7734 理研計器(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,8105,9005,8005,87057,3002,935
2021-12-295,7905,8805,7505,79068,8002,895
2021-12-285,7605,9005,7405,84068,7002,920
2021-12-275,6605,8005,6505,79040,7002,895
2021-12-245,6705,7405,6305,66042,1002,830
2021-12-235,5805,6405,5405,60035,6002,800
2021-12-225,6805,7005,5505,56051,8002,780
2021-12-215,6005,7305,5205,67078,5002,835
2021-12-205,6605,7005,4705,47085,5002,735
2021-12-175,6805,7305,6005,670101,9002,835
2021-12-165,5005,7005,4705,65097,9002,825
2021-12-155,3905,4705,3005,39097,5002,695
2021-12-145,4905,5005,4005,490112,4002,745
2021-12-135,5605,6105,4705,54081,2002,770
2021-12-105,4905,6605,4605,510137,6002,755
2021-12-095,5205,5405,2905,430107,6002,715
2021-12-085,4705,6905,4405,69075,3002,845
2021-12-075,2905,4005,2205,39075,3002,695
2021-12-065,2605,2905,1705,26067,3002,630
2021-12-035,1605,2705,0305,270104,1002,635
2021-12-025,1605,2805,0505,160105,2002,580
2021-12-015,2905,2905,0305,090151,3002,545
2021-11-305,1305,4805,1305,370205,5002,685
2021-11-294,8655,2104,8605,060142,7002,530
2021-11-264,9055,0204,8604,92077,3002,460
2021-11-254,9105,1004,8704,97596,2002,487.50
2021-11-244,9404,9704,8354,905119,9002,452.50
2021-11-224,9205,0004,8254,975164,5002,487.50
2021-11-194,8105,0404,6804,990242,1002,495
2021-11-184,2954,7454,2604,685325,7002,342.50
2021-11-173,8404,2203,8204,190171,6002,095
2021-11-163,5453,9553,5353,815106,9001,907.50
2021-11-153,4053,5403,3453,51074,4001,755
2021-11-123,1653,3803,1653,35060,9001,675
2021-11-113,0653,1352,9983,09530,5001,547.50
2021-11-103,1003,1103,0553,0657,1001,532.50
2021-11-093,1703,1953,1103,11015,9001,555
2021-11-083,2103,2503,1703,17012,1001,585
2021-11-053,1603,2403,1503,23524,6001,617.50
2021-11-043,2003,2953,1303,15081,7001,575
2021-11-023,2253,2403,1303,13519,0001,567.50
2021-11-013,1853,2453,1753,24028,5001,620
2021-10-293,1403,1553,1153,15523,7001,577.50
2021-10-283,0853,1553,0653,145127,8001,572.50
2021-10-273,1603,1753,0253,07544,6001,537.50
2021-10-263,1303,1703,1303,16014,9001,580
2021-10-253,1103,1853,1053,10514,8001,552.50
2021-10-223,0703,1503,0703,12024,4001,560
2021-10-213,1003,1353,0803,09520,8001,547.50
2021-10-203,1453,1453,1103,12514,8001,562.50
2021-10-193,1003,1453,1003,14515,2001,572.50
2021-10-183,0803,1253,0553,10023,5001,550
2021-10-153,0253,0853,0203,08521,5001,542.50
2021-10-142,9682,9932,9532,98519,1001,492.50
2021-10-132,9692,9882,9412,96820,0001,484
2021-10-122,9683,0102,9482,96936,6001,484.50
2021-10-112,9272,9862,9102,96926,8001,484.50
2021-10-082,8382,9462,8382,92739,5001,463.50
2021-10-072,9182,9412,8352,83524,6001,417.50
2021-10-062,9192,9792,8812,90030,9001,450
2021-10-052,9383,0252,9062,90734,9001,453.50
2021-10-042,9632,9792,9252,93820,0001,469
2021-10-013,0253,0452,9482,96234,9001,481
2021-09-303,0203,1053,0203,06050,7001,530
2021-09-293,0353,0402,9602,99250,2001,496
2021-09-283,2053,2053,1003,13037,7001,565
2021-09-273,2003,2553,1803,19024,5001,595
2021-09-243,1203,2153,1153,19539,7001,597.50
2021-09-223,0753,1253,0653,09028,0001,545
2021-09-213,1303,1353,0653,07532,9001,537.50
2021-09-173,0953,1803,0953,18073,4001,590
2021-09-163,1353,1503,0503,07032,0001,535
2021-09-153,1453,1503,0803,13536,5001,567.50
2021-09-143,0253,1803,0203,17554,5001,587.50
2021-09-132,9983,0202,9703,02028,0001,510
2021-09-102,9263,0252,9263,02546,8001,512.50
2021-09-093,0653,0652,9392,96229,7001,481
2021-09-083,0303,0652,9843,06530,9001,532.50
2021-09-073,0203,0252,9813,00535,9001,502.50
2021-09-062,9962,9962,9472,99029,5001,495
2021-09-032,8772,9302,8712,90325,5001,451.50
2021-09-022,8622,8882,8352,85415,3001,427
2021-09-012,8422,8742,8402,86210,9001,431
2021-08-312,8152,8812,8032,84229,6001,421
2021-08-302,7952,8302,7802,81915,1001,409.50
2021-08-272,7362,7532,7112,75312,5001,376.50
2021-08-262,7272,7442,6982,73612,4001,368
2021-08-252,7242,7412,6842,6997,5001,349.50
2021-08-242,7172,7532,7062,72515,6001,362.50
2021-08-232,6052,7312,6052,71721,1001,358.50
2021-08-202,6222,6232,5692,57615,6001,288
2021-08-192,6532,6852,6222,62217,9001,311
2021-08-182,6262,6882,6202,64818,1001,324
2021-08-172,5972,6462,5902,62024,5001,310
2021-08-162,6712,6892,5612,56120,9001,280.50
2021-08-132,7032,7032,6772,7007,8001,350
2021-08-122,7602,7602,6662,68316,9001,341.50
2021-08-112,7362,7602,7092,71018,1001,355
2021-08-102,7182,7822,6922,70017,5001,350
2021-08-062,6872,7002,6272,66816,2001,334
2021-08-052,5862,6972,5862,69712,7001,348.50
2021-08-042,6142,6142,5912,6046,7001,302
2021-08-032,6082,6352,6082,6144,1001,307
2021-08-022,6002,6302,5822,62424,5001,312
2021-07-302,5912,6052,5742,57413,7001,287
2021-07-292,5862,6002,5782,6009,3001,300
2021-07-282,5852,6012,5812,5858,6001,292.50
2021-07-272,5992,6052,5942,59515,1001,297.50
2021-07-262,5912,6062,5902,59913,7001,299.50
2021-07-212,5552,5892,5372,56320,8001,281.50
2021-07-202,5542,5792,5492,54916,0001,274.50
2021-07-192,6002,6012,5662,57519,5001,287.50
2021-07-162,6012,6282,5972,60518,5001,302.50
2021-07-152,7432,7432,6002,61432,4001,307
2021-07-142,7402,7922,7112,74313,6001,371.50
2021-07-132,7432,7952,7422,79014,0001,395
2021-07-122,6372,7602,6252,74324,0001,371.50
2021-07-092,5972,6042,5452,58738,7001,293.50
2021-07-082,6852,7102,6112,61118,7001,305.50
2021-07-072,7032,7272,6722,67912,1001,339.50
2021-07-062,7142,7602,7142,7537,8001,376.50
2021-07-052,7202,7382,6952,71411,1001,357
2021-07-022,6902,7422,6902,72023,1001,360
2021-07-012,6652,6892,6522,66021,2001,330
2021-06-302,6922,7122,6542,65521,6001,327.50
2021-06-292,7522,7522,6722,68020,6001,340
2021-06-282,7882,7882,7482,75216,6001,376
2021-06-252,7972,8012,7682,78715,8001,393.50
2021-06-242,7652,7872,7522,76613,4001,383
2021-06-232,7982,8072,7702,79618,8001,398
2021-06-222,7572,7842,7412,77521,9001,387.50
2021-06-212,8012,8012,7012,70734,0001,353.50
2021-06-182,8632,8852,8332,85126,9001,425.50
2021-06-172,8772,8782,8502,85918,5001,429.50
2021-06-162,8012,8942,7862,88527,6001,442.50
2021-06-152,8062,8222,7782,81016,5001,405
2021-06-142,8122,8142,7842,8069,0001,403
2021-06-112,7992,8402,7822,79031,2001,395
2021-06-102,7802,8012,7572,78419,7001,392
2021-06-092,8212,8212,7892,79610,9001,398
2021-06-082,7642,8292,7632,82119,7001,410.50
2021-06-072,7662,7882,7642,76423,2001,382
2021-06-042,7532,7592,7322,74916,3001,374.50
2021-06-032,7402,7712,7302,74322,7001,371.50
2021-06-022,7592,8052,7262,74028,8001,370
2021-06-012,7552,7712,7302,75933,0001,379.50
2021-05-312,8452,8452,7372,75543,6001,377.50
2021-05-282,8192,8542,7992,84935,1001,424.50
2021-05-272,8482,8542,7932,79343,8001,396.50
2021-05-262,8112,8442,8042,80528,0001,402.50
2021-05-252,8722,8722,8042,81131,6001,405.50
2021-05-242,7962,8612,7722,83434,8001,417
2021-05-212,7932,8282,7712,79134,3001,395.50
2021-05-202,7712,8602,7672,80029,7001,400
2021-05-192,7742,8212,7612,77128,4001,385.50
2021-05-182,8062,8242,7832,80727,6001,403.50
2021-05-172,7702,7962,7542,78632,0001,393
2021-05-142,7432,7982,7122,72344,1001,361.50
2021-05-132,7512,7882,7042,70438,5001,352
2021-05-122,8212,8562,7752,78152,1001,390.50
2021-05-112,8832,8952,7502,81342,5001,406.50
2021-05-102,8742,9052,8632,88811,2001,444
2021-05-072,8522,8902,8412,86313,8001,431.50
2021-05-062,8032,8582,8032,82625,8001,413
2021-04-302,8012,8252,7732,78239,3001,391
2021-04-282,8002,8262,7622,80133,2001,400.50
2021-04-272,8632,8632,8112,82833,9001,414
2021-04-262,9422,9422,8552,86337,0001,431.50
2021-04-232,9332,9582,9232,94121,3001,470.50
2021-04-222,9333,0052,9332,97429,8001,487
2021-04-212,9853,0152,9152,92350,3001,461.50
2021-04-203,0103,0802,9923,05545,1001,527.50
2021-04-192,9643,0252,9623,00518,9001,502.50
2021-04-162,9953,0202,9462,96323,9001,481.50
2021-04-152,9713,0052,9592,98914,6001,494.50
2021-04-142,9942,9942,9502,98614,6001,493
2021-04-132,9043,0252,8902,99421,8001,497
2021-04-122,8592,9052,8522,88910,7001,444.50
2021-04-092,8642,8972,8412,84313,1001,421.50
2021-04-082,9492,9692,8332,83619,1001,418
2021-04-072,8322,9622,8322,95519,4001,477.50
2021-04-062,8442,8932,8302,86832,1001,434
2021-04-052,9102,9312,8682,88214,1001,441
2021-04-022,9362,9762,8752,91417,1001,457
2021-04-012,8052,9482,8052,93653,9001,468
2021-03-312,8162,8412,7552,75543,7001,377.50
2021-03-303,0203,0252,8442,85941,5001,429.50
2021-03-292,9693,0002,9143,00049,8001,500
2021-03-262,8872,9222,8592,91723,8001,458.50
2021-03-252,8412,8712,8282,85124,1001,425.50
2021-03-242,9212,9212,8282,84124,5001,420.50
2021-03-232,9582,9822,9052,92132,9001,460.50
2021-03-223,0253,0252,9272,94140,9001,470.50
2021-03-192,9753,0702,9643,07059,3001,535
2021-03-182,9932,9932,9432,96634,8001,483
2021-03-172,8812,9582,8642,95821,4001,479
2021-03-162,8602,9032,8272,86626,0001,433
2021-03-152,7902,8592,7772,85628,7001,428
2021-03-122,7402,7662,7232,75433,9001,377
2021-03-112,6972,7632,6672,75429,9001,377
2021-03-102,7622,7622,6542,66629,1001,333
2021-03-092,7492,7602,6802,72935,6001,364.50
2021-03-082,7652,7802,6862,70036,9001,350
2021-03-052,6152,7102,5932,69741,7001,348.50
2021-03-042,6112,6712,5502,61434,8001,307
2021-03-032,6182,6762,6022,66521,8001,332.50
2021-03-022,7022,7042,6012,61825,0001,309
2021-03-012,6762,7392,6652,71833,0001,359
2021-02-262,6632,6932,6502,65039,9001,325
2021-02-252,7002,7332,6652,70629,7001,353
2021-02-242,7752,7752,6712,68031,8001,340
2021-02-222,8802,8802,7882,79125,0001,395.50
2021-02-192,9352,9352,8732,88516,5001,442.50
2021-02-183,0403,0402,9222,93517,5001,467.50
2021-02-173,0253,0603,0153,03510,3001,517.50
2021-02-163,0653,1053,0103,06018,0001,530
2021-02-153,0903,1203,0503,11026,4001,555
2021-02-123,0803,0803,0153,04014,0001,520
2021-02-103,0503,0553,0003,0158,6001,507.50
2021-02-093,0453,1002,9873,06521,5001,532.50
2021-02-082,9513,0802,9453,06524,4001,532.50
2021-02-053,0003,0052,9232,95731,0001,478.50
2021-02-043,0153,0302,9893,02011,9001,510
2021-02-033,0203,0352,9973,01511,2001,507.50
2021-02-022,9903,0302,9693,02013,5001,510
2021-02-012,9663,0302,9653,0058,1001,502.50
2021-01-293,0553,0702,9762,99420,5001,497
2021-01-283,0003,0502,9853,02528,5001,512.50
2021-01-273,0603,0603,0153,03511,7001,517.50
2021-01-263,0503,0553,0153,04510,3001,522.50
2021-01-253,0803,0803,0303,0408,6001,520
2021-01-223,0803,1003,0253,03012,9001,515
2021-01-213,0853,1653,0503,11526,7001,557.50
2021-01-203,0503,0653,0053,03515,7001,517.50
2021-01-193,0603,0903,0003,05021,1001,525
2021-01-183,0053,0552,9883,05011,6001,525
2021-01-153,1603,1753,0203,03517,4001,517.50
2021-01-143,1453,1753,1103,16025,3001,580
2021-01-133,2203,2503,1403,15527,5001,577.50
2021-01-123,1603,2503,1303,23526,1001,617.50
2021-01-083,0503,1553,0453,15034,2001,575
2021-01-073,0403,0703,0253,04516,9001,522.50
2021-01-063,0453,0803,0103,02011,4001,510
2021-01-053,0203,0803,0053,06017,9001,530
2021-01-043,0803,0803,0153,05017,2001,525

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