4978 (株)リプロセル の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30758779743773647,400773
2014-12-29735763731761980,400761
2014-12-26711729703728736,900728
2014-12-256926966836921,000,100692
2014-12-247087106946991,010,000699
2014-12-22717729707711543,700711
2014-12-19712718703718707,300718
2014-12-18711714701707513,900707
2014-12-17704715700706448,500706
2014-12-16715720708708529,600708
2014-12-15715725715725364,000725
2014-12-12723730720725371,800725
2014-12-11715727710726286,800726
2014-12-10714729713721419,400721
2014-12-09732738718726547,900726
2014-12-08764764735738445,700738
2014-12-05736755731755480,700755
2014-12-04755759734737774,700737
2014-12-037857947557561,019,800756
2014-12-027798137797861,078,500786
2014-12-017738497457822,743,200782
2014-11-287748107557772,807,300777
2014-11-27767767737745908,800745
2014-11-267357917347682,593,600768
2014-11-257157427067301,057,400730
2014-11-21702714702712587,800712
2014-11-20711719703704714,400704
2014-11-19726727709711344,900711
2014-11-18708723706723237,000723
2014-11-17712720705705526,600705
2014-11-14725733715715441,700715
2014-11-13736742726727690,800727
2014-11-12766777750758460,600758
2014-11-11779779762763366,800763
2014-11-10755773751773308,000773
2014-11-07750766750754258,400754
2014-11-06763774747748497,300748
2014-11-05749756745756404,200756
2014-11-04770770735749527,200749
2014-10-31734747718747651,800747
2014-10-307447917207231,452,200723
2014-10-29713717708714138,000714
2014-10-28705720703712162,000712
2014-10-27725732711711274,200711
2014-10-24742752729729284,300729
2014-10-23729744723737409,500737
2014-10-22713730705730285,800730
2014-10-21721722703711216,400711
2014-10-20711723705723301,300723
2014-10-17696721692694330,000694
2014-10-16693731688704484,600704
2014-10-15695709688708366,000708
2014-10-14690705687691672,300691
2014-10-10720728704711593,800711
2014-10-09780785741741580,800741
2014-10-08771786765782298,300782
2014-10-07805808780782419,700782
2014-10-06818819805812241,800812
2014-10-03780820779818584,800818
2014-10-02760793760775511,400775
2014-10-01808815785785640,800785
2014-09-30819823805815461,500815
2014-09-29836839811819479,100819
2014-09-26819852817839476,800839
2014-09-25844847830833434,300833
2014-09-24843847828838675,300838
2014-09-22880886855856705,100856
2014-09-19896908877879903,000879
2014-09-188949048648941,425,200894
2014-09-179159228608763,595,900876
2014-09-161,0681,08094394514,036,500945
2014-09-128999348609331,899,900933
2014-09-118398898318881,257,800888
2014-09-10840841805830462,300830
2014-09-098708808258321,203,100832
2014-09-08812815802810247,100810
2014-09-05817825802814684,000814
2014-09-04800834800820753,000820
2014-09-03794803790797249,400797
2014-09-02797799792794250,400794
2014-09-01799800792799156,200799
2014-08-29796799785798203,800798
2014-08-28810810790792324,600792
2014-08-27805822802806298,400806
2014-08-26816823802805275,600805
2014-08-25797820797813368,000813
2014-08-22800801794796159,300796
2014-08-21796802792799200,400799
2014-08-20815817792796389,400796
2014-08-19835835816816208,000816
2014-08-18837839823830268,900830
2014-08-15809828806822308,000822
2014-08-14798831792806540,100806
2014-08-13775807774801321,800801
2014-08-12795805777782350,800782
2014-08-11794815781801295,500801
2014-08-08792799769785374,200785
2014-08-07800817790807325,100807
2014-08-06821824801807359,900807
2014-08-05852855827830246,700830
2014-08-04830878830842421,000842
2014-08-01856860841842488,400842
2014-07-31879884866870311,000870
2014-07-30880891877879421,900879
2014-07-29869914868880561,800880
2014-07-28864880863869159,600869
2014-07-25869878864869201,800869
2014-07-24884924872874575,500874
2014-07-23856904852899517,300899
2014-07-22859866850861232,000861
2014-07-18861873857866169,100866
2014-07-17894894866885163,300885
2014-07-16895900880883339,700883
2014-07-15893912883910512,900910
2014-07-14865881865877134,800877
2014-07-11860875850871267,200871
2014-07-10881902856875590,900875
2014-07-09876890866873636,500873
2014-07-08905905885891528,600891
2014-07-07909923908911294,800911
2014-07-04922939916920569,800920
2014-07-03950956918920670,400920
2014-07-02977977951957557,600957
2014-07-01981983959962384,600962
2014-06-30946970940970313,700970
2014-06-27961969944948556,400948
2014-06-26987992957972558,600972
2014-06-251,0101,0279709751,351,200975
2014-06-249401,0109339951,132,300995
2014-06-23960966930949479,100949
2014-06-209939969419541,354,000954
2014-06-199981,0179839981,295,500998
2014-06-181,0101,0309801,0001,547,0001,000
2014-06-171,0371,0449731,0052,069,6001,005
2014-06-169471,0189361,0163,863,5001,016
2014-06-138809468789231,906,200923
2014-06-128999318768941,633,000894
2014-06-11865907861887887,100887
2014-06-10925927883890874,400890
2014-06-09965967927935645,400935
2014-06-06920953905953768,100953
2014-06-059759799009291,209,600929
2014-06-041,0001,0109639721,681,300972
2014-06-031,0541,0771,0211,0263,069,1001,026
2014-06-029881,0069609752,221,400975
2014-05-309029809009543,947,500954
2014-05-298518748348431,108,800843
2014-05-289179268288303,428,700830
2014-05-278108878098871,782,300887
2014-05-26730744713737514,300737
2014-05-23681733681704962,900704
2014-05-22662688660670652,400670
2014-05-21646668645666183,800666
2014-05-20648675647658392,800658
2014-05-19677686643648432,800648
2014-05-16695699676687432,000687
2014-05-15680722676720496,900720
2014-05-14674714656686530,900686
2014-05-13700728680680562,000680
2014-05-12725727676677505,400677
2014-05-09758760731733388,500733
2014-05-08763772755762268,700762
2014-05-07780782760764304,100764
2014-05-02765796765788390,400788
2014-05-01756786754772578,800772
2014-04-30781789752762492,500762
2014-04-28792796781791465,800791
2014-04-25845859803807913,600807
2014-04-24818824798800456,100800
2014-04-23820835808815392,600815
2014-04-22851880812814462,200814
2014-04-21869887845846313,800846
2014-04-18851876851866286,400866
2014-04-17852878840850315,900850
2014-04-16815859815855435,200855
2014-04-15835842813820239,700820
2014-04-14810847809824317,800824
2014-04-11810828806817565,300817
2014-04-10900920834851754,600851
2014-04-09883917883900417,000900
2014-04-08884923869889465,000889
2014-04-07903911888890448,800890
2014-04-04930937910922306,600922
2014-04-03955975926931482,900931
2014-04-02923979918950730,000950
2014-04-01894941891910454,800910
2014-03-31942948902909484,600909
2014-03-28850945846942881,900942
2014-03-27851865804860728,200860
2014-03-26895914854856867,000856
2014-03-25962969896901691,800901
2014-03-24962987960962381,400962
2014-03-209911,014961966757,700966
2014-03-191,0101,0901,0001,0011,388,3001,001
2014-03-181,0411,044991998661,700998
2014-03-179941,035980981508,900981
2014-03-149861,0419821,003672,1001,003
2014-03-131,0291,0381,0001,002673,9001,002
2014-03-121,0241,0891,0221,036639,6001,036
2014-03-111,0801,0901,0461,0541,226,3001,054
2014-03-101,1441,1581,1151,1231,325,5001,123
2014-03-071,1001,2921,0801,1748,814,5001,174
2014-03-061,0421,0451,0041,022591,2001,022
2014-03-051,0201,0621,0101,042949,1001,042
2014-03-04952999951983521,300983
2014-03-031,0001,004960982706,600982
2014-02-281,0351,0411,0051,028403,6001,028
2014-02-271,0771,0901,0371,039721,5001,039
2014-02-261,0741,0951,0431,068647,8001,068
2014-02-251,1001,1071,0701,078512,8001,078
2014-02-241,0801,1211,0711,087451,8001,087
2014-02-211,0551,1141,0551,084581,4001,084
2014-02-201,0801,0991,0381,058592,1001,058
2014-02-191,0701,1351,0561,092739,2001,092
2014-02-181,0601,1121,0331,0861,105,5001,086
2014-02-171,1001,1141,0311,0401,122,3001,040
2014-02-141,1661,2401,0951,0961,442,4001,096
2014-02-131,2251,2391,1751,1781,190,6001,178
2014-02-121,2811,3831,2341,2642,665,5001,264
2014-02-101,2311,3061,2041,2291,592,5001,229
2014-02-071,3251,3621,1761,2205,935,5001,220
2014-02-069941,3119821,3116,741,0001,311
2014-02-051,1031,1049571,0111,692,9001,011
2014-02-049831,0689479982,412,700998
2014-02-031,3031,3271,1901,2231,995,7001,223
2014-01-311,4701,5141,3831,3931,632,3001,393
2014-01-301,6001,6061,4521,4672,508,8001,467
2014-01-291,4881,5431,4401,5341,622,1001,534
2014-01-281,5621,5671,4501,4581,307,9001,458
2014-01-271,6001,6161,5461,550836,6001,550
2014-01-241,6351,6701,6311,640455,2001,640
2014-01-231,6781,6901,6501,655464,8001,655
2014-01-221,6501,6861,6421,661500,4001,661
2014-01-211,6601,6651,6451,653384,5001,653
2014-01-201,6811,6861,6631,666317,5001,666
2014-01-171,6641,6961,6551,681358,1001,681
2014-01-161,7201,7271,6621,670627,8001,670
2014-01-151,6751,7171,6631,692551,6001,692
2014-01-141,6501,6911,6251,651520,0001,651
2014-01-101,6301,6851,6301,651630,6001,651
2014-01-091,6111,6601,6101,637936,1001,637
2014-01-081,6631,6901,6601,668417,7001,668
2014-01-071,6961,7151,6551,659811,7001,659
2014-01-061,7301,7351,6921,710546,3001,710

分割・併合履歴 : [2013-08-28]1株→5株