4978 (株)リプロセルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	427	434	425	430	305,600	430
2016-12-29	427	431	422	429	287,200	429
2016-12-28	421	433	421	432	357,600	432
2016-12-27	419	423	417	420	555,100	420
2016-12-26	417	422	417	418	556,000	418
2016-12-22	426	427	420	420	423,500	420
2016-12-21	435	436	425	425	984,300	425
2016-12-20	428	429	424	427	317,100	427
2016-12-19	428	433	427	429	287,100	429
2016-12-16	434	434	430	430	384,600	430
2016-12-15	432	434	428	434	368,400	434
2016-12-14	437	438	430	430	377,300	430
2016-12-13	430	439	428	437	445,300	437
2016-12-12	422	430	422	427	442,500	427
2016-12-09	415	429	414	425	561,200	425
2016-12-08	425	430	420	420	718,800	420
2016-12-07	436	436	431	432	327,400	432
2016-12-06	439	446	433	437	342,500	437
2016-12-05	425	439	424	437	543,500	437
2016-12-02	450	451	441	443	355,500	443
2016-12-01	456	456	449	449	377,100	449
2016-11-30	452	456	452	453	205,100	453
2016-11-29	453	461	453	454	206,500	454
2016-11-28	455	461	453	458	192,400	458
2016-11-25	465	466	449	458	604,300	458
2016-11-24	465	469	461	465	545,300	465
2016-11-22	457	460	451	457	416,600	457
2016-11-21	452	456	446	453	270,900	453
2016-11-18	462	462	452	455	400,700	455
2016-11-17	478	483	453	458	2,395,000	458
2016-11-16	440	451	436	446	416,000	446
2016-11-15	440	448	434	434	436,500	434
2016-11-14	433	435	427	432	355,800	432
2016-11-11	440	441	432	440	228,700	440
2016-11-10	446	446	431	441	357,600	441
2016-11-09	436	441	402	414	791,800	414
2016-11-08	444	449	433	434	266,800	434
2016-11-07	432	441	431	436	180,200	436
2016-11-04	436	438	430	430	383,300	430
2016-11-02	452	453	436	441	655,500	441
2016-11-01	462	462	452	452	377,500	452
2016-10-31	460	465	459	462	211,600	462
2016-10-28	460	468	458	459	273,600	459
2016-10-27	456	464	456	461	171,200	461
2016-10-26	456	463	456	458	240,200	458
2016-10-25	456	477	456	456	602,800	456
2016-10-24	470	472	460	463	357,800	463
2016-10-21	466	475	466	468	331,200	468
2016-10-20	465	471	463	465	417,500	465
2016-10-19	470	474	467	468	390,800	468
2016-10-17	481	484	470	473	352,600	473
2016-10-13	477	481	470	470	407,800	470
2016-10-12	486	488	474	479	416,700	479
2016-10-11	496	500	484	487	533,600	487
2016-10-07	507	507	493	496	495,700	496
2016-10-06	510	519	505	507	541,900	507
2016-10-05	499	520	494	513	1,144,500	513
2016-10-04	508	509	497	498	360,500	498
2016-10-03	498	500	493	497	357,400	497
2016-09-30	499	505	489	492	703,000	492
2016-09-29	510	517	504	506	755,700	506
2016-09-28	512	520	506	516	868,900	516
2016-09-27	491	515	482	513	1,317,200	513
2016-09-26	487	506	482	487	831,500	487
2016-09-23	480	488	477	487	817,600	487
2016-09-21	468	473	463	473	351,400	473
2016-09-20	471	483	466	467	479,500	467
2016-09-16	489	495	464	469	1,226,900	469
2016-09-15	472	522	468	494	4,378,800	494
2016-09-14	470	471	459	460	352,400	460
2016-09-13	472	475	470	473	171,900	473
2016-09-12	474	480	467	468	318,700	468
2016-09-09	464	481	464	480	367,400	480
2016-09-08	489	492	460	471	944,100	471
2016-09-07	494	498	486	495	557,700	495
2016-09-06	480	500	479	495	993,900	495
2016-09-05	479	483	471	480	378,600	480
2016-09-02	474	481	470	475	320,300	475
2016-09-01	470	481	465	481	406,700	481
2016-08-31	461	479	456	470	575,700	470
2016-08-30	454	462	453	462	206,300	462
2016-08-29	453	457	451	454	160,700	454
2016-08-26	454	458	452	453	136,900	453
2016-08-25	465	467	457	459	206,400	459
2016-08-24	456	464	451	460	220,300	460
2016-08-23	450	458	449	453	270,100	453
2016-08-22	458	460	448	451	360,100	451
2016-08-19	454	464	448	464	296,100	464
2016-08-18	463	463	450	450	478,500	450
2016-08-17	471	473	462	464	294,500	464
2016-08-16	476	484	469	474	480,900	474
2016-08-15	468	478	462	478	425,800	478
2016-08-12	453	468	453	467	386,600	467
2016-08-10	451	462	451	458	337,200	458
2016-08-09	445	452	444	448	220,700	448
2016-08-08	458	459	445	446	436,800	446
2016-08-05	479	484	460	460	521,200	460
2016-08-04	480	488	472	477	803,200	477
2016-08-03	453	480	452	480	891,600	480
2016-08-02	461	468	453	461	597,000	461
2016-08-01	456	471	445	461	1,131,000	461
2016-07-29	436	449	430	449	609,000	449
2016-07-28	445	448	432	434	809,500	434
2016-07-27	474	490	442	445	5,042,900	445
2016-07-26	425	498	423	498	5,302,700	498
2016-07-25	422	428	418	418	223,800	418
2016-07-22	422	427	417	423	263,200	423
2016-07-21	424	432	422	425	266,300	425
2016-07-20	420	430	415	426	325,200	426
2016-07-19	413	424	413	418	456,600	418
2016-07-15	428	429	420	421	519,800	421
2016-07-14	436	443	428	429	509,500	429
2016-07-13	442	445	431	441	503,500	441
2016-07-12	432	437	428	434	433,700	434
2016-07-11	429	433	423	428	335,500	428
2016-07-08	430	440	412	422	561,100	422
2016-07-07	465	466	429	429	1,340,300	429
2016-07-06	456	456	439	450	634,600	450
2016-07-05	474	477	456	460	581,800	460
2016-07-04	445	472	443	472	868,400	472
2016-07-01	442	448	436	445	580,000	445
2016-06-30	446	449	435	436	678,300	436
2016-06-29	447	454	435	437	846,500	437
2016-06-28	435	459	416	444	2,151,800	444
2016-06-27	413	427	407	417	807,200	417
2016-06-24	470	470	386	404	2,193,800	404
2016-06-23	457	463	450	454	728,500	454
2016-06-22	474	479	454	456	873,300	456
2016-06-21	505	520	474	474	3,188,400	474
2016-06-20	452	472	448	467	701,600	467
2016-06-17	468	470	439	446	788,500	446
2016-06-16	472	486	443	447	1,306,600	447
2016-06-15	463	493	463	478	1,217,200	478
2016-06-14	506	519	471	471	2,426,000	471
2016-06-13	525	574	503	524	4,581,000	524
2016-06-10	564	564	528	529	2,428,500	529
2016-06-09	538	579	518	563	6,102,100	563
2016-06-08	540	592	528	540	16,748,600	540
2016-06-07	482	512	471	512	8,251,500	512
2016-06-06	429	435	426	432	328,000	432
2016-06-03	425	443	424	437	456,700	437
2016-06-02	448	453	425	425	768,300	425
2016-06-01	442	449	439	442	377,400	442
2016-05-31	441	449	437	448	390,300	448
2016-05-30	428	446	428	442	544,100	442
2016-05-27	434	443	427	427	378,300	427
2016-05-26	440	444	430	435	434,800	435
2016-05-25	442	448	435	437	402,700	437
2016-05-24	447	457	441	441	636,400	441
2016-05-23	427	453	426	451	722,700	451
2016-05-20	424	444	418	435	635,800	435
2016-05-19	425	430	415	420	896,400	420
2016-05-18	435	442	412	421	919,800	421
2016-05-17	435	450	433	439	898,400	439
2016-05-16	453	458	426	431	1,475,900	431
2016-05-13	461	482	451	472	1,016,900	472
2016-05-12	485	489	470	470	762,400	470
2016-05-11	476	489	465	480	1,002,800	480
2016-05-10	493	495	477	482	1,157,500	482
2016-05-09	502	503	484	492	1,322,200	492
2016-05-06	521	525	485	494	3,603,500	494
2016-05-02	545	582	545	571	972,400	571
2016-04-28	588	589	553	569	1,340,800	569
2016-04-27	575	604	568	583	1,467,100	583
2016-04-26	645	646	574	581	3,354,200	581
2016-04-25	611	635	605	609	1,604,900	609
2016-04-22	654	657	607	620	3,221,100	620
2016-04-21	650	664	617	646	3,742,700	646
2016-04-20	665	698	607	620	15,412,200	620
2016-04-19	581	631	576	631	9,890,900	631
2016-04-18	514	539	506	531	1,278,800	531
2016-04-15	517	530	511	515	1,092,000	515
2016-04-14	524	537	521	526	1,153,100	526
2016-04-13	505	529	503	517	1,070,200	517
2016-04-12	549	552	493	515	2,744,100	515
2016-04-11	547	555	532	547	2,088,300	547
2016-04-08	499	548	491	539	2,402,700	539
2016-04-07	496	518	491	508	2,060,100	508
2016-04-06	475	494	466	481	1,799,300	481
2016-04-05	559	559	494	496	3,669,400	496
2016-04-04	527	565	520	557	6,461,600	557
2016-04-01	510	520	490	519	2,825,400	519
2016-03-31	504	508	493	502	1,732,500	502
2016-03-30	468	513	463	488	2,616,500	488
2016-03-29	460	471	457	468	671,100	468
2016-03-28	467	473	456	460	686,500	460
2016-03-25	465	470	459	463	403,400	463
2016-03-24	464	475	451	473	649,400	473
2016-03-23	477	484	467	473	796,300	473
2016-03-22	453	467	448	463	694,000	463
2016-03-18	443	452	432	448	673,300	448
2016-03-17	482	483	440	451	1,450,000	451
2016-03-16	456	494	451	472	2,180,800	472
2016-03-15	440	487	440	459	3,428,100	459
2016-03-14	435	439	427	428	505,700	428
2016-03-11	410	432	410	428	452,600	428
2016-03-10	411	420	409	418	346,400	418
2016-03-09	408	410	402	405	418,700	405
2016-03-08	427	433	405	416	690,100	416
2016-03-07	426	435	422	432	537,000	432
2016-03-04	432	432	414	426	659,300	426
2016-03-03	401	424	401	424	964,400	424
2016-03-02	396	399	387	399	674,100	399
2016-03-01	378	387	368	382	463,600	382
2016-02-29	370	380	370	380	426,800	380
2016-02-26	371	374	366	366	262,200	366
2016-02-25	373	373	365	365	234,000	365
2016-02-24	363	375	361	367	368,000	367
2016-02-23	383	384	366	373	461,900	373
2016-02-22	366	379	364	376	343,000	376
2016-02-19	351	389	351	369	881,700	369
2016-02-18	347	358	347	350	445,400	350
2016-02-17	341	350	335	339	492,300	339
2016-02-16	335	354	332	346	462,000	346
2016-02-15	328	337	321	332	685,600	332
2016-02-12	336	341	310	316	1,179,700	316
2016-02-10	371	375	350	356	723,800	356
2016-02-09	369	380	361	363	601,400	363
2016-02-08	365	391	362	390	422,000	390
2016-02-05	381	387	360	370	743,100	370
2016-02-04	417	418	388	391	729,400	391
2016-02-03	407	420	397	411	1,103,400	411
2016-02-02	380	442	380	412	3,158,700	412
2016-02-01	371	389	369	383	969,200	383
2016-01-29	374	374	362	365	736,100	365
2016-01-28	370	381	366	369	811,000	369
2016-01-27	374	378	367	370	725,300	370
2016-01-26	367	378	361	362	661,600	362
2016-01-25	379	385	367	378	916,800	378
2016-01-22	371	380	354	371	1,204,900	371
2016-01-21	393	419	351	355	1,799,500	355
2016-01-20	421	423	394	397	1,084,400	397
2016-01-19	415	430	403	410	898,400	410
2016-01-18	397	437	395	422	2,121,200	422
2016-01-15	468	482	410	418	2,660,900	418
2016-01-14	448	471	434	450	2,978,700	450
2016-01-13	418	495	406	476	8,279,700	476
2016-01-12	451	483	400	415	7,931,600	415
2016-01-08	440	448	411	448	4,855,000	448
2016-01-07	361	393	359	368	1,143,400	368
2016-01-06	368	369	358	362	328,400	362
2016-01-05	363	369	350	363	480,800	363
2016-01-04	366	389	363	370	470,100	370

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 [2016年度]

4978 (株)リプロセルの時系列データ [2016年度]