7422 東邦レマック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-12-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-12-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-12-17 | 442 | 455 | 442 | 455 | 2,000 | 4,550 |
| 2003-12-16 | 456 | 489 | 440 | 450 | 8,000 | 4,500 |
| 2003-12-15 | 510 | 510 | 490 | 500 | 23,000 | 5,000 |
| 2003-12-12 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 2003-12-11 | 500 | 501 | 500 | 500 | 5,000 | 5,000 |
| 2003-12-10 | 501 | 501 | 496 | 496 | 8,000 | 4,960 |
| 2003-12-09 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 2003-12-05 | 515 | 515 | 495 | 495 | 7,000 | 4,950 |
| 2003-11-28 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2003-11-25 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2003-11-17 | 501 | 501 | 500 | 500 | 8,000 | 5,000 |
| 2003-11-12 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2003-11-11 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-11-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2003-10-28 | 490 | 495 | 490 | 495 | 5,000 | 4,950 |
| 2003-10-21 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2003-10-16 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2003-10-15 | 485 | 505 | 485 | 500 | 7,000 | 5,000 |
| 2003-10-14 | 490 | 491 | 485 | 485 | 3,000 | 4,850 |
| 2003-10-06 | 485 | 495 | 480 | 480 | 7,000 | 4,800 |
| 2003-10-03 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2003-09-29 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2003-09-26 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
| 2003-09-25 | 510 | 510 | 500 | 500 | 2,000 | 5,000 |
| 2003-09-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-09-16 | 500 | 510 | 500 | 510 | 17,000 | 5,100 |
| 2003-09-09 | 500 | 500 | 485 | 485 | 2,000 | 4,850 |
| 2003-09-08 | 500 | 520 | 500 | 520 | 4,000 | 5,200 |
| 2003-09-01 | 455 | 455 | 450 | 455 | 12,000 | 4,550 |
| 2003-08-21 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-08-18 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2003-08-15 | 450 | 480 | 450 | 480 | 8,000 | 4,800 |
| 2003-08-13 | 451 | 451 | 450 | 450 | 4,000 | 4,500 |
| 2003-08-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-08-04 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2003-07-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-07-28 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2003-07-25 | 425 | 435 | 425 | 435 | 2,000 | 4,350 |
| 2003-07-23 | 420 | 430 | 420 | 430 | 3,000 | 4,300 |
| 2003-07-22 | 428 | 429 | 428 | 429 | 2,000 | 4,290 |
| 2003-07-17 | 440 | 440 | 430 | 436 | 4,000 | 4,360 |
| 2003-07-15 | 440 | 480 | 440 | 445 | 5,000 | 4,450 |
| 2003-07-14 | 426 | 430 | 420 | 420 | 7,000 | 4,200 |
| 2003-07-11 | 431 | 442 | 430 | 430 | 4,000 | 4,300 |
| 2003-07-09 | 440 | 440 | 430 | 430 | 3,000 | 4,300 |
| 2003-07-07 | 465 | 465 | 445 | 445 | 3,000 | 4,450 |
| 2003-07-04 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-07-03 | 470 | 475 | 455 | 455 | 5,000 | 4,550 |
| 2003-07-02 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 2003-06-30 | 465 | 466 | 465 | 466 | 2,000 | 4,660 |
| 2003-06-27 | 460 | 465 | 460 | 465 | 2,000 | 4,650 |
| 2003-06-26 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-06-23 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2003-06-17 | 500 | 530 | 480 | 480 | 4,000 | 4,800 |
| 2003-06-16 | 500 | 500 | 487 | 487 | 5,000 | 4,870 |
| 2003-05-30 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2003-05-23 | 535 | 535 | 530 | 530 | 4,000 | 5,300 |
| 2003-05-20 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2003-05-15 | 510 | 560 | 510 | 540 | 19,000 | 5,400 |
| 2003-05-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-05-07 | 480 | 485 | 480 | 485 | 5,000 | 4,850 |
| 2003-05-06 | 460 | 505 | 450 | 485 | 9,000 | 4,850 |
| 2003-05-01 | 485 | 485 | 480 | 485 | 6,000 | 4,850 |
| 2003-04-30 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 2003-04-28 | 480 | 485 | 480 | 485 | 4,000 | 4,850 |
| 2003-04-23 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-04-22 | 470 | 480 | 465 | 480 | 4,000 | 4,800 |
| 2003-04-18 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2003-04-17 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2003-04-16 | 470 | 488 | 470 | 480 | 9,000 | 4,800 |
| 2003-04-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-04-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2003-04-08 | 495 | 501 | 495 | 495 | 4,000 | 4,950 |
| 2003-04-04 | 505 | 507 | 500 | 500 | 5,000 | 5,000 |
| 2003-04-02 | 500 | 505 | 500 | 500 | 4,000 | 5,000 |
| 2003-03-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-03-20 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2003-03-12 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2003-03-11 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2003-03-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-02-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-02-14 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2003-02-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-02-07 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2003-02-04 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 2003-01-31 | 435 | 442 | 435 | 440 | 3,000 | 4,400 |
| 2003-01-20 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2003-01-17 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 2003-01-16 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 2003-01-15 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 2003-01-07 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
