4978 (株)リプロセル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 368 | 377 | 365 | 366 | 427,500 | 366 |
| 2015-12-29 | 362 | 376 | 360 | 374 | 414,200 | 374 |
| 2015-12-28 | 352 | 367 | 344 | 364 | 575,800 | 364 |
| 2015-12-25 | 350 | 351 | 336 | 337 | 1,726,200 | 337 |
| 2015-12-24 | 373 | 375 | 350 | 352 | 1,536,800 | 352 |
| 2015-12-22 | 384 | 387 | 375 | 375 | 867,200 | 375 |
| 2015-12-21 | 391 | 392 | 384 | 385 | 678,600 | 385 |
| 2015-12-18 | 399 | 400 | 396 | 396 | 507,500 | 396 |
| 2015-12-17 | 404 | 405 | 399 | 400 | 448,200 | 400 |
| 2015-12-16 | 402 | 406 | 400 | 403 | 389,800 | 403 |
| 2015-12-15 | 408 | 408 | 396 | 397 | 815,000 | 397 |
| 2015-12-14 | 407 | 411 | 402 | 408 | 625,100 | 408 |
| 2015-12-11 | 411 | 415 | 409 | 412 | 439,100 | 412 |
| 2015-12-10 | 407 | 420 | 405 | 412 | 692,400 | 412 |
| 2015-12-09 | 408 | 425 | 406 | 409 | 1,161,300 | 409 |
| 2015-12-08 | 423 | 424 | 411 | 414 | 1,065,600 | 414 |
| 2015-12-07 | 440 | 442 | 431 | 431 | 519,900 | 431 |
| 2015-12-04 | 434 | 444 | 432 | 436 | 510,500 | 436 |
| 2015-12-03 | 447 | 448 | 438 | 439 | 666,800 | 439 |
| 2015-12-02 | 437 | 475 | 433 | 455 | 1,367,600 | 455 |
| 2015-12-01 | 450 | 458 | 436 | 437 | 744,500 | 437 |
| 2015-11-30 | 440 | 441 | 433 | 434 | 953,300 | 434 |
| 2015-11-27 | 468 | 470 | 440 | 446 | 1,137,600 | 446 |
| 2015-11-26 | 478 | 492 | 470 | 474 | 1,480,300 | 474 |
| 2015-11-25 | 481 | 519 | 464 | 467 | 3,867,000 | 467 |
| 2015-11-24 | 448 | 464 | 447 | 451 | 899,500 | 451 |
| 2015-11-20 | 480 | 485 | 446 | 446 | 2,370,400 | 446 |
| 2015-11-19 | 460 | 543 | 443 | 478 | 17,099,100 | 478 |
| 2015-11-18 | 388 | 470 | 386 | 470 | 5,674,400 | 470 |
| 2015-11-17 | 399 | 400 | 388 | 390 | 626,700 | 390 |
| 2015-11-16 | 401 | 404 | 397 | 397 | 677,500 | 397 |
| 2015-11-13 | 412 | 415 | 405 | 407 | 544,200 | 407 |
| 2015-11-12 | 425 | 428 | 421 | 424 | 344,100 | 424 |
| 2015-11-11 | 418 | 425 | 413 | 417 | 343,700 | 417 |
| 2015-11-10 | 409 | 416 | 405 | 415 | 311,300 | 415 |
| 2015-11-09 | 415 | 416 | 408 | 408 | 288,300 | 408 |
| 2015-11-06 | 405 | 417 | 400 | 415 | 383,200 | 415 |
| 2015-11-05 | 419 | 419 | 409 | 409 | 345,700 | 409 |
| 2015-11-04 | 416 | 416 | 405 | 409 | 501,500 | 409 |
| 2015-11-02 | 427 | 427 | 416 | 418 | 296,000 | 418 |
| 2015-10-30 | 436 | 438 | 427 | 428 | 385,800 | 428 |
| 2015-10-29 | 436 | 439 | 434 | 436 | 243,900 | 436 |
| 2015-10-28 | 440 | 440 | 433 | 436 | 167,100 | 436 |
| 2015-10-27 | 445 | 446 | 436 | 437 | 235,600 | 437 |
| 2015-10-26 | 438 | 449 | 437 | 445 | 294,900 | 445 |
| 2015-10-23 | 444 | 446 | 437 | 438 | 258,600 | 438 |
| 2015-10-22 | 447 | 447 | 442 | 442 | 173,900 | 442 |
| 2015-10-21 | 446 | 447 | 442 | 444 | 206,200 | 444 |
| 2015-10-20 | 454 | 455 | 446 | 446 | 237,000 | 446 |
| 2015-10-19 | 458 | 458 | 450 | 451 | 159,000 | 451 |
| 2015-10-16 | 457 | 462 | 456 | 456 | 147,300 | 456 |
| 2015-10-15 | 452 | 459 | 446 | 457 | 267,300 | 457 |
| 2015-10-14 | 459 | 460 | 451 | 451 | 187,500 | 451 |
| 2015-10-13 | 457 | 465 | 455 | 462 | 248,900 | 462 |
| 2015-10-09 | 457 | 462 | 456 | 457 | 196,000 | 457 |
| 2015-10-08 | 465 | 467 | 456 | 460 | 243,400 | 460 |
| 2015-10-07 | 467 | 467 | 463 | 465 | 211,000 | 465 |
| 2015-10-06 | 484 | 484 | 465 | 465 | 403,800 | 465 |
| 2015-10-05 | 458 | 473 | 455 | 470 | 346,800 | 470 |
| 2015-10-02 | 452 | 455 | 451 | 452 | 232,500 | 452 |
| 2015-10-01 | 460 | 462 | 451 | 456 | 234,300 | 456 |
| 2015-09-30 | 462 | 464 | 458 | 459 | 188,900 | 459 |
| 2015-09-29 | 458 | 460 | 455 | 460 | 227,900 | 460 |
| 2015-09-28 | 473 | 476 | 462 | 469 | 166,600 | 469 |
| 2015-09-25 | 466 | 480 | 457 | 473 | 411,700 | 473 |
| 2015-09-24 | 479 | 482 | 464 | 466 | 319,600 | 466 |
| 2015-09-18 | 487 | 496 | 487 | 489 | 236,600 | 489 |
| 2015-09-17 | 491 | 494 | 486 | 490 | 203,400 | 490 |
| 2015-09-16 | 502 | 504 | 487 | 487 | 340,800 | 487 |
| 2015-09-15 | 506 | 511 | 500 | 500 | 228,300 | 500 |
| 2015-09-14 | 522 | 525 | 503 | 507 | 325,700 | 507 |
| 2015-09-11 | 525 | 533 | 515 | 525 | 505,800 | 525 |
| 2015-09-10 | 529 | 541 | 512 | 518 | 1,400,100 | 518 |
| 2015-09-09 | 543 | 559 | 539 | 559 | 752,200 | 559 |
| 2015-09-08 | 494 | 497 | 473 | 479 | 222,100 | 479 |
| 2015-09-07 | 477 | 497 | 472 | 486 | 182,000 | 486 |
| 2015-09-04 | 505 | 505 | 482 | 487 | 259,700 | 487 |
| 2015-09-03 | 513 | 520 | 501 | 502 | 285,400 | 502 |
| 2015-09-02 | 502 | 520 | 497 | 507 | 332,600 | 507 |
| 2015-09-01 | 536 | 540 | 521 | 522 | 226,500 | 522 |
| 2015-08-31 | 528 | 562 | 526 | 548 | 391,800 | 548 |
| 2015-08-28 | 526 | 538 | 525 | 529 | 335,500 | 529 |
| 2015-08-27 | 503 | 519 | 500 | 506 | 314,700 | 506 |
| 2015-08-26 | 470 | 505 | 470 | 505 | 393,400 | 505 |
| 2015-08-25 | 451 | 514 | 416 | 469 | 828,900 | 469 |
| 2015-08-24 | 546 | 556 | 484 | 490 | 993,400 | 490 |
| 2015-08-21 | 560 | 573 | 558 | 558 | 418,900 | 558 |
| 2015-08-20 | 560 | 593 | 556 | 578 | 523,700 | 578 |
| 2015-08-19 | 569 | 573 | 560 | 560 | 142,900 | 560 |
| 2015-08-18 | 555 | 572 | 555 | 571 | 281,300 | 571 |
| 2015-08-17 | 557 | 568 | 555 | 556 | 471,800 | 556 |
| 2015-08-14 | 581 | 595 | 572 | 577 | 564,400 | 577 |
| 2015-08-13 | 604 | 605 | 598 | 601 | 218,700 | 601 |
| 2015-08-12 | 610 | 611 | 604 | 605 | 175,100 | 605 |
| 2015-08-11 | 611 | 613 | 606 | 611 | 142,500 | 611 |
| 2015-08-10 | 608 | 612 | 605 | 608 | 133,800 | 608 |
| 2015-08-07 | 616 | 617 | 608 | 608 | 198,300 | 608 |
| 2015-08-06 | 622 | 625 | 615 | 617 | 141,900 | 617 |
| 2015-08-05 | 615 | 632 | 614 | 624 | 219,400 | 624 |
| 2015-08-04 | 625 | 644 | 613 | 613 | 636,900 | 613 |
| 2015-08-03 | 611 | 612 | 604 | 605 | 132,400 | 605 |
| 2015-07-31 | 608 | 618 | 607 | 611 | 156,300 | 611 |
| 2015-07-30 | 620 | 638 | 608 | 608 | 580,900 | 608 |
| 2015-07-29 | 613 | 615 | 601 | 604 | 248,200 | 604 |
| 2015-07-28 | 611 | 620 | 607 | 617 | 209,700 | 617 |
| 2015-07-27 | 617 | 625 | 615 | 621 | 162,400 | 621 |
| 2015-07-24 | 626 | 630 | 621 | 623 | 195,900 | 623 |
| 2015-07-23 | 641 | 641 | 631 | 631 | 244,400 | 631 |
| 2015-07-22 | 639 | 645 | 632 | 645 | 433,200 | 645 |
| 2015-07-21 | 625 | 631 | 625 | 625 | 113,800 | 625 |
| 2015-07-17 | 622 | 628 | 617 | 626 | 158,700 | 626 |
| 2015-07-16 | 623 | 623 | 616 | 619 | 129,000 | 619 |
| 2015-07-15 | 622 | 626 | 619 | 625 | 175,800 | 625 |
| 2015-07-14 | 611 | 628 | 609 | 623 | 304,400 | 623 |
| 2015-07-13 | 601 | 613 | 601 | 607 | 182,100 | 607 |
| 2015-07-10 | 600 | 608 | 595 | 601 | 205,100 | 601 |
| 2015-07-09 | 600 | 606 | 565 | 606 | 751,500 | 606 |
| 2015-07-08 | 648 | 648 | 624 | 626 | 541,300 | 626 |
| 2015-07-07 | 646 | 651 | 645 | 646 | 138,700 | 646 |
| 2015-07-06 | 648 | 653 | 640 | 643 | 437,000 | 643 |
| 2015-07-03 | 651 | 658 | 648 | 658 | 308,300 | 658 |
| 2015-07-02 | 653 | 653 | 649 | 651 | 302,300 | 651 |
| 2015-07-01 | 652 | 653 | 648 | 653 | 256,800 | 653 |
| 2015-06-30 | 645 | 670 | 644 | 650 | 603,700 | 650 |
| 2015-06-29 | 650 | 655 | 644 | 645 | 653,800 | 645 |
| 2015-06-26 | 669 | 672 | 662 | 665 | 242,300 | 665 |
| 2015-06-25 | 664 | 673 | 663 | 672 | 254,600 | 672 |
| 2015-06-24 | 668 | 670 | 665 | 666 | 249,900 | 666 |
| 2015-06-23 | 678 | 678 | 666 | 668 | 409,900 | 668 |
| 2015-06-22 | 673 | 678 | 665 | 670 | 796,600 | 670 |
| 2015-06-19 | 660 | 662 | 655 | 657 | 223,900 | 657 |
| 2015-06-18 | 657 | 660 | 655 | 657 | 382,900 | 657 |
| 2015-06-17 | 661 | 662 | 657 | 658 | 349,800 | 658 |
| 2015-06-16 | 678 | 678 | 656 | 663 | 903,700 | 663 |
| 2015-06-15 | 681 | 681 | 674 | 675 | 566,600 | 675 |
| 2015-06-12 | 675 | 695 | 672 | 681 | 572,800 | 681 |
| 2015-06-11 | 675 | 679 | 671 | 674 | 355,800 | 674 |
| 2015-06-10 | 680 | 690 | 668 | 671 | 950,800 | 671 |
| 2015-06-09 | 703 | 710 | 671 | 676 | 1,539,100 | 676 |
| 2015-06-08 | 699 | 748 | 691 | 700 | 6,339,600 | 700 |
| 2015-06-05 | 688 | 689 | 669 | 669 | 618,900 | 669 |
| 2015-06-04 | 673 | 680 | 667 | 668 | 259,000 | 668 |
| 2015-06-03 | 672 | 683 | 664 | 677 | 352,200 | 677 |
| 2015-06-02 | 681 | 687 | 673 | 674 | 322,900 | 674 |
| 2015-06-01 | 693 | 695 | 681 | 689 | 656,900 | 689 |
| 2015-05-29 | 662 | 710 | 661 | 710 | 1,189,200 | 710 |
| 2015-05-28 | 679 | 682 | 662 | 664 | 319,500 | 664 |
| 2015-05-27 | 664 | 677 | 664 | 675 | 247,700 | 675 |
| 2015-05-26 | 672 | 685 | 665 | 666 | 536,000 | 666 |
| 2015-05-25 | 670 | 685 | 666 | 669 | 400,400 | 669 |
| 2015-05-22 | 664 | 669 | 664 | 665 | 127,300 | 665 |
| 2015-05-21 | 661 | 672 | 661 | 665 | 233,500 | 665 |
| 2015-05-20 | 674 | 674 | 661 | 661 | 218,100 | 661 |
| 2015-05-19 | 652 | 668 | 651 | 666 | 305,200 | 666 |
| 2015-05-18 | 661 | 662 | 651 | 658 | 297,800 | 658 |
| 2015-05-15 | 671 | 674 | 665 | 666 | 268,200 | 666 |
| 2015-05-14 | 670 | 680 | 667 | 675 | 230,200 | 675 |
| 2015-05-13 | 681 | 688 | 681 | 686 | 165,000 | 686 |
| 2015-05-12 | 686 | 688 | 681 | 682 | 104,400 | 682 |
| 2015-05-11 | 688 | 689 | 683 | 688 | 134,300 | 688 |
| 2015-05-08 | 677 | 686 | 676 | 686 | 187,400 | 686 |
| 2015-05-07 | 670 | 678 | 668 | 676 | 130,900 | 676 |
| 2015-05-01 | 670 | 671 | 666 | 669 | 201,800 | 669 |
| 2015-04-30 | 675 | 679 | 671 | 671 | 211,300 | 671 |
| 2015-04-28 | 678 | 679 | 675 | 676 | 187,600 | 676 |
| 2015-04-27 | 677 | 682 | 677 | 681 | 119,300 | 681 |
| 2015-04-24 | 680 | 682 | 678 | 678 | 177,600 | 678 |
| 2015-04-23 | 683 | 686 | 677 | 679 | 331,600 | 679 |
| 2015-04-22 | 685 | 689 | 684 | 686 | 157,800 | 686 |
| 2015-04-21 | 698 | 698 | 684 | 688 | 366,600 | 688 |
| 2015-04-20 | 687 | 696 | 681 | 681 | 244,700 | 681 |
| 2015-04-17 | 684 | 700 | 683 | 690 | 344,000 | 690 |
| 2015-04-16 | 684 | 687 | 680 | 684 | 159,300 | 684 |
| 2015-04-15 | 690 | 694 | 682 | 682 | 204,400 | 682 |
| 2015-04-14 | 682 | 700 | 682 | 694 | 292,000 | 694 |
| 2015-04-13 | 682 | 687 | 680 | 686 | 141,600 | 686 |
| 2015-04-10 | 686 | 692 | 682 | 683 | 151,400 | 683 |
| 2015-04-09 | 685 | 700 | 685 | 686 | 241,900 | 686 |
| 2015-04-08 | 681 | 687 | 680 | 682 | 147,300 | 682 |
| 2015-04-07 | 684 | 686 | 680 | 684 | 114,700 | 684 |
| 2015-04-06 | 677 | 684 | 674 | 682 | 114,700 | 682 |
| 2015-04-03 | 683 | 685 | 675 | 677 | 137,000 | 677 |
| 2015-04-02 | 683 | 691 | 682 | 682 | 117,400 | 682 |
| 2015-04-01 | 693 | 694 | 683 | 688 | 161,800 | 688 |
| 2015-03-31 | 687 | 696 | 686 | 696 | 234,400 | 696 |
| 2015-03-30 | 679 | 688 | 679 | 683 | 142,900 | 683 |
| 2015-03-27 | 678 | 685 | 673 | 679 | 208,300 | 679 |
| 2015-03-26 | 684 | 685 | 679 | 681 | 205,700 | 681 |
| 2015-03-25 | 694 | 697 | 686 | 687 | 145,200 | 687 |
| 2015-03-24 | 701 | 701 | 690 | 697 | 202,800 | 697 |
| 2015-03-23 | 703 | 706 | 694 | 696 | 248,500 | 696 |
| 2015-03-20 | 682 | 699 | 680 | 697 | 381,500 | 697 |
| 2015-03-19 | 675 | 683 | 675 | 682 | 203,300 | 682 |
| 2015-03-18 | 674 | 680 | 668 | 674 | 401,600 | 674 |
| 2015-03-17 | 687 | 688 | 674 | 680 | 636,200 | 680 |
| 2015-03-16 | 692 | 697 | 689 | 689 | 400,600 | 689 |
| 2015-03-13 | 697 | 700 | 695 | 695 | 326,100 | 695 |
| 2015-03-12 | 697 | 701 | 697 | 698 | 286,000 | 698 |
| 2015-03-11 | 697 | 704 | 696 | 699 | 185,900 | 699 |
| 2015-03-10 | 705 | 708 | 698 | 699 | 404,700 | 699 |
| 2015-03-09 | 707 | 707 | 701 | 701 | 291,700 | 701 |
| 2015-03-06 | 709 | 712 | 708 | 708 | 204,000 | 708 |
| 2015-03-05 | 710 | 715 | 707 | 708 | 224,700 | 708 |
| 2015-03-04 | 707 | 720 | 706 | 710 | 209,100 | 710 |
| 2015-03-03 | 724 | 738 | 706 | 709 | 484,200 | 709 |
| 2015-03-02 | 736 | 736 | 718 | 723 | 413,300 | 723 |
| 2015-02-27 | 721 | 743 | 715 | 743 | 603,500 | 743 |
| 2015-02-26 | 715 | 721 | 711 | 720 | 287,200 | 720 |
| 2015-02-25 | 712 | 714 | 709 | 710 | 159,600 | 710 |
| 2015-02-24 | 710 | 713 | 708 | 712 | 207,100 | 712 |
| 2015-02-23 | 711 | 714 | 706 | 708 | 436,500 | 708 |
| 2015-02-20 | 710 | 712 | 709 | 710 | 188,500 | 710 |
| 2015-02-19 | 713 | 714 | 708 | 711 | 205,600 | 711 |
| 2015-02-18 | 715 | 715 | 709 | 711 | 165,900 | 711 |
| 2015-02-17 | 719 | 723 | 710 | 711 | 285,200 | 711 |
| 2015-02-16 | 707 | 714 | 705 | 709 | 173,200 | 709 |
| 2015-02-13 | 714 | 714 | 708 | 709 | 188,600 | 709 |
| 2015-02-12 | 724 | 725 | 712 | 712 | 186,300 | 712 |
| 2015-02-10 | 718 | 720 | 711 | 716 | 131,800 | 716 |
| 2015-02-09 | 710 | 717 | 706 | 717 | 154,600 | 717 |
| 2015-02-06 | 704 | 712 | 704 | 706 | 187,400 | 706 |
| 2015-02-05 | 711 | 711 | 703 | 706 | 250,900 | 706 |
| 2015-02-04 | 717 | 721 | 708 | 708 | 297,300 | 708 |
| 2015-02-03 | 720 | 731 | 712 | 712 | 257,000 | 712 |
| 2015-02-02 | 722 | 728 | 716 | 722 | 357,000 | 722 |
| 2015-01-30 | 714 | 737 | 712 | 737 | 536,500 | 737 |
| 2015-01-29 | 720 | 725 | 712 | 712 | 460,900 | 712 |
| 2015-01-28 | 752 | 768 | 727 | 728 | 2,025,600 | 728 |
| 2015-01-27 | 722 | 723 | 719 | 722 | 123,600 | 722 |
| 2015-01-26 | 720 | 728 | 718 | 720 | 141,000 | 720 |
| 2015-01-23 | 715 | 723 | 709 | 723 | 196,900 | 723 |
| 2015-01-22 | 710 | 714 | 708 | 710 | 160,400 | 710 |
| 2015-01-21 | 725 | 726 | 713 | 713 | 181,700 | 713 |
| 2015-01-20 | 732 | 737 | 724 | 725 | 188,200 | 725 |
| 2015-01-19 | 721 | 737 | 716 | 730 | 341,000 | 730 |
| 2015-01-16 | 717 | 730 | 714 | 723 | 284,400 | 723 |
| 2015-01-15 | 715 | 728 | 710 | 724 | 175,700 | 724 |
| 2015-01-14 | 720 | 722 | 709 | 718 | 230,100 | 718 |
| 2015-01-13 | 717 | 731 | 715 | 721 | 271,300 | 721 |
| 2015-01-09 | 732 | 736 | 708 | 714 | 387,000 | 714 |
| 2015-01-08 | 741 | 752 | 725 | 730 | 430,700 | 730 |
| 2015-01-07 | 741 | 758 | 731 | 734 | 237,900 | 734 |
| 2015-01-06 | 769 | 775 | 749 | 750 | 464,600 | 750 |
| 2015-01-05 | 788 | 789 | 764 | 777 | 1,055,700 | 777 |
分割・併合履歴 ： [2013-08-28]1株→5株
