7422 東邦レマック(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 637 | 637 | 637 | 637 | 1,000 | 6,370 |
| 2012-12-21 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2012-12-18 | 644 | 644 | 644 | 644 | 1,000 | 6,440 |
| 2012-12-17 | 675 | 675 | 650 | 650 | 4,000 | 6,500 |
| 2012-12-14 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 2012-12-13 | 654 | 660 | 654 | 660 | 3,000 | 6,600 |
| 2012-12-12 | 669 | 669 | 639 | 650 | 3,000 | 6,500 |
| 2012-12-11 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 2012-12-10 | 658 | 658 | 631 | 631 | 2,000 | 6,310 |
| 2012-12-06 | 624 | 630 | 624 | 630 | 2,000 | 6,300 |
| 2012-12-05 | 670 | 670 | 620 | 620 | 6,000 | 6,200 |
| 2012-12-04 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2012-11-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2012-11-28 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 2012-11-20 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 2012-11-19 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2012-11-15 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2012-11-13 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2012-11-12 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2012-11-07 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2012-11-06 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2012-11-05 | 598 | 598 | 578 | 578 | 2,000 | 5,780 |
| 2012-10-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2012-10-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2012-10-15 | 583 | 583 | 583 | 583 | 2,000 | 5,830 |
| 2012-10-10 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 2012-10-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2012-09-28 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2012-09-19 | 575 | 575 | 570 | 570 | 5,000 | 5,700 |
| 2012-09-18 | 595 | 595 | 585 | 585 | 10,000 | 5,850 |
| 2012-09-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2012-09-13 | 604 | 604 | 603 | 603 | 4,000 | 6,030 |
| 2012-09-12 | 609 | 610 | 609 | 610 | 4,000 | 6,100 |
| 2012-09-10 | 605 | 605 | 601 | 601 | 4,000 | 6,010 |
| 2012-09-05 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 2012-09-03 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 2012-08-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2012-08-28 | 608 | 608 | 608 | 608 | 2,000 | 6,080 |
| 2012-08-15 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2012-08-14 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2012-08-13 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2012-08-10 | 602 | 602 | 600 | 600 | 3,000 | 6,000 |
| 2012-08-06 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2012-07-30 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 2012-07-23 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2012-07-17 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 2012-07-09 | 565 | 565 | 560 | 560 | 3,000 | 5,600 |
| 2012-07-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2012-07-05 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 2012-07-04 | 616 | 616 | 616 | 616 | 3,000 | 6,160 |
| 2012-06-28 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 2012-06-27 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 2012-06-22 | 557 | 557 | 555 | 555 | 3,000 | 5,550 |
| 2012-06-15 | 588 | 588 | 558 | 558 | 4,000 | 5,580 |
| 2012-06-14 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2012-06-12 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2012-06-08 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2012-06-07 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2012-06-06 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2012-06-05 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2012-05-30 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2012-05-28 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2012-05-15 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 2012-05-11 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2012-05-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2012-05-07 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2012-05-01 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2012-04-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2012-04-19 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2012-04-18 | 570 | 570 | 550 | 570 | 9,000 | 5,700 |
| 2012-04-16 | 610 | 610 | 570 | 570 | 4,000 | 5,700 |
| 2012-04-13 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2012-04-05 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2012-04-04 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2012-04-02 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 2012-03-28 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 2012-03-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2012-03-21 | 514 | 515 | 505 | 505 | 4,000 | 5,050 |
| 2012-03-19 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2012-03-15 | 500 | 520 | 500 | 501 | 6,000 | 5,010 |
| 2012-03-14 | 512 | 512 | 506 | 510 | 5,000 | 5,100 |
| 2012-03-13 | 503 | 504 | 503 | 503 | 3,000 | 5,030 |
| 2012-03-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2012-03-06 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2012-03-01 | 517 | 517 | 507 | 507 | 3,000 | 5,070 |
| 2012-02-28 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 2012-02-27 | 527 | 527 | 508 | 508 | 2,000 | 5,080 |
| 2012-02-15 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 2012-02-14 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2012-02-13 | 509 | 509 | 509 | 509 | 3,000 | 5,090 |
| 2012-02-10 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2012-02-06 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2012-01-30 | 516 | 516 | 510 | 510 | 5,000 | 5,100 |
| 2012-01-16 | 517 | 517 | 517 | 517 | 4,000 | 5,170 |
| 2012-01-13 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2012-01-12 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 2012-01-11 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2012-01-10 | 521 | 524 | 521 | 524 | 2,000 | 5,240 |
| 2012-01-05 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
