7422 東邦レマック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2001-12-26 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2001-12-25 | 540 | 550 | 540 | 550 | 6,000 | 5,500 |
| 2001-12-20 | 579 | 579 | 540 | 540 | 5,000 | 5,400 |
| 2001-12-19 | 580 | 580 | 579 | 579 | 4,000 | 5,790 |
| 2001-12-18 | 580 | 580 | 550 | 579 | 5,000 | 5,790 |
| 2001-12-17 | 560 | 579 | 555 | 579 | 4,000 | 5,790 |
| 2001-12-13 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2001-12-11 | 575 | 595 | 575 | 595 | 3,000 | 5,950 |
| 2001-12-10 | 600 | 610 | 580 | 595 | 27,000 | 5,950 |
| 2001-12-07 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2001-12-06 | 635 | 635 | 620 | 620 | 2,000 | 6,200 |
| 2001-12-05 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2001-11-29 | 580 | 600 | 580 | 600 | 6,000 | 6,000 |
| 2001-11-28 | 610 | 610 | 580 | 600 | 6,000 | 6,000 |
| 2001-11-27 | 580 | 600 | 580 | 600 | 3,000 | 6,000 |
| 2001-11-19 | 590 | 590 | 580 | 580 | 4,000 | 5,800 |
| 2001-11-15 | 600 | 605 | 600 | 605 | 4,000 | 6,050 |
| 2001-11-09 | 620 | 620 | 580 | 580 | 2,000 | 5,800 |
| 2001-11-08 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2001-10-30 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 2001-10-29 | 520 | 535 | 520 | 535 | 6,000 | 5,350 |
| 2001-10-26 | 510 | 535 | 510 | 535 | 3,000 | 5,350 |
| 2001-10-12 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-09-27 | 470 | 475 | 470 | 475 | 3,000 | 4,750 |
| 2001-09-12 | 490 | 495 | 490 | 490 | 3,000 | 4,900 |
| 2001-09-10 | 485 | 495 | 485 | 495 | 2,000 | 4,950 |
| 2001-08-28 | 490 | 500 | 490 | 500 | 6,000 | 5,000 |
| 2001-08-27 | 500 | 510 | 500 | 500 | 4,000 | 5,000 |
| 2001-08-24 | 500 | 507 | 500 | 507 | 6,000 | 5,070 |
| 2001-08-20 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2001-08-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-08-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-08-07 | 510 | 510 | 500 | 500 | 2,000 | 5,000 |
| 2001-08-06 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2001-08-01 | 545 | 557 | 540 | 555 | 5,000 | 5,550 |
| 2001-07-26 | 555 | 570 | 555 | 555 | 4,000 | 5,550 |
| 2001-07-19 | 540 | 555 | 540 | 555 | 3,000 | 5,550 |
| 2001-07-17 | 555 | 580 | 555 | 565 | 9,000 | 5,650 |
| 2001-07-13 | 590 | 590 | 580 | 580 | 5,000 | 5,800 |
| 2001-07-06 | 585 | 595 | 585 | 595 | 9,000 | 5,950 |
| 2001-07-02 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2001-06-29 | 600 | 600 | 595 | 600 | 4,000 | 6,000 |
| 2001-06-27 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2001-06-20 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2001-06-19 | 610 | 610 | 608 | 610 | 8,000 | 6,100 |
| 2001-06-18 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2001-06-15 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2001-06-12 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2001-06-11 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 2001-06-08 | 625 | 625 | 620 | 620 | 3,000 | 6,200 |
| 2001-06-07 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2001-06-04 | 650 | 650 | 630 | 630 | 5,000 | 6,300 |
| 2001-05-29 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2001-05-28 | 610 | 620 | 605 | 620 | 6,000 | 6,200 |
| 2001-05-24 | 595 | 600 | 595 | 600 | 4,000 | 6,000 |
| 2001-05-21 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 2001-05-18 | 595 | 605 | 595 | 600 | 6,000 | 6,000 |
| 2001-05-17 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2001-05-14 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2001-05-10 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2001-05-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2001-05-02 | 593 | 595 | 590 | 595 | 5,000 | 5,950 |
| 2001-05-01 | 590 | 590 | 565 | 565 | 4,000 | 5,650 |
| 2001-04-27 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2001-04-26 | 590 | 600 | 580 | 580 | 22,000 | 5,800 |
| 2001-04-25 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 2001-04-24 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 2001-04-23 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2001-04-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-03-30 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-03-29 | 560 | 580 | 550 | 550 | 4,000 | 5,500 |
| 2001-03-28 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2001-03-22 | 610 | 610 | 560 | 600 | 3,000 | 6,000 |
| 2001-03-19 | 560 | 580 | 560 | 560 | 6,000 | 5,600 |
| 2001-03-16 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2001-03-15 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 2001-03-12 | 530 | 530 | 510 | 530 | 3,000 | 5,300 |
| 2001-03-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2001-03-08 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2001-03-06 | 545 | 560 | 520 | 520 | 9,000 | 5,200 |
| 2001-03-05 | 565 | 565 | 550 | 550 | 9,000 | 5,500 |
| 2001-02-26 | 565 | 565 | 550 | 550 | 4,000 | 5,500 |
| 2001-02-16 | 570 | 570 | 565 | 565 | 3,000 | 5,650 |
| 2001-02-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2001-02-13 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 2001-02-09 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2001-02-07 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2001-02-06 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2001-02-02 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2001-01-31 | 570 | 585 | 570 | 570 | 7,000 | 5,700 |
| 2001-01-26 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2001-01-25 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 2001-01-24 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2001-01-23 | 590 | 595 | 585 | 595 | 7,000 | 5,950 |
| 2001-01-22 | 595 | 600 | 595 | 600 | 9,000 | 6,000 |
| 2001-01-17 | 590 | 605 | 585 | 585 | 6,000 | 5,850 |
| 2001-01-10 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 2001-01-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
