1. HOME >
  2. 株価時系列 >
  3. 4978 >
  4. 2013年

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
2013-12-301,6611,7381,6601,725785,4001,725
2013-12-271,7151,7171,6731,679619,8001,679
2013-12-261,6641,7021,6371,697848,0001,697
2013-12-251,6001,6631,5911,6321,319,5001,632
2013-12-241,6501,6671,6061,6121,097,7001,612
2013-12-201,6391,6791,6201,6721,161,8001,672
2013-12-191,6731,6861,6301,6341,243,7001,634
2013-12-181,6941,7111,6621,670926,6001,670
2013-12-171,7111,7441,6961,7011,005,8001,701
2013-12-161,7911,7951,7161,718810,6001,718
2013-12-131,8311,8311,7931,798529,0001,798
2013-12-121,8511,8531,7911,808654,5001,808
2013-12-111,9001,9601,8411,8512,161,9001,851
2013-12-101,8101,8511,7851,785845,7001,785
2013-12-091,8801,8841,8011,805779,9001,805
2013-12-061,9762,0001,8251,8693,006,4001,869
2013-12-051,7521,9561,7391,9404,839,4001,940
2013-12-041,7301,7321,7111,720551,7001,720
2013-12-031,7551,7831,7321,735755,9001,735
2013-12-021,7411,7831,7241,735679,1001,735
2013-11-291,7161,7451,7161,737429,2001,737
2013-11-281,7501,7551,7171,729456,0001,729
2013-11-271,7701,8001,7331,755564,0001,755
2013-11-261,7191,7791,7161,772719,6001,772
2013-11-251,7801,7861,7151,719618,3001,719
2013-11-221,7981,8121,7531,760722,6001,760
2013-11-211,8401,8431,8051,809690,9001,809
2013-11-201,8351,8501,8051,8501,274,9001,850
2013-11-191,8201,8481,7851,8171,609,5001,817
2013-11-181,7201,7921,7081,7631,228,9001,763
2013-11-151,7061,7221,7001,700690,2001,700
2013-11-141,6951,7291,6921,699989,9001,699
2013-11-131,7151,7401,7101,712343,6001,712
2013-11-121,7001,7651,6861,750525,8001,750
2013-11-111,8001,8131,7001,703578,3001,703
2013-11-081,7651,7991,7601,775324,1001,775
2013-11-071,8101,8411,7911,791455,0001,791
2013-11-061,8761,9101,8241,826557,2001,826
2013-11-051,7801,8951,7501,880918,8001,880
2013-11-011,8261,8571,7501,806895,1001,806
2013-10-311,9101,9641,8301,837908,6001,837
2013-10-302,0262,0401,8981,900980,0001,900
2013-10-291,9882,0201,9571,970508,2001,970
2013-10-282,0282,0281,9881,993322,4001,993
2013-10-252,0592,0601,9982,008746,9002,008
2013-10-241,9852,0971,9752,0621,285,7002,062
2013-10-232,0612,0801,9922,001739,3002,001
2013-10-222,0822,0992,0452,058609,8002,058
2013-10-212,1672,1822,1062,1101,197,4002,110
2013-10-182,0802,1792,0652,1531,739,8002,153
2013-10-172,1102,1282,0602,070980,7002,070
2013-10-162,0902,1402,0552,070913,0002,070
2013-10-152,0192,1752,0072,1042,583,3002,104
2013-10-112,0222,0351,9861,994933,4001,994
2013-10-102,0432,0431,9701,982745,5001,982
2013-10-092,0112,0681,9902,015962,4002,015
2013-10-081,9612,0781,9222,060899,3002,060
2013-10-072,2112,2382,0502,0551,087,8002,055
2013-10-042,0702,2081,9952,2081,826,6002,208
2013-10-032,1402,1862,0852,120854,4002,120
2013-10-022,2002,2552,0202,1491,791,1002,149
2013-10-012,2752,3492,1702,1914,782,1002,191
2013-09-302,0352,1892,0252,1612,204,3002,161
2013-09-272,0052,0951,9862,0851,742,2002,085
2013-09-261,8731,9901,8701,9901,083,6001,990
2013-09-252,0132,0201,9201,925712,6001,925
2013-09-242,0492,0732,0082,011450,4002,011
2013-09-202,0542,1082,0202,064741,2002,064
2013-09-192,1402,1402,0102,0661,034,7002,066
2013-09-181,9882,1291,9852,0672,366,4002,067
2013-09-171,9201,9911,9001,9381,025,3001,938
2013-09-131,8981,9701,8651,9141,415,4001,914
2013-09-121,8571,9241,7721,9181,713,9001,918
2013-09-111,7501,9191,7351,8232,108,3001,823
2013-09-101,7581,8301,7171,728790,9001,728
2013-09-091,7501,7981,7001,723563,6001,723
2013-09-061,8031,8151,7271,750558,2001,750
2013-09-051,8981,9101,7801,803850,1001,803
2013-09-041,7501,8811,7241,8591,241,1001,859
2013-09-031,6631,7831,6581,7501,231,2001,750
2013-09-021,6631,6851,6101,623770,9001,623
2013-08-301,7321,8471,6551,7031,348,1001,703
2013-08-291,8491,8601,7301,731618,6001,731
2013-08-281,9411,9941,7711,8001,126,1001,800
2013-08-279,98010,4809,80010,240227,1002,048
2013-08-269,98010,3009,6309,980216,5001,996
2013-08-2310,00010,1609,6609,700174,0001,940
2013-08-229,99010,2309,6609,660252,6001,932
2013-08-2110,60010,8909,52010,040629,8002,008
2013-08-2011,59011,82010,48010,480570,6002,096
2013-08-1910,90011,48010,78011,310769,3002,262
2013-08-169,55011,2009,53010,610988,8002,122
2013-08-159,1409,8209,1109,700286,2001,940
2013-08-149,1009,4708,9209,260227,7001,852
2013-08-138,2708,9007,9008,840315,6001,768
2013-08-129,3509,4008,6008,640270,2001,728
2013-08-099,98010,0209,5509,650107,5001,930
2013-08-089,80010,1009,6409,750145,1001,950
2013-08-0710,15010,2809,8609,910217,1001,982
2013-08-0610,38010,79010,22010,450428,7002,090
2013-08-059,88010,5009,51010,120481,8002,024
2013-08-0210,09010,1509,6509,850314,3001,970
2013-08-019,58010,0308,6709,490609,1001,898
2013-07-3110,81011,02010,01010,030455,8002,006
2013-07-3010,64011,76010,55011,320830,5002,264
2013-07-2912,50012,53010,04010,3401,135,4002,068
2013-07-2612,94013,10012,61012,700446,1002,540
2013-07-2512,70013,46012,61013,0401,172,5002,608
2013-07-2412,61012,95012,50012,500558,8002,500
2013-07-2312,80013,08012,55012,550545,9002,510
2013-07-2212,85013,23012,55012,630592,3002,526
2013-07-1912,60013,53012,36012,8301,403,9002,566
2013-07-1812,80012,98012,49012,510449,8002,502
2013-07-1713,69013,84012,77012,900806,0002,580
2013-07-1612,70014,01012,22013,5001,535,5002,700
2013-07-1212,91013,16012,16012,550800,2002,510
2013-07-1112,41013,42012,40012,6501,646,9002,530
2013-07-1014,10014,29012,33012,4101,281,6002,482
2013-07-0913,15014,22012,05013,8302,448,7002,766
2013-07-0815,33015,70013,05013,1201,574,0002,624
2013-07-0516,29016,70015,65015,7301,064,1003,146
2013-07-0417,01017,44015,85016,0801,799,5003,216
2013-07-0317,60018,60016,60016,8104,296,6003,362
2013-07-0216,50017,98014,90017,9804,003,2003,596
2013-07-0116,92018,61015,80015,8503,384,4003,170
2013-06-2817,80018,30014,04018,3003,473,1003,660

分割・併合履歴 ： [2013-08-28]1株→5株