7422 東邦レマック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2007-12-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2007-12-19 | 572 | 572 | 561 | 561 | 3,000 | 5,610 |
| 2007-12-17 | 580 | 595 | 571 | 571 | 21,000 | 5,710 |
| 2007-12-14 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2007-12-12 | 642 | 642 | 611 | 612 | 5,000 | 6,120 |
| 2007-12-10 | 638 | 640 | 620 | 620 | 6,000 | 6,200 |
| 2007-12-07 | 635 | 640 | 635 | 640 | 2,000 | 6,400 |
| 2007-12-06 | 614 | 632 | 614 | 630 | 4,000 | 6,300 |
| 2007-12-05 | 615 | 616 | 615 | 615 | 6,000 | 6,150 |
| 2007-11-29 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
| 2007-11-28 | 610 | 611 | 603 | 605 | 4,000 | 6,050 |
| 2007-11-26 | 602 | 602 | 600 | 600 | 2,000 | 6,000 |
| 2007-11-15 | 610 | 611 | 610 | 611 | 7,000 | 6,110 |
| 2007-11-12 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2007-11-07 | 609 | 610 | 599 | 600 | 4,000 | 6,000 |
| 2007-11-06 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2007-11-05 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2007-11-01 | 590 | 590 | 589 | 589 | 2,000 | 5,890 |
| 2007-10-29 | 596 | 596 | 595 | 596 | 3,000 | 5,960 |
| 2007-10-26 | 594 | 595 | 593 | 594 | 4,000 | 5,940 |
| 2007-10-23 | 609 | 609 | 608 | 608 | 2,000 | 6,080 |
| 2007-10-15 | 609 | 610 | 609 | 610 | 7,000 | 6,100 |
| 2007-10-12 | 591 | 592 | 591 | 592 | 2,000 | 5,920 |
| 2007-10-10 | 601 | 601 | 600 | 601 | 4,000 | 6,010 |
| 2007-10-04 | 585 | 586 | 585 | 586 | 2,000 | 5,860 |
| 2007-09-28 | 609 | 610 | 609 | 610 | 2,000 | 6,100 |
| 2007-09-21 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2007-09-18 | 608 | 611 | 608 | 611 | 11,000 | 6,110 |
| 2007-09-13 | 587 | 588 | 587 | 588 | 2,000 | 5,880 |
| 2007-09-12 | 609 | 610 | 603 | 603 | 11,000 | 6,030 |
| 2007-09-07 | 600 | 601 | 600 | 601 | 2,000 | 6,010 |
| 2007-09-05 | 619 | 619 | 616 | 616 | 2,000 | 6,160 |
| 2007-08-29 | 610 | 611 | 610 | 611 | 2,000 | 6,110 |
| 2007-08-24 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 2007-08-20 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 2007-08-16 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 2007-08-15 | 619 | 620 | 619 | 620 | 7,000 | 6,200 |
| 2007-08-13 | 610 | 615 | 610 | 611 | 5,000 | 6,110 |
| 2007-08-09 | 623 | 635 | 623 | 635 | 2,000 | 6,350 |
| 2007-08-08 | 602 | 611 | 600 | 611 | 14,000 | 6,110 |
| 2007-07-30 | 607 | 607 | 587 | 587 | 8,000 | 5,870 |
| 2007-07-26 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2007-07-24 | 599 | 600 | 599 | 600 | 2,000 | 6,000 |
| 2007-07-17 | 621 | 622 | 607 | 607 | 6,000 | 6,070 |
| 2007-07-13 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 2007-07-06 | 601 | 602 | 600 | 600 | 6,000 | 6,000 |
| 2007-07-05 | 623 | 624 | 623 | 624 | 2,000 | 6,240 |
| 2007-07-04 | 623 | 624 | 623 | 623 | 4,000 | 6,230 |
| 2007-07-02 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2007-06-28 | 621 | 621 | 617 | 617 | 2,000 | 6,170 |
| 2007-06-18 | 606 | 606 | 605 | 605 | 3,000 | 6,050 |
| 2007-06-15 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 2007-06-13 | 602 | 606 | 602 | 606 | 4,000 | 6,060 |
| 2007-06-11 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2007-06-05 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2007-06-04 | 606 | 607 | 606 | 607 | 3,000 | 6,070 |
| 2007-05-31 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-05-30 | 598 | 598 | 598 | 598 | 2,000 | 5,980 |
| 2007-05-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2007-05-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-05-23 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-05-17 | 586 | 595 | 586 | 595 | 2,000 | 5,950 |
| 2007-05-15 | 606 | 609 | 600 | 600 | 7,000 | 6,000 |
| 2007-05-14 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 2007-05-11 | 609 | 609 | 608 | 608 | 2,000 | 6,080 |
| 2007-05-10 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 2007-05-09 | 616 | 618 | 560 | 599 | 40,000 | 5,990 |
| 2007-05-08 | 615 | 616 | 615 | 616 | 2,000 | 6,160 |
| 2007-05-07 | 614 | 614 | 614 | 614 | 2,000 | 6,140 |
| 2007-05-02 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
| 2007-05-01 | 651 | 651 | 635 | 635 | 2,000 | 6,350 |
| 2007-04-23 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 2007-04-18 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 2007-04-16 | 634 | 640 | 634 | 640 | 9,000 | 6,400 |
| 2007-04-05 | 634 | 635 | 634 | 635 | 2,000 | 6,350 |
| 2007-04-03 | 615 | 616 | 615 | 616 | 3,000 | 6,160 |
| 2007-04-02 | 650 | 651 | 610 | 610 | 11,000 | 6,100 |
| 2007-03-30 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2007-03-28 | 639 | 644 | 639 | 644 | 4,000 | 6,440 |
| 2007-03-15 | 641 | 642 | 641 | 642 | 5,000 | 6,420 |
| 2007-03-13 | 619 | 619 | 615 | 615 | 3,000 | 6,150 |
| 2007-03-12 | 619 | 626 | 619 | 625 | 5,000 | 6,250 |
| 2007-03-09 | 621 | 630 | 620 | 630 | 3,000 | 6,300 |
| 2007-03-05 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 2007-02-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2007-02-23 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 2007-02-20 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2007-02-16 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2007-02-15 | 620 | 649 | 620 | 649 | 8,000 | 6,490 |
| 2007-02-13 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2007-02-08 | 625 | 629 | 625 | 629 | 4,000 | 6,290 |
| 2007-02-05 | 631 | 631 | 628 | 628 | 7,000 | 6,280 |
| 2007-01-29 | 660 | 660 | 649 | 649 | 2,000 | 6,490 |
| 2007-01-23 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2007-01-19 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2007-01-15 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 2007-01-10 | 600 | 615 | 600 | 614 | 4,000 | 6,140 |
| 2007-01-05 | 612 | 612 | 611 | 611 | 2,000 | 6,110 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
