900	1,023.50
2020-04-23	2,014	2,054	1,938	2,054	16,700	1,027
2020-04-22	2,026	2,026	1,947	1,978	19,000	989
2020-04-21	2,031	2,031	1,951	1,987	11,700	993.50
2020-04-20	2,047	2,059	2,013	2,031	23,100	1,015.50
2020-04-17	2,097	2,127	2,032	2,085	33,100	1,042.50
2020-04-16	2,003	2,107	2,003	2,107	18,800	1,053.50
2020-04-15	2,048	2,064	1,977	1,996	49,000	998
2020-04-14	2,050	2,106	2,022	2,098	21,100	1,049
2020-04-13	2,120	2,153	2,018	2,038	18,000	1,019
2020-04-10	2,137	2,161	2,088	2,118	29,400	1,059
2020-04-09	2,073	2,168	2,055	2,166	30,200	1,083
2020-04-08	2,038	2,174	2,030	2,123	34,300	1,061.50
2020-04-07	2,015	2,059	1,928	2,034	34,300	1,017
2020-04-06	1,874	1,992	1,850	1,992	41,800	996
2020-04-03	1,898	2,018	1,875	1,898	71,800	949
2020-04-02	1,910	1,920	1,811	1,843	63,000	921.50
2020-04-01	2,020	2,021	1,901	1,910	83,700	955
2020-03-31	2,263	2,270	2,010	2,042	102,800	1,021
2020-03-30	2,418	2,440	2,157	2,262	109,700	1,131
2020-03-27	2,376	2,483	2,374	2,480	75,000	1,240
2020-03-26	2,195	2,355	2,117	2,339	40,200	1,169.50
2020-03-25	2,200	2,200	2,100	2,165	31,100	1,082.50
2020-03-24	2,162	2,236	2,063	2,109	22,300	1,054.50
2020-03-23	2,170	2,222	2,020	2,168	44,700	1,084
2020-03-19	2,015	2,242	2,014	2,173	42,200	1,086.50
2020-03-18	1,968	2,039	1,950	1,979	30,800	989.50
2020-03-17	1,682	1,982	1,656	1,968	44,200	984
2020-03-16	1,760	1,828	1,720	1,739	26,500	869.50
2020-03-13	1,797	1,797	1,677	1,770	65,600	885
2020-03-12	1,967	1,967	1,750	1,837	57,900	918.50
2020-03-11	2,015	2,060	1,983	1,983	20,200	991.50
2020-03-10	2,060	2,066	1,913	2,050	27,300	1,025
2020-03-09	1,983	1,986	1,922	1,970	34,200	985
2020-03-06	2,075	2,097	2,025	2,033	32,600	1,016.50
2020-03-05	2,080	2,108	2,076	2,106	25,000	1,053
2020-03-04	2,047	2,086	2,047	2,080	26,000	1,040
2020-03-03	2,121	2,160	2,062	2,087	44,800	1,043.50
2020-03-02	1,947	2,197	1,947	2,126	35,600	1,063
2020-02-28	1,969	2,003	1,969	1,987	32,800	993.50
2020-02-27	2,115	2,115	2,060	2,069	35,200	1,034.50
2020-02-26	2,111	2,113	2,078	2,113	28,000	1,056.50
2020-02-25	2,187	2,187	2,113	2,126	41,200	1,063
2020-02-21	2,230	2,255	2,230	2,235	10,000	1,117.50
2020-02-20	2,237	2,258	2,230	2,230	10,300	1,115
2020-02-19	2,262	2,263	2,232	2,236	13,100	1,118
2020-02-18	2,271	2,274	2,244	2,253	19,900	1,126.50
2020-02-17	2,300	2,306	2,283	2,291	10,500	1,145.50
2020-02-14	2,308	2,326	2,279	2,321	16,900	1,160.50
2020-02-13	2,304	2,318	2,290	2,302	22,200	1,151
2020-02-12	2,309	2,310	2,270	2,300	17,900	1,150
2020-02-10	2,260	2,281	2,260	2,277	5,700	1,138.50
2020-02-07	2,333	2,333	2,277	2,290	7,400	1,145
2020-02-06	2,284	2,334	2,284	2,332	31,300	1,166
2020-02-05	2,181	2,264	2,181	2,248	18,800	1,124
2020-02-04	2,121	2,190	2,115	2,180	9,700	1,090
2020-02-03	2,123	2,147	2,120	2,125	15,800	1,062.50
2020-01-31	2,129	2,171	2,129	2,146	11,400	1,073
2020-01-30	2,165	2,173	2,110	2,129	10,100	1,064.50
2020-01-29	2,165	2,178	2,145	2,176	13,500	1,088
2020-01-28	2,118	2,187	2,109	2,161	20,600	1,080.50
2020-01-27	2,174	2,186	2,150	2,161	17,000	1,080.50
2020-01-24	2,242	2,268	2,188	2,230	17,900	1,115
2020-01-23	2,238	2,258	2,220	2,229	9,000	1,114.50
2020-01-22	2,226	2,266	2,221	2,238	9,700	1,119
2020-01-21	2,194	2,229	2,182	2,215	13,700	1,107.50
2020-01-20	2,170	2,210	2,170	2,191	12,800	1,095.50
2020-01-17	2,187	2,188	2,161	2,170	13,100	1,085
2020-01-16	2,200	2,205	2,166	2,168	13,500	1,084
2020-01-15	2,220	2,233	2,195	2,223	10,100	1,111.50
2020-01-14	2,250	2,251	2,202	2,241	19,900	1,120.50
2020-01-10	2,284	2,284	2,250	2,254	2,700	1,127
2020-01-09	2,303	2,307	2,262	2,262	5,500	1,131
2020-01-08	2,306	2,330	2,259	2,264	14,500	1,132
2020-01-07	2,274	2,335	2,243	2,332	16,500	1,166
2020-01-06	2,279	2,318	2,247	2,262	29,200	1,131

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