4978 (株)リプロセルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,661	1,738	1,660	1,725	785,400	1,725
2013-12-27	1,715	1,717	1,673	1,679	619,800	1,679
2013-12-26	1,664	1,702	1,637	1,697	848,000	1,697
2013-12-25	1,600	1,663	1,591	1,632	1,319,500	1,632
2013-12-24	1,650	1,667	1,606	1,612	1,097,700	1,612
2013-12-20	1,639	1,679	1,620	1,672	1,161,800	1,672
2013-12-19	1,673	1,686	1,630	1,634	1,243,700	1,634
2013-12-18	1,694	1,711	1,662	1,670	926,600	1,670
2013-12-17	1,711	1,744	1,696	1,701	1,005,800	1,701
2013-12-16	1,791	1,795	1,716	1,718	810,600	1,718
2013-12-13	1,831	1,831	1,793	1,798	529,000	1,798
2013-12-12	1,851	1,853	1,791	1,808	654,500	1,808
2013-12-11	1,900	1,960	1,841	1,851	2,161,900	1,851
2013-12-10	1,810	1,851	1,785	1,785	845,700	1,785
2013-12-09	1,880	1,884	1,801	1,805	779,900	1,805
2013-12-06	1,976	2,000	1,825	1,869	3,006,400	1,869
2013-12-05	1,752	1,956	1,739	1,940	4,839,400	1,940
2013-12-04	1,730	1,732	1,711	1,720	551,700	1,720
2013-12-03	1,755	1,783	1,732	1,735	755,900	1,735
2013-12-02	1,741	1,783	1,724	1,735	679,100	1,735
2013-11-29	1,716	1,745	1,716	1,737	429,200	1,737
2013-11-28	1,750	1,755	1,717	1,729	456,000	1,729
2013-11-27	1,770	1,800	1,733	1,755	564,000	1,755
2013-11-26	1,719	1,779	1,716	1,772	719,600	1,772
2013-11-25	1,780	1,786	1,715	1,719	618,300	1,719
2013-11-22	1,798	1,812	1,753	1,760	722,600	1,760
2013-11-21	1,840	1,843	1,805	1,809	690,900	1,809
2013-11-20	1,835	1,850	1,805	1,850	1,274,900	1,850
2013-11-19	1,820	1,848	1,785	1,817	1,609,500	1,817
2013-11-18	1,720	1,792	1,708	1,763	1,228,900	1,763
2013-11-15	1,706	1,722	1,700	1,700	690,200	1,700
2013-11-14	1,695	1,729	1,692	1,699	989,900	1,699
2013-11-13	1,715	1,740	1,710	1,712	343,600	1,712
2013-11-12	1,700	1,765	1,686	1,750	525,800	1,750
2013-11-11	1,800	1,813	1,700	1,703	578,300	1,703
2013-11-08	1,765	1,799	1,760	1,775	324,100	1,775
2013-11-07	1,810	1,841	1,791	1,791	455,000	1,791
2013-11-06	1,876	1,910	1,824	1,826	557,200	1,826
2013-11-05	1,780	1,895	1,750	1,880	918,800	1,880
2013-11-01	1,826	1,857	1,750	1,806	895,100	1,806
2013-10-31	1,910	1,964	1,830	1,837	908,600	1,837
2013-10-30	2,026	2,040	1,898	1,900	980,000	1,900
2013-10-29	1,988	2,020	1,957	1,970	508,200	1,970
2013-10-28	2,028	2,028	1,988	1,993	322,400	1,993
2013-10-25	2,059	2,060	1,998	2,008	746,900	2,008
2013-10-24	1,985	2,097	1,975	2,062	1,285,700	2,062
2013-10-23	2,061	2,080	1,992	2,001	739,300	2,001
2013-10-22	2,082	2,099	2,045	2,058	609,800	2,058
2013-10-21	2,167	2,182	2,106	2,110	1,197,400	2,110
2013-10-18	2,080	2,179	2,065	2,153	1,739,800	2,153
2013-10-17	2,110	2,128	2,060	2,070	980,700	2,070
2013-10-16	2,090	2,140	2,055	2,070	913,000	2,070
2013-10-15	2,019	2,175	2,007	2,104	2,583,300	2,104
2013-10-11	2,022	2,035	1,986	1,994	933,400	1,994
2013-10-10	2,043	2,043	1,970	1,982	745,500	1,982
2013-10-09	2,011	2,068	1,990	2,015	962,400	2,015
2013-10-08	1,961	2,078	1,922	2,060	899,300	2,060
2013-10-07	2,211	2,238	2,050	2,055	1,087,800	2,055
2013-10-04	2,070	2,208	1,995	2,208	1,826,600	2,208
2013-10-03	2,140	2,186	2,085	2,120	854,400	2,120
2013-10-02	2,200	2,255	2,020	2,149	1,791,100	2,149
2013-10-01	2,275	2,349	2,170	2,191	4,782,100	2,191
2013-09-30	2,035	2,189	2,025	2,161	2,204,300	2,161
2013-09-27	2,005	2,095	1,986	2,085	1,742,200	2,085
2013-09-26	1,873	1,990	1,870	1,990	1,083,600	1,990
2013-09-25	2,013	2,020	1,920	1,925	712,600	1,925
2013-09-24	2,049	2,073	2,008	2,011	450,400	2,011
2013-09-20	2,054	2,108	2,020	2,064	741,200	2,064
2013-09-19	2,140	2,140	2,010	2,066	1,034,700	2,066
2013-09-18	1,988	2,129	1,985	2,067	2,366,400	2,067
2013-09-17	1,920	1,991	1,900	1,938	1,025,300	1,938
2013-09-13	1,898	1,970	1,865	1,914	1,415,400	1,914
2013-09-12	1,857	1,924	1,772	1,918	1,713,900	1,918
2013-09-11	1,750	1,919	1,735	1,823	2,108,300	1,823
2013-09-10	1,758	1,830	1,717	1,728	790,900	1,728
2013-09-09	1,750	1,798	1,700	1,723	563,600	1,723
2013-09-06	1,803	1,815	1,727	1,750	558,200	1,750
2013-09-05	1,898	1,910	1,780	1,803	850,100	1,803
2013-09-04	1,750	1,881	1,724	1,859	1,241,100	1,859
2013-09-03	1,663	1,783	1,658	1,750	1,231,200	1,750
2013-09-02	1,663	1,685	1,610	1,623	770,900	1,623
2013-08-30	1,732	1,847	1,655	1,703	1,348,100	1,703
2013-08-29	1,849	1,860	1,730	1,731	618,600	1,731
2013-08-28	1,941	1,994	1,771	1,800	1,126,100	1,800
2013-08-27	9,980	10,480	9,800	10,240	227,100	2,048
2013-08-26	9,980	10,300	9,630	9,980	216,500	1,996
2013-08-23	10,000	10,160	9,660	9,700	174,000	1,940
2013-08-22	9,990	10,230	9,660	9,660	252,600	1,932
2013-08-21	10,600	10,890	9,520	10,040	629,800	2,008
2013-08-20	11,590	11,820	10,480	10,480	570,600	2,096
2013-08-19	10,900	11,480	10,780	11,310	769,300	2,262
2013-08-16	9,550	11,200	9,530	10,610	988,800	2,122
2013-08-15	9,140	9,820	9,110	9,700	286,200	1,940
2013-08-14	9,100	9,470	8,920	9,260	227,700	1,852
2013-08-13	8,270	8,900	7,900	8,840	315,600	1,768
2013-08-12	9,350	9,400	8,600	8,640	270,200	1,728
2013-08-09	9,980	10,020	9,550	9,650	107,500	1,930
2013-08-08	9,800	10,100	9,640	9,750	145,100	1,950
2013-08-07	10,150	10,280	9,860	9,910	217,100	1,982
2013-08-06	10,380	10,790	10,220	10,450	428,700	2,090
2013-08-05	9,880	10,500	9,510	10,120	481,800	2,024
2013-08-02	10,090	10,150	9,650	9,850	314,300	1,970
2013-08-01	9,580	10,030	8,670	9,490	609,100	1,898
2013-07-31	10,810	11,020	10,010	10,030	455,800	2,006
2013-07-30	10,640	11,760	10,550	11,320	830,500	2,264
2013-07-29	12,500	12,530	10,040	10,340	1,135,400	2,068
2013-07-26	12,940	13,100	12,610	12,700	446,100	2,540
2013-07-25	12,700	13,460	12,610	13,040	1,172,500	2,608
2013-07-24	12,610	12,950	12,500	12,500	558,800	2,500
2013-07-23	12,800	13,080	12,550	12,550	545,900	2,510
2013-07-22	12,850	13,230	12,550	12,630	592,300	2,526
2013-07-19	12,600	13,530	12,360	12,830	1,403,900	2,566
2013-07-18	12,800	12,980	12,490	12,510	449,800	2,502
2013-07-17	13,690	13,840	12,770	12,900	806,000	2,580
2013-07-16	12,700	14,010	12,220	13,500	1,535,500	2,700
2013-07-12	12,910	13,160	12,160	12,550	800,200	2,510
2013-07-11	12,410	13,420	12,400	12,650	1,646,900	2,530
2013-07-10	14,100	14,290	12,330	12,410	1,281,600	2,482
2013-07-09	13,150	14,220	12,050	13,830	2,448,700	2,766
2013-07-08	15,330	15,700	13,050	13,120	1,574,000	2,624
2013-07-05	16,290	16,700	15,650	15,730	1,064,100	3,146
2013-07-04	17,010	17,440	15,850	16,080	1,799,500	3,216
2013-07-03	17,600	18,600	16,600	16,810	4,296,600	3,362
2013-07-02	16,500	17,980	14,900	17,980	4,003,200	3,596
2013-07-01	16,920	18,610	15,800	15,850	3,384,400	3,170
2013-06-28	17,800	18,300	14,040	18,300	3,473,100	3,660

分割・併合履歴： [2013-08-28]1株→5株

4978 (株)リプロセル の時系列データ [2013年度]

4978 (株)リプロセルの時系列データ [2013年度]