7422 東邦レマック(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 459 | 459 | 456 | 456 | 2,000 | 4,560 |
| 2016-12-28 | 454 | 458 | 454 | 458 | 4,000 | 4,580 |
| 2016-12-27 | 455 | 455 | 454 | 454 | 3,000 | 4,540 |
| 2016-12-26 | 456 | 457 | 452 | 452 | 10,000 | 4,520 |
| 2016-12-22 | 465 | 465 | 462 | 462 | 8,000 | 4,620 |
| 2016-12-21 | 466 | 467 | 465 | 465 | 6,000 | 4,650 |
| 2016-12-20 | 469 | 469 | 466 | 466 | 4,000 | 4,660 |
| 2016-12-19 | 473 | 473 | 469 | 469 | 10,000 | 4,690 |
| 2016-12-16 | 474 | 474 | 469 | 471 | 25,000 | 4,710 |
| 2016-12-15 | 500 | 506 | 498 | 506 | 19,000 | 5,060 |
| 2016-12-14 | 498 | 499 | 496 | 497 | 14,000 | 4,970 |
| 2016-12-13 | 497 | 498 | 497 | 498 | 8,000 | 4,980 |
| 2016-12-12 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 2016-12-09 | 494 | 495 | 494 | 494 | 4,000 | 4,940 |
| 2016-12-08 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2016-12-07 | 486 | 489 | 486 | 489 | 5,000 | 4,890 |
| 2016-12-06 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2016-12-05 | 489 | 489 | 489 | 489 | 3,000 | 4,890 |
| 2016-12-02 | 486 | 487 | 486 | 486 | 4,000 | 4,860 |
| 2016-11-30 | 482 | 486 | 482 | 486 | 2,000 | 4,860 |
| 2016-11-29 | 479 | 482 | 479 | 482 | 15,000 | 4,820 |
| 2016-11-28 | 488 | 498 | 487 | 495 | 17,000 | 4,950 |
| 2016-11-24 | 484 | 484 | 480 | 480 | 4,000 | 4,800 |
| 2016-11-22 | 480 | 485 | 480 | 485 | 2,000 | 4,850 |
| 2016-11-21 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2016-11-15 | 488 | 488 | 488 | 488 | 3,000 | 4,880 |
| 2016-11-14 | 483 | 489 | 483 | 484 | 3,000 | 4,840 |
| 2016-11-11 | 480 | 486 | 480 | 486 | 10,000 | 4,860 |
| 2016-11-10 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
| 2016-11-09 | 477 | 477 | 475 | 475 | 3,000 | 4,750 |
| 2016-11-08 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2016-11-04 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2016-11-02 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 2016-10-31 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2016-10-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2016-10-21 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2016-10-20 | 479 | 479 | 476 | 476 | 2,000 | 4,760 |
| 2016-10-17 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 2016-10-12 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 2016-10-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-10-05 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 2016-10-04 | 466 | 466 | 464 | 464 | 2,000 | 4,640 |
| 2016-09-28 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 2016-09-26 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2016-09-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2016-09-21 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2016-09-15 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2016-09-14 | 476 | 476 | 469 | 469 | 2,000 | 4,690 |
| 2016-09-13 | 457 | 468 | 457 | 468 | 4,000 | 4,680 |
| 2016-09-09 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2016-09-08 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2016-09-07 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2016-09-06 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2016-09-05 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2016-09-02 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2016-08-29 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2016-08-26 | 451 | 457 | 451 | 457 | 4,000 | 4,570 |
| 2016-08-25 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2016-08-23 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2016-08-22 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2016-08-16 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2016-08-15 | 466 | 466 | 464 | 464 | 3,000 | 4,640 |
| 2016-08-08 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2016-08-05 | 462 | 462 | 460 | 460 | 3,000 | 4,600 |
| 2016-07-28 | 469 | 469 | 468 | 469 | 3,000 | 4,690 |
| 2016-07-27 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 2016-07-25 | 466 | 469 | 466 | 469 | 4,000 | 4,690 |
| 2016-07-22 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2016-07-15 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
| 2016-07-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2016-07-08 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2016-07-05 | 498 | 498 | 498 | 498 | 4,000 | 4,980 |
| 2016-06-30 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 2016-06-28 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2016-06-27 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2016-06-24 | 468 | 468 | 450 | 450 | 2,000 | 4,500 |
| 2016-06-20 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 2016-06-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2016-06-16 | 473 | 473 | 449 | 459 | 7,000 | 4,590 |
| 2016-06-15 | 470 | 479 | 470 | 479 | 10,000 | 4,790 |
| 2016-06-14 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2016-06-03 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-06-02 | 477 | 477 | 477 | 477 | 3,000 | 4,770 |
| 2016-05-30 | 478 | 478 | 470 | 470 | 2,000 | 4,700 |
| 2016-05-27 | 480 | 480 | 478 | 478 | 3,000 | 4,780 |
| 2016-05-20 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2016-05-16 | 497 | 497 | 465 | 465 | 6,000 | 4,650 |
| 2016-04-28 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2016-04-27 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2016-04-21 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2016-04-19 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2016-04-15 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2016-04-12 | 488 | 488 | 484 | 484 | 2,000 | 4,840 |
| 2016-04-11 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2016-04-07 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2016-04-06 | 483 | 483 | 477 | 477 | 2,000 | 4,770 |
| 2016-04-05 | 492 | 499 | 492 | 499 | 5,000 | 4,990 |
| 2016-04-04 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2016-04-01 | 492 | 492 | 492 | 492 | 3,000 | 4,920 |
| 2016-03-30 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2016-03-28 | 495 | 497 | 478 | 478 | 7,000 | 4,780 |
| 2016-03-25 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2016-03-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2016-03-15 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 2016-03-03 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2016-02-29 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2016-02-26 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2016-02-25 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2016-02-15 | 421 | 421 | 416 | 416 | 3,000 | 4,160 |
| 2016-02-12 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2016-02-08 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2016-02-02 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2016-01-29 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2016-01-28 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 2016-01-22 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2016-01-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2016-01-15 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 2016-01-14 | 470 | 470 | 462 | 462 | 3,000 | 4,620 |
| 2016-01-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-01-05 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2016-01-04 | 474 | 474 | 470 | 470 | 2,000 | 4,700 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
