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
2014-12-30	758	779	743	773	647,400	773
2014-12-29	735	763	731	761	980,400	761
2014-12-26	711	729	703	728	736,900	728
2014-12-25	692	696	683	692	1,000,100	692
2014-12-24	708	710	694	699	1,010,000	699
2014-12-22	717	729	707	711	543,700	711
2014-12-19	712	718	703	718	707,300	718
2014-12-18	711	714	701	707	513,900	707
2014-12-17	704	715	700	706	448,500	706
2014-12-16	715	720	708	708	529,600	708
2014-12-15	715	725	715	725	364,000	725
2014-12-12	723	730	720	725	371,800	725
2014-12-11	715	727	710	726	286,800	726
2014-12-10	714	729	713	721	419,400	721
2014-12-09	732	738	718	726	547,900	726
2014-12-08	764	764	735	738	445,700	738
2014-12-05	736	755	731	755	480,700	755
2014-12-04	755	759	734	737	774,700	737
2014-12-03	785	794	755	756	1,019,800	756
2014-12-02	779	813	779	786	1,078,500	786
2014-12-01	773	849	745	782	2,743,200	782
2014-11-28	774	810	755	777	2,807,300	777
2014-11-27	767	767	737	745	908,800	745
2014-11-26	735	791	734	768	2,593,600	768
2014-11-25	715	742	706	730	1,057,400	730
2014-11-21	702	714	702	712	587,800	712
2014-11-20	711	719	703	704	714,400	704
2014-11-19	726	727	709	711	344,900	711
2014-11-18	708	723	706	723	237,000	723
2014-11-17	712	720	705	705	526,600	705
2014-11-14	725	733	715	715	441,700	715
2014-11-13	736	742	726	727	690,800	727
2014-11-12	766	777	750	758	460,600	758
2014-11-11	779	779	762	763	366,800	763
2014-11-10	755	773	751	773	308,000	773
2014-11-07	750	766	750	754	258,400	754
2014-11-06	763	774	747	748	497,300	748
2014-11-05	749	756	745	756	404,200	756
2014-11-04	770	770	735	749	527,200	749
2014-10-31	734	747	718	747	651,800	747
2014-10-30	744	791	720	723	1,452,200	723
2014-10-29	713	717	708	714	138,000	714
2014-10-28	705	720	703	712	162,000	712
2014-10-27	725	732	711	711	274,200	711
2014-10-24	742	752	729	729	284,300	729
2014-10-23	729	744	723	737	409,500	737
2014-10-22	713	730	705	730	285,800	730
2014-10-21	721	722	703	711	216,400	711
2014-10-20	711	723	705	723	301,300	723
2014-10-17	696	721	692	694	330,000	694
2014-10-16	693	731	688	704	484,600	704
2014-10-15	695	709	688	708	366,000	708
2014-10-14	690	705	687	691	672,300	691
2014-10-10	720	728	704	711	593,800	711
2014-10-09	780	785	741	741	580,800	741
2014-10-08	771	786	765	782	298,300	782
2014-10-07	805	808	780	782	419,700	782
2014-10-06	818	819	805	812	241,800	812
2014-10-03	780	820	779	818	584,800	818
2014-10-02	760	793	760	775	511,400	775
2014-10-01	808	815	785	785	640,800	785
2014-09-30	819	823	805	815	461,500	815
2014-09-29	836	839	811	819	479,100	819
2014-09-26	819	852	817	839	476,800	839
2014-09-25	844	847	830	833	434,300	833
2014-09-24	843	847	828	838	675,300	838
2014-09-22	880	886	855	856	705,100	856
2014-09-19	896	908	877	879	903,000	879
2014-09-18	894	904	864	894	1,425,200	894
2014-09-17	915	922	860	876	3,595,900	876
2014-09-16	1,068	1,080	943	945	14,036,500	945
2014-09-12	899	934	860	933	1,899,900	933
2014-09-11	839	889	831	888	1,257,800	888
2014-09-10	840	841	805	830	462,300	830
2014-09-09	870	880	825	832	1,203,100	832
2014-09-08	812	815	802	810	247,100	810
2014-09-05	817	825	802	814	684,000	814
2014-09-04	800	834	800	820	753,000	820
2014-09-03	794	803	790	797	249,400	797
2014-09-02	797	799	792	794	250,400	794
2014-09-01	799	800	792	799	156,200	799
2014-08-29	796	799	785	798	203,800	798
2014-08-28	810	810	790	792	324,600	792
2014-08-27	805	822	802	806	298,400	806
2014-08-26	816	823	802	805	275,600	805
2014-08-25	797	820	797	813	368,000	813
2014-08-22	800	801	794	796	159,300	796
2014-08-21	796	802	792	799	200,400	799
2014-08-20	815	817	792	796	389,400	796
2014-08-19	835	835	816	816	208,000	816
2014-08-18	837	839	823	830	268,900	830
2014-08-15	809	828	806	822	308,000	822
2014-08-14	798	831	792	806	540,100	806
2014-08-13	775	807	774	801	321,800	801
2014-08-12	795	805	777	782	350,800	782
2014-08-11	794	815	781	801	295,500	801
2014-08-08	792	799	769	785	374,200	785
2014-08-07	800	817	790	807	325,100	807
2014-08-06	821	824	801	807	359,900	807
2014-08-05	852	855	827	830	246,700	830
2014-08-04	830	878	830	842	421,000	842
2014-08-01	856	860	841	842	488,400	842
2014-07-31	879	884	866	870	311,000	870
2014-07-30	880	891	877	879	421,900	879
2014-07-29	869	914	868	880	561,800	880
2014-07-28	864	880	863	869	159,600	869
2014-07-25	869	878	864	869	201,800	869
2014-07-24	884	924	872	874	575,500	874
2014-07-23	856	904	852	899	517,300	899
2014-07-22	859	866	850	861	232,000	861
2014-07-18	861	873	857	866	169,100	866
2014-07-17	894	894	866	885	163,300	885
2014-07-16	895	900	880	883	339,700	883
2014-07-15	893	912	883	910	512,900	910
2014-07-14	865	881	865	877	134,800	877
2014-07-11	860	875	850	871	267,200	871
2014-07-10	881	902	856	875	590,900	875
2014-07-09	876	890	866	873	636,500	873
2014-07-08	905	905	885	891	528,600	891
2014-07-07	909	923	908	911	294,800	911
2014-07-04	922	939	916	920	569,800	920
2014-07-03	950	956	918	920	670,400	920
2014-07-02	977	977	951	957	557,600	957
2014-07-01	981	983	959	962	384,600	962
2014-06-30	946	970	940	970	313,700	970
2014-06-27	961	969	944	948	556,400	948
2014-06-26	987	992	957	972	558,600	972
2014-06-25	1,010	1,027	970	975	1,351,200	975
2014-06-24	940	1,010	933	995	1,132,300	995
2014-06-23	960	966	930	949	479,100	949
2014-06-20	993	996	941	954	1,354,000	954
2014-06-19	998	1,017	983	998	1,295,500	998
2014-06-18	1,010	1,030	980	1,000	1,547,000	1,000
2014-06-17	1,037	1,044	973	1,005	2,069,600	1,005
2014-06-16	947	1,018	936	1,016	3,863,500	1,016
2014-06-13	880	946	878	923	1,906,200	923
2014-06-12	899	931	876	894	1,633,000	894
2014-06-11	865	907	861	887	887,100	887
2014-06-10	925	927	883	890	874,400	890
2014-06-09	965	967	927	935	645,400	935
2014-06-06	920	953	905	953	768,100	953
2014-06-05	975	979	900	929	1,209,600	929
2014-06-04	1,000	1,010	963	972	1,681,300	972
2014-06-03	1,054	1,077	1,021	1,026	3,069,100	1,026
2014-06-02	988	1,006	960	975	2,221,400	975
2014-05-30	902	980	900	954	3,947,500	954
2014-05-29	851	874	834	843	1,108,800	843
2014-05-28	917	926	828	830	3,428,700	830
2014-05-27	810	887	809	887	1,782,300	887
2014-05-26	730	744	713	737	514,300	737
2014-05-23	681	733	681	704	962,900	704
2014-05-22	662	688	660	670	652,400	670
2014-05-21	646	668	645	666	183,800	666
2014-05-20	648	675	647	658	392,800	658
2014-05-19	677	686	643	648	432,800	648
2014-05-16	695	699	676	687	432,000	687
2014-05-15	680	722	676	720	496,900	720
2014-05-14	674	714	656	686	530,900	686
2014-05-13	700	728	680	680	562,000	680
2014-05-12	725	727	676	677	505,400	677
2014-05-09	758	760	731	733	388,500	733
2014-05-08	763	772	755	762	268,700	762
2014-05-07	780	782	760	764	304,100	764
2014-05-02	765	796	765	788	390,400	788
2014-05-01	756	786	754	772	578,800	772
2014-04-30	781	789	752	762	492,500	762
2014-04-28	792	796	781	791	465,800	791
2014-04-25	845	859	803	807	913,600	807
2014-04-24	818	824	798	800	456,100	800
2014-04-23	820	835	808	815	392,600	815
2014-04-22	851	880	812	814	462,200	814
2014-04-21	869	887	845	846	313,800	846
2014-04-18	851	876	851	866	286,400	866
2014-04-17	852	878	840	850	315,900	850
2014-04-16	815	859	815	855	435,200	855
2014-04-15	835	842	813	820	239,700	820
2014-04-14	810	847	809	824	317,800	824
2014-04-11	810	828	806	817	565,300	817
2014-04-10	900	920	834	851	754,600	851
2014-04-09	883	917	883	900	417,000	900
2014-04-08	884	923	869	889	465,000	889
2014-04-07	903	911	888	890	448,800	890
2014-04-04	930	937	910	922	306,600	922
2014-04-03	955	975	926	931	482,900	931
2014-04-02	923	979	918	950	730,000	950
2014-04-01	894	941	891	910	454,800	910
2014-03-31	942	948	902	909	484,600	909
2014-03-28	850	945	846	942	881,900	942
2014-03-27	851	865	804	860	728,200	860
2014-03-26	895	914	854	856	867,000	856
2014-03-25	962	969	896	901	691,800	901
2014-03-24	962	987	960	962	381,400	962
2014-03-20	991	1,014	961	966	757,700	966
2014-03-19	1,010	1,090	1,000	1,001	1,388,300	1,001
2014-03-18	1,041	1,044	991	998	661,700	998
2014-03-17	994	1,035	980	981	508,900	981
2014-03-14	986	1,041	982	1,003	672,100	1,003
2014-03-13	1,029	1,038	1,000	1,002	673,900	1,002
2014-03-12	1,024	1,089	1,022	1,036	639,600	1,036
2014-03-11	1,080	1,090	1,046	1,054	1,226,300	1,054
2014-03-10	1,144	1,158	1,115	1,123	1,325,500	1,123
2014-03-07	1,100	1,292	1,080	1,174	8,814,500	1,174
2014-03-06	1,042	1,045	1,004	1,022	591,200	1,022
2014-03-05	1,020	1,062	1,010	1,042	949,100	1,042
2014-03-04	952	999	951	983	521,300	983
2014-03-03	1,000	1,004	960	982	706,600	982
2014-02-28	1,035	1,041	1,005	1,028	403,600	1,028
2014-02-27	1,077	1,090	1,037	1,039	721,500	1,039
2014-02-26	1,074	1,095	1,043	1,068	647,800	1,068
2014-02-25	1,100	1,107	1,070	1,078	512,800	1,078
2014-02-24	1,080	1,121	1,071	1,087	451,800	1,087
2014-02-21	1,055	1,114	1,055	1,084	581,400	1,084
2014-02-20	1,080	1,099	1,038	1,058	592,100	1,058
2014-02-19	1,070	1,135	1,056	1,092	739,200	1,092
2014-02-18	1,060	1,112	1,033	1,086	1,105,500	1,086
2014-02-17	1,100	1,114	1,031	1,040	1,122,300	1,040
2014-02-14	1,166	1,240	1,095	1,096	1,442,400	1,096
2014-02-13	1,225	1,239	1,175	1,178	1,190,600	1,178
2014-02-12	1,281	1,383	1,234	1,264	2,665,500	1,264
2014-02-10	1,231	1,306	1,204	1,229	1,592,500	1,229
2014-02-07	1,325	1,362	1,176	1,220	5,935,500	1,220
2014-02-06	994	1,311	982	1,311	6,741,000	1,311
2014-02-05	1,103	1,104	957	1,011	1,692,900	1,011
2014-02-04	983	1,068	947	998	2,412,700	998
2014-02-03	1,303	1,327	1,190	1,223	1,995,700	1,223
2014-01-31	1,470	1,514	1,383	1,393	1,632,300	1,393
2014-01-30	1,600	1,606	1,452	1,467	2,508,800	1,467
2014-01-29	1,488	1,543	1,440	1,534	1,622,100	1,534
2014-01-28	1,562	1,567	1,450	1,458	1,307,900	1,458
2014-01-27	1,600	1,616	1,546	1,550	836,600	1,550
2014-01-24	1,635	1,670	1,631	1,640	455,200	1,640
2014-01-23	1,678	1,690	1,650	1,655	464,800	1,655
2014-01-22	1,650	1,686	1,642	1,661	500,400	1,661
2014-01-21	1,660	1,665	1,645	1,653	384,500	1,653
2014-01-20	1,681	1,686	1,663	1,666	317,500	1,666
2014-01-17	1,664	1,696	1,655	1,681	358,100	1,681
2014-01-16	1,720	1,727	1,662	1,670	627,800	1,670
2014-01-15	1,675	1,717	1,663	1,692	551,600	1,692
2014-01-14	1,650	1,691	1,625	1,651	520,000	1,651
2014-01-10	1,630	1,685	1,630	1,651	630,600	1,651
2014-01-09	1,611	1,660	1,610	1,637	936,100	1,637
2014-01-08	1,663	1,690	1,660	1,668	417,700	1,668
2014-01-07	1,696	1,715	1,655	1,659	811,700	1,659
2014-01-06	1,730	1,735	1,692	1,710	546,300	1,710

分割・併合履歴： [2013-08-28]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4978 (株)リプロセル の時系列データ [2014年度]

4978 (株)リプロセルの時系列データ [2014年度]