7422 東邦レマック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 534 | 544 | 534 | 543 | 12,000 | 5,430 |
| 2014-12-29 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 2014-12-26 | 540 | 541 | 540 | 541 | 2,000 | 5,410 |
| 2014-12-25 | 545 | 545 | 540 | 540 | 3,000 | 5,400 |
| 2014-12-24 | 541 | 542 | 541 | 542 | 2,000 | 5,420 |
| 2014-12-22 | 542 | 545 | 540 | 540 | 9,000 | 5,400 |
| 2014-12-19 | 543 | 552 | 543 | 552 | 3,000 | 5,520 |
| 2014-12-18 | 543 | 543 | 542 | 542 | 3,000 | 5,420 |
| 2014-12-17 | 548 | 551 | 541 | 542 | 18,000 | 5,420 |
| 2014-12-16 | 580 | 580 | 573 | 578 | 8,000 | 5,780 |
| 2014-12-15 | 575 | 576 | 572 | 573 | 8,000 | 5,730 |
| 2014-12-12 | 571 | 573 | 570 | 573 | 3,000 | 5,730 |
| 2014-12-11 | 568 | 573 | 568 | 573 | 2,000 | 5,730 |
| 2014-12-10 | 568 | 573 | 568 | 573 | 6,000 | 5,730 |
| 2014-12-09 | 569 | 570 | 568 | 570 | 8,000 | 5,700 |
| 2014-12-08 | 570 | 570 | 568 | 569 | 6,000 | 5,690 |
| 2014-12-05 | 568 | 573 | 568 | 573 | 2,000 | 5,730 |
| 2014-12-04 | 574 | 574 | 565 | 571 | 15,000 | 5,710 |
| 2014-12-02 | 566 | 567 | 565 | 567 | 8,000 | 5,670 |
| 2014-12-01 | 580 | 580 | 576 | 576 | 4,000 | 5,760 |
| 2014-11-28 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 2014-11-27 | 566 | 570 | 566 | 570 | 5,000 | 5,700 |
| 2014-11-26 | 561 | 567 | 561 | 567 | 3,000 | 5,670 |
| 2014-11-25 | 547 | 553 | 547 | 553 | 2,000 | 5,530 |
| 2014-11-21 | 548 | 551 | 548 | 551 | 2,000 | 5,510 |
| 2014-11-20 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2014-11-19 | 548 | 548 | 545 | 545 | 3,000 | 5,450 |
| 2014-11-18 | 546 | 548 | 546 | 548 | 3,000 | 5,480 |
| 2014-11-17 | 553 | 553 | 546 | 546 | 4,000 | 5,460 |
| 2014-11-13 | 550 | 550 | 546 | 546 | 3,000 | 5,460 |
| 2014-11-12 | 546 | 550 | 546 | 550 | 4,000 | 5,500 |
| 2014-11-11 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 2014-11-10 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 2014-11-07 | 555 | 555 | 547 | 547 | 3,000 | 5,470 |
| 2014-11-06 | 549 | 549 | 548 | 548 | 3,000 | 5,480 |
| 2014-11-05 | 560 | 560 | 549 | 549 | 5,000 | 5,490 |
| 2014-11-04 | 551 | 561 | 551 | 561 | 3,000 | 5,610 |
| 2014-10-31 | 555 | 561 | 550 | 550 | 4,000 | 5,500 |
| 2014-10-30 | 545 | 555 | 545 | 546 | 4,000 | 5,460 |
| 2014-10-29 | 560 | 560 | 545 | 555 | 4,000 | 5,550 |
| 2014-10-28 | 564 | 564 | 550 | 550 | 5,000 | 5,500 |
| 2014-10-27 | 548 | 548 | 548 | 548 | 4,000 | 5,480 |
| 2014-10-24 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 2014-10-23 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2014-10-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2014-10-21 | 558 | 561 | 551 | 551 | 3,000 | 5,510 |
| 2014-10-15 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2014-10-14 | 573 | 573 | 567 | 567 | 2,000 | 5,670 |
| 2014-10-10 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2014-10-09 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 2014-10-02 | 576 | 576 | 575 | 576 | 3,000 | 5,760 |
| 2014-10-01 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 2014-09-30 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2014-09-29 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 2014-09-25 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2014-09-24 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 2014-09-22 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 2014-09-19 | 577 | 577 | 577 | 577 | 2,000 | 5,770 |
| 2014-09-18 | 588 | 588 | 583 | 583 | 2,000 | 5,830 |
| 2014-09-16 | 588 | 588 | 588 | 588 | 5,000 | 5,880 |
| 2014-09-12 | 582 | 582 | 582 | 582 | 2,000 | 5,820 |
| 2014-09-11 | 584 | 584 | 584 | 584 | 2,000 | 5,840 |
| 2014-09-09 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 2014-09-08 | 568 | 569 | 568 | 569 | 2,000 | 5,690 |
| 2014-09-03 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2014-08-28 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2014-08-27 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2014-08-25 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2014-08-22 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 2014-08-15 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 2014-08-14 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 2014-08-13 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 2014-08-05 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2014-07-31 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 2014-07-29 | 548 | 553 | 548 | 553 | 2,000 | 5,530 |
| 2014-07-28 | 555 | 555 | 545 | 555 | 3,000 | 5,550 |
| 2014-07-25 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 2014-07-23 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2014-07-16 | 547 | 547 | 547 | 547 | 3,000 | 5,470 |
| 2014-07-15 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 2014-07-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2014-07-07 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2014-07-04 | 546 | 546 | 539 | 539 | 7,000 | 5,390 |
| 2014-07-02 | 545 | 545 | 540 | 540 | 3,000 | 5,400 |
| 2014-07-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2014-06-30 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
| 2014-06-27 | 541 | 547 | 536 | 540 | 13,000 | 5,400 |
| 2014-06-26 | 540 | 540 | 535 | 535 | 9,000 | 5,350 |
| 2014-06-25 | 546 | 549 | 541 | 549 | 7,000 | 5,490 |
| 2014-06-24 | 548 | 555 | 541 | 555 | 9,000 | 5,550 |
| 2014-06-23 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 2014-06-19 | 556 | 557 | 556 | 557 | 2,000 | 5,570 |
| 2014-06-18 | 569 | 579 | 550 | 550 | 8,000 | 5,500 |
| 2014-06-17 | 574 | 575 | 574 | 575 | 3,000 | 5,750 |
| 2014-06-16 | 578 | 584 | 571 | 584 | 6,000 | 5,840 |
| 2014-06-12 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2014-06-09 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 2014-06-06 | 579 | 579 | 579 | 579 | 3,000 | 5,790 |
| 2014-06-05 | 560 | 570 | 560 | 570 | 2,000 | 5,700 |
| 2014-06-04 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2014-06-03 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2014-05-29 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2014-05-28 | 549 | 554 | 549 | 554 | 3,000 | 5,540 |
| 2014-05-26 | 545 | 549 | 545 | 549 | 3,000 | 5,490 |
| 2014-05-22 | 545 | 555 | 545 | 555 | 4,000 | 5,550 |
| 2014-05-21 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2014-05-20 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2014-05-19 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2014-05-16 | 545 | 555 | 545 | 555 | 2,000 | 5,550 |
| 2014-05-15 | 544 | 545 | 544 | 545 | 5,000 | 5,450 |
| 2014-05-14 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2014-05-13 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2014-05-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2014-05-09 | 547 | 549 | 547 | 549 | 5,000 | 5,490 |
| 2014-05-08 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2014-05-01 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2014-04-28 | 563 | 563 | 543 | 543 | 7,000 | 5,430 |
| 2014-04-25 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2014-04-24 | 550 | 550 | 548 | 548 | 2,000 | 5,480 |
| 2014-04-15 | 556 | 556 | 556 | 556 | 3,000 | 5,560 |
| 2014-04-14 | 545 | 551 | 545 | 551 | 2,000 | 5,510 |
| 2014-04-10 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2014-04-09 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2014-04-07 | 560 | 560 | 551 | 551 | 2,000 | 5,510 |
| 2014-04-04 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2014-04-03 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 2014-04-02 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2014-04-01 | 556 | 556 | 556 | 556 | 3,000 | 5,560 |
| 2014-03-31 | 540 | 542 | 536 | 536 | 7,000 | 5,360 |
| 2014-03-28 | 565 | 565 | 545 | 545 | 9,000 | 5,450 |
| 2014-03-26 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2014-03-20 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2014-03-18 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2014-03-17 | 569 | 569 | 546 | 546 | 5,000 | 5,460 |
| 2014-03-12 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2014-03-11 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 2014-03-07 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2014-03-05 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 2014-03-03 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2014-02-28 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2014-02-17 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2014-02-14 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 2014-02-04 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
| 2014-01-28 | 550 | 550 | 544 | 550 | 5,000 | 5,500 |
| 2014-01-27 | 551 | 551 | 550 | 550 | 5,000 | 5,500 |
| 2014-01-24 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2014-01-23 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2014-01-20 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 2014-01-15 | 568 | 568 | 568 | 568 | 3,000 | 5,680 |
| 2014-01-14 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 2014-01-07 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 2014-01-06 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
