4978 (株)リプロセル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 196 | 197 | 191 | 191 | 596,600 | 191 |
| 2022-05-24 | 199 | 201 | 198 | 199 | 662,300 | 199 |
| 2022-05-23 | 197 | 204 | 197 | 203 | 891,500 | 203 |
| 2022-05-20 | 194 | 196 | 190 | 196 | 379,100 | 196 |
| 2022-05-19 | 188 | 194 | 188 | 193 | 455,000 | 193 |
| 2022-05-18 | 191 | 196 | 191 | 193 | 450,000 | 193 |
| 2022-05-17 | 193 | 194 | 187 | 189 | 818,500 | 189 |
| 2022-05-16 | 203 | 204 | 192 | 194 | 1,205,700 | 194 |
| 2022-05-13 | 198 | 204 | 198 | 202 | 732,000 | 202 |
| 2022-05-12 | 203 | 203 | 195 | 196 | 1,152,000 | 196 |
| 2022-05-11 | 201 | 206 | 200 | 204 | 889,600 | 204 |
| 2022-05-10 | 207 | 211 | 204 | 210 | 540,300 | 210 |
| 2022-05-09 | 211 | 213 | 207 | 209 | 415,700 | 209 |
| 2022-05-06 | 210 | 212 | 207 | 212 | 302,900 | 212 |
| 2022-05-02 | 211 | 214 | 209 | 210 | 340,600 | 210 |
| 2022-04-28 | 212 | 212 | 210 | 211 | 328,300 | 211 |
| 2022-04-27 | 214 | 215 | 210 | 212 | 840,800 | 212 |
| 2022-04-26 | 215 | 217 | 213 | 216 | 405,000 | 216 |
| 2022-04-25 | 215 | 219 | 214 | 217 | 359,900 | 217 |
| 2022-04-22 | 217 | 219 | 214 | 219 | 361,300 | 219 |
| 2022-04-21 | 218 | 221 | 217 | 219 | 368,200 | 219 |
| 2022-04-20 | 221 | 222 | 218 | 219 | 455,700 | 219 |
| 2022-04-19 | 224 | 225 | 222 | 222 | 332,900 | 222 |
| 2022-04-18 | 228 | 228 | 223 | 225 | 631,500 | 225 |
| 2022-04-15 | 226 | 230 | 224 | 226 | 511,300 | 226 |
| 2022-04-14 | 227 | 231 | 223 | 231 | 609,400 | 231 |
| 2022-04-13 | 221 | 226 | 221 | 226 | 417,400 | 226 |
| 2022-04-12 | 220 | 224 | 219 | 224 | 378,200 | 224 |
| 2022-04-11 | 225 | 225 | 220 | 222 | 647,500 | 222 |
| 2022-04-08 | 226 | 226 | 221 | 225 | 403,600 | 225 |
| 2022-04-07 | 233 | 234 | 223 | 224 | 985,300 | 224 |
| 2022-04-06 | 238 | 239 | 233 | 235 | 1,072,300 | 235 |
| 2022-04-05 | 230 | 242 | 230 | 242 | 1,952,500 | 242 |
| 2022-04-04 | 225 | 227 | 223 | 227 | 370,400 | 227 |
| 2022-04-01 | 225 | 227 | 221 | 227 | 435,000 | 227 |
| 2022-03-31 | 230 | 230 | 225 | 227 | 453,500 | 227 |
| 2022-03-30 | 228 | 231 | 225 | 230 | 514,200 | 230 |
| 2022-03-29 | 224 | 226 | 220 | 226 | 319,000 | 226 |
| 2022-03-28 | 226 | 226 | 222 | 223 | 372,800 | 223 |
| 2022-03-25 | 228 | 230 | 225 | 227 | 682,300 | 227 |
| 2022-03-24 | 220 | 226 | 220 | 225 | 470,100 | 225 |
| 2022-03-23 | 219 | 225 | 218 | 222 | 889,400 | 222 |
| 2022-03-22 | 222 | 222 | 217 | 217 | 485,000 | 217 |
| 2022-03-18 | 217 | 223 | 217 | 221 | 544,600 | 221 |
| 2022-03-17 | 218 | 221 | 215 | 220 | 585,200 | 220 |
| 2022-03-16 | 217 | 222 | 214 | 214 | 426,300 | 214 |
| 2022-03-15 | 210 | 218 | 209 | 216 | 511,000 | 216 |
| 2022-03-14 | 209 | 216 | 209 | 213 | 739,700 | 213 |
| 2022-03-11 | 210 | 212 | 206 | 208 | 798,700 | 208 |
| 2022-03-10 | 212 | 215 | 210 | 211 | 483,700 | 211 |
| 2022-03-09 | 212 | 214 | 205 | 209 | 808,800 | 209 |
| 2022-03-08 | 209 | 217 | 208 | 214 | 1,112,900 | 214 |
| 2022-03-07 | 208 | 211 | 207 | 208 | 814,300 | 208 |
| 2022-03-04 | 218 | 219 | 208 | 212 | 1,156,900 | 212 |
| 2022-03-03 | 224 | 224 | 216 | 220 | 543,200 | 220 |
| 2022-03-02 | 215 | 222 | 214 | 221 | 1,025,100 | 221 |
| 2022-03-01 | 209 | 220 | 209 | 218 | 1,383,400 | 218 |
| 2022-02-28 | 202 | 209 | 201 | 208 | 933,200 | 208 |
| 2022-02-25 | 200 | 204 | 199 | 204 | 1,027,400 | 204 |
| 2022-02-24 | 206 | 206 | 195 | 198 | 1,742,000 | 198 |
| 2022-02-22 | 209 | 212 | 205 | 207 | 832,700 | 207 |
| 2022-02-21 | 210 | 213 | 208 | 213 | 543,300 | 213 |
| 2022-02-18 | 208 | 214 | 208 | 212 | 725,400 | 212 |
| 2022-02-17 | 212 | 215 | 209 | 210 | 596,600 | 210 |
| 2022-02-16 | 216 | 217 | 210 | 212 | 668,800 | 212 |
| 2022-02-15 | 215 | 222 | 211 | 212 | 783,100 | 212 |
| 2022-02-14 | 210 | 219 | 207 | 217 | 799,100 | 217 |
| 2022-02-10 | 217 | 221 | 216 | 218 | 814,400 | 218 |
| 2022-02-09 | 215 | 217 | 209 | 217 | 637,500 | 217 |
| 2022-02-08 | 214 | 218 | 212 | 212 | 430,100 | 212 |
| 2022-02-07 | 215 | 218 | 213 | 213 | 340,000 | 213 |
| 2022-02-04 | 214 | 217 | 210 | 215 | 798,000 | 215 |
| 2022-02-03 | 219 | 219 | 214 | 215 | 425,000 | 215 |
| 2022-02-02 | 216 | 221 | 216 | 219 | 545,300 | 219 |
| 2022-02-01 | 220 | 224 | 215 | 216 | 974,200 | 216 |
| 2022-01-31 | 213 | 219 | 212 | 219 | 897,000 | 219 |
| 2022-01-28 | 215 | 215 | 207 | 211 | 1,027,600 | 211 |
| 2022-01-27 | 209 | 213 | 203 | 204 | 1,319,100 | 204 |
| 2022-01-26 | 204 | 211 | 204 | 209 | 741,400 | 209 |
| 2022-01-25 | 213 | 215 | 204 | 206 | 1,038,500 | 206 |
| 2022-01-24 | 207 | 216 | 204 | 213 | 941,500 | 213 |
| 2022-01-21 | 212 | 214 | 207 | 210 | 1,665,000 | 210 |
| 2022-01-20 | 214 | 220 | 213 | 216 | 884,700 | 216 |
| 2022-01-19 | 215 | 220 | 213 | 215 | 819,000 | 215 |
| 2022-01-18 | 219 | 224 | 218 | 218 | 1,026,600 | 218 |
| 2022-01-17 | 224 | 224 | 218 | 219 | 801,500 | 219 |
| 2022-01-14 | 215 | 224 | 211 | 223 | 1,479,800 | 223 |
| 2022-01-13 | 222 | 222 | 215 | 217 | 926,700 | 217 |
| 2022-01-12 | 222 | 225 | 222 | 223 | 633,400 | 223 |
| 2022-01-11 | 220 | 225 | 219 | 222 | 801,700 | 222 |
| 2022-01-07 | 222 | 224 | 218 | 222 | 987,700 | 222 |
| 2022-01-06 | 223 | 225 | 220 | 222 | 882,700 | 222 |
| 2022-01-05 | 227 | 230 | 223 | 227 | 789,200 | 227 |
| 2022-01-04 | 238 | 238 | 227 | 228 | 988,000 | 228 |
分割・併合履歴 ： [2013-08-28]1株→5株
