4978 (株)リプロセル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-21260261254254581,000254
2021-10-20259263258262388,500262
2021-10-19257260256259337,600259
2021-10-18261261256258513,900258
2021-10-15257264256263590,700263
2021-10-14256260252259791,300259
2021-10-13257261256258509,900258
2021-10-12261262254255676,400255
2021-10-11260263257263458,100263
2021-10-08258264258260439,400260
2021-10-07260262256259527,600259
2021-10-06265267261261522,900261
2021-10-05267267257263985,000263
2021-10-04281283270271868,500271
2021-10-01285286281283380,900283
2021-09-30285291283286339,100286
2021-09-29280286278285445,900285
2021-09-28285287283283314,700283
2021-09-27286287284287360,700287
2021-09-24279288279287655,900287
2021-09-222872892772771,018,300277
2021-09-21288289285289629,400289
2021-09-17289296289295432,400295
2021-09-16294295287289669,200289
2021-09-15298298291294756,400294
2021-09-14305305299299451,900299
2021-09-13301304299304295,900304
2021-09-10303303300301229,400301
2021-09-09304308301303380,000303
2021-09-08308308302303371,400303
2021-09-07307313306307375,200307
2021-09-06308310305308388,200308
2021-09-03307312306310287,900310
2021-09-02311313307309359,000309
2021-09-01306314304314485,500314
2021-08-31307310306307230,700307
2021-08-30313313308310275,700310
2021-08-27308314306312310,300312
2021-08-26302311302310350,500310
2021-08-25304314303303859,000303
2021-08-24299304299299327,400299
2021-08-23295300293296510,900296
2021-08-203123172922951,609,700295
2021-08-193053223023192,035,900319
2021-08-18293303292300540,900300
2021-08-172993072912941,346,800294
2021-08-16300301288300771,600300
2021-08-13302306297305728,400305
2021-08-12303303295298688,400298
2021-08-11296303296301393,800301
2021-08-10286296283295708,400295
2021-08-06286298286286637,100286
2021-08-05295299287287737,300287
2021-08-04302303294297683,000297
2021-08-03302305300302278,500302
2021-08-02298305295302438,200302
2021-07-30304304297300629,400300
2021-07-29304307301304347,400304
2021-07-28308309300301486,400301
2021-07-27314315306308617,500308
2021-07-26318318314314218,100314
2021-07-21318322314315628,800315
2021-07-20318321316316410,100316
2021-07-19325326316321518,500321
2021-07-16325330324327235,700327
2021-07-15332332325328356,000328
2021-07-14329334328333326,900333
2021-07-13334335330331481,700331
2021-07-12328334326331494,800331
2021-07-09319329315327704,500327
2021-07-08332335323323816,100323
2021-07-07332336330333433,000333
2021-07-06338338333335312,900335
2021-07-05342343335338589,900338
2021-07-02348348341342608,300342
2021-07-01343352342350760,600350
2021-06-303603613413431,525,300343
2021-06-29345355341347940,400347
2021-06-28343351341345666,100345
2021-06-25340343336342507,000342
2021-06-24339342336339477,800339
2021-06-23340342337338416,000338
2021-06-22335339332339616,300339
2021-06-21332333324328973,500328
2021-06-18343344335337981,000337
2021-06-17346347343345521,000345
2021-06-16347350345350375,100350
2021-06-15345352345347520,700347
2021-06-14351351342344823,900344
2021-06-11354359350354687,300354
2021-06-10361361350354936,300354
2021-06-093593653543611,087,300361
2021-06-083473603473551,299,000355
2021-06-073413483363441,401,000344
2021-06-043553553353392,990,600339
2021-06-033663703563571,308,400357
2021-06-023563763553673,908,200367
2021-06-01408411405406420,400406
2021-05-31410414408412321,400412
2021-05-28411413410410330,300410
2021-05-27416416412413211,600413
2021-05-26411418411418392,500418
2021-05-25415418410412248,800412
2021-05-24415415408412401,700412
2021-05-21418420415417489,100417
2021-05-20415415408414353,600414
2021-05-19413420409415602,600415
2021-05-18406414405412389,300412
2021-05-17408414400406602,700406
2021-05-14400411397410635,300410
2021-05-133914043813951,648,600395
2021-05-12417420403407960,500407
2021-05-11422425413419666,800419
2021-05-10428432421422512,100422
2021-05-07436436426427533,900427
2021-05-06433440430435510,500435
2021-04-30431441429438508,800438
2021-04-28448449433435869,900435
2021-04-27447455444449690,800449
2021-04-264464554384551,233,600455
2021-04-234274564274502,430,100450
2021-04-22423431423429449,800429
2021-04-21425430416424651,400424
2021-04-204194344174261,022,700426
2021-04-19422422414416462,700416
2021-04-16423427418425491,100425
2021-04-15413422408422540,300422
2021-04-14416418410410639,500410
2021-04-13428430415417938,700417
2021-04-124464554254252,311,400425
2021-04-094204584174416,854,700441
2021-04-084314314084102,129,900410
2021-04-07411415405415920,100415
2021-04-06409410400402617,100402
2021-04-05413413408411295,800411
2021-04-02416418412412247,700412
2021-04-01412418410417324,100417
2021-03-31409419408413341,500413
2021-03-30403416402412469,500412
2021-03-29419420403403733,200403
2021-03-26410425409420976,300420
2021-03-25407413403413573,200413
2021-03-24406417401409752,200409
2021-03-23420420409413527,000413
2021-03-22419428414417793,800417
2021-03-19412419408415577,500415
2021-03-18416419413417524,300417
2021-03-17404413404411875,400411
2021-03-16403403395401385,700401
2021-03-15393401389398577,100398
2021-03-12390395387393452,100393
2021-03-11380385374383297,200383
2021-03-10376382375378286,000378
2021-03-09365374361374396,700374
2021-03-08366373363367560,900367
2021-03-05362365353362865,500362
2021-03-043743753563671,121,800367
2021-03-03381384376377535,300377
2021-03-02389391380380574,800380
2021-03-01387391382386592,200386
2021-02-26386394384384903,700384
2021-02-25398400391393518,300393
2021-02-244054053923941,169,400394
2021-02-22403410401405413,900405
2021-02-19406410400403705,400403
2021-02-18419424408408754,000408
2021-02-17402417402416777,000416
2021-02-164134144004021,005,700402
2021-02-154134173974111,416,300411
2021-02-12430430420423924,600423
2021-02-104174374134212,023,800421
2021-02-09424424416418399,700418
2021-02-08418424415424439,900424
2021-02-05415425415419418,600419
2021-02-04421421411416497,400416
2021-02-03419424416420363,100420
2021-02-02409419408419383,200419
2021-02-01405412402410528,800410
2021-01-29427427407407814,100407
2021-01-28418429417421623,300421
2021-01-27431434423429439,700429
2021-01-264454494274291,061,100429
2021-01-254294504264491,318,200449
2021-01-22424430417429801,100429
2021-01-21421426417425497,900425
2021-01-20413422410422588,000422
2021-01-19415417409413350,200413
2021-01-18415418408415431,400415
2021-01-15408419408416651,400416
2021-01-14414415407408632,200408
2021-01-13417426414414522,500414
2021-01-12413417408415495,700415
2021-01-08413418408417478,400417
2021-01-07408413405413387,200413
2021-01-06397409397409581,800409
2021-01-05401409394395969,000395
2021-01-04416416401403716,400403

分割・併合履歴 : [2013-08-28]1株→5株