4978 (株)リプロセル の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 186 | 192 | 186 | 191 | 592,100 | 191 |
2018-12-27 | 189 | 193 | 186 | 191 | 891,400 | 191 |
2018-12-26 | 180 | 186 | 177 | 182 | 950,900 | 182 |
2018-12-25 | 170 | 179 | 170 | 171 | 2,306,000 | 171 |
2018-12-21 | 192 | 197 | 186 | 190 | 1,413,400 | 190 |
2018-12-20 | 209 | 210 | 195 | 197 | 1,313,300 | 197 |
2018-12-19 | 210 | 217 | 209 | 210 | 639,400 | 210 |
2018-12-18 | 212 | 217 | 211 | 211 | 651,300 | 211 |
2018-12-17 | 225 | 226 | 217 | 219 | 663,300 | 219 |
2018-12-14 | 235 | 238 | 229 | 229 | 393,200 | 229 |
2018-12-13 | 242 | 242 | 233 | 237 | 555,500 | 237 |
2018-12-12 | 225 | 235 | 224 | 234 | 686,000 | 234 |
2018-12-11 | 232 | 237 | 222 | 223 | 931,300 | 223 |
2018-12-10 | 238 | 238 | 228 | 229 | 664,400 | 229 |
2018-12-07 | 246 | 249 | 238 | 238 | 565,500 | 238 |
2018-12-06 | 256 | 258 | 235 | 241 | 1,259,000 | 241 |
2018-12-05 | 253 | 258 | 252 | 258 | 596,000 | 258 |
2018-12-04 | 264 | 266 | 256 | 257 | 902,700 | 257 |
2018-12-03 | 268 | 270 | 262 | 265 | 927,900 | 265 |
2018-11-30 | 252 | 267 | 252 | 264 | 1,029,900 | 264 |
2018-11-29 | 264 | 264 | 254 | 256 | 852,500 | 256 |
2018-11-28 | 248 | 262 | 244 | 257 | 1,460,800 | 257 |
2018-11-27 | 248 | 254 | 243 | 243 | 1,135,100 | 243 |
2018-11-26 | 235 | 279 | 234 | 252 | 7,838,500 | 252 |
2018-11-22 | 239 | 241 | 234 | 237 | 477,400 | 237 |
2018-11-21 | 231 | 240 | 231 | 239 | 558,700 | 239 |
2018-11-20 | 243 | 246 | 237 | 237 | 684,600 | 237 |
2018-11-19 | 242 | 251 | 234 | 247 | 1,380,700 | 247 |
2018-11-16 | 229 | 247 | 229 | 243 | 1,526,400 | 243 |
2018-11-15 | 230 | 234 | 226 | 228 | 610,900 | 228 |
2018-11-14 | 230 | 237 | 228 | 233 | 568,600 | 233 |
2018-11-13 | 224 | 230 | 220 | 227 | 623,100 | 227 |
2018-11-12 | 232 | 242 | 230 | 233 | 1,124,900 | 233 |
2018-11-09 | 222 | 245 | 222 | 230 | 1,622,200 | 230 |
2018-11-08 | 224 | 229 | 222 | 224 | 367,100 | 224 |
2018-11-07 | 218 | 225 | 216 | 220 | 579,400 | 220 |
2018-11-06 | 220 | 223 | 214 | 219 | 375,200 | 219 |
2018-11-05 | 216 | 223 | 211 | 218 | 496,700 | 218 |
2018-11-02 | 206 | 215 | 206 | 214 | 490,600 | 214 |
2018-11-01 | 209 | 211 | 204 | 206 | 321,700 | 206 |
2018-10-31 | 207 | 213 | 206 | 212 | 599,600 | 212 |
2018-10-30 | 195 | 207 | 195 | 203 | 763,400 | 203 |
2018-10-29 | 206 | 211 | 198 | 199 | 920,800 | 199 |
2018-10-26 | 214 | 216 | 201 | 205 | 1,121,300 | 205 |
2018-10-25 | 219 | 219 | 210 | 210 | 1,147,700 | 210 |
2018-10-24 | 231 | 235 | 226 | 227 | 607,200 | 227 |
2018-10-23 | 236 | 239 | 227 | 228 | 817,500 | 228 |
2018-10-22 | 237 | 239 | 232 | 238 | 325,400 | 238 |
2018-10-19 | 241 | 245 | 235 | 237 | 686,200 | 237 |
2018-10-18 | 244 | 250 | 244 | 245 | 688,100 | 245 |
2018-10-17 | 249 | 249 | 242 | 243 | 655,900 | 243 |
2018-10-16 | 231 | 249 | 231 | 246 | 1,018,500 | 246 |
2018-10-15 | 236 | 237 | 230 | 233 | 530,900 | 233 |
2018-10-12 | 227 | 238 | 227 | 236 | 664,800 | 236 |
2018-10-11 | 222 | 232 | 221 | 229 | 1,179,800 | 229 |
2018-10-10 | 240 | 247 | 238 | 243 | 1,519,800 | 243 |
2018-10-09 | 246 | 262 | 229 | 230 | 5,496,500 | 230 |
2018-10-05 | 235 | 245 | 235 | 238 | 533,500 | 238 |
2018-10-04 | 243 | 244 | 236 | 239 | 367,800 | 239 |
2018-10-03 | 247 | 249 | 238 | 244 | 658,300 | 244 |
2018-10-02 | 258 | 259 | 247 | 250 | 1,002,800 | 250 |
2018-10-01 | 246 | 251 | 243 | 248 | 497,200 | 248 |
2018-09-28 | 251 | 253 | 242 | 245 | 762,100 | 245 |
2018-09-27 | 255 | 256 | 247 | 250 | 1,171,500 | 250 |
2018-09-26 | 253 | 264 | 253 | 259 | 1,590,900 | 259 |
2018-09-25 | 243 | 263 | 232 | 257 | 3,380,900 | 257 |
2018-09-21 | 239 | 245 | 230 | 230 | 1,493,600 | 230 |
2018-09-20 | 224 | 236 | 223 | 233 | 1,076,500 | 233 |
2018-09-19 | 221 | 224 | 220 | 223 | 394,300 | 223 |
2018-09-18 | 223 | 224 | 218 | 221 | 375,200 | 221 |
2018-09-14 | 218 | 222 | 217 | 220 | 306,500 | 220 |
2018-09-13 | 218 | 223 | 217 | 219 | 405,500 | 219 |
2018-09-12 | 226 | 226 | 217 | 220 | 1,003,400 | 220 |
2018-09-11 | 229 | 231 | 225 | 228 | 494,900 | 228 |
2018-09-10 | 228 | 233 | 226 | 228 | 553,400 | 228 |
2018-09-07 | 228 | 232 | 220 | 228 | 1,126,100 | 228 |
2018-09-06 | 242 | 246 | 228 | 230 | 2,088,600 | 230 |
2018-09-05 | 246 | 252 | 239 | 244 | 3,108,200 | 244 |
2018-09-04 | 249 | 282 | 247 | 253 | 17,647,300 | 253 |
2018-09-03 | 215 | 242 | 209 | 235 | 4,202,800 | 235 |
2018-08-31 | 216 | 219 | 213 | 215 | 948,200 | 215 |
2018-08-30 | 219 | 241 | 215 | 220 | 6,552,200 | 220 |
2018-08-29 | 207 | 209 | 204 | 207 | 537,100 | 207 |
2018-08-28 | 208 | 213 | 204 | 205 | 658,400 | 205 |
2018-08-27 | 203 | 208 | 201 | 207 | 572,200 | 207 |
2018-08-24 | 205 | 205 | 200 | 201 | 346,000 | 201 |
2018-08-23 | 198 | 206 | 197 | 201 | 448,100 | 201 |
2018-08-22 | 192 | 200 | 191 | 200 | 527,300 | 200 |
2018-08-21 | 195 | 197 | 193 | 193 | 329,800 | 193 |
2018-08-20 | 204 | 204 | 197 | 198 | 592,700 | 198 |
2018-08-17 | 192 | 197 | 190 | 196 | 407,800 | 196 |
2018-08-16 | 193 | 194 | 189 | 192 | 697,900 | 192 |
2018-08-15 | 200 | 202 | 195 | 196 | 796,600 | 196 |
2018-08-14 | 201 | 204 | 198 | 202 | 623,000 | 202 |
2018-08-13 | 207 | 208 | 198 | 199 | 753,400 | 199 |
2018-08-10 | 209 | 211 | 206 | 207 | 378,700 | 207 |
2018-08-09 | 210 | 213 | 208 | 209 | 304,000 | 209 |
2018-08-08 | 208 | 214 | 206 | 212 | 419,300 | 212 |
2018-08-07 | 211 | 215 | 207 | 208 | 492,000 | 208 |
2018-08-06 | 221 | 222 | 209 | 211 | 1,122,000 | 211 |
2018-08-03 | 225 | 226 | 220 | 221 | 480,500 | 221 |
2018-08-02 | 224 | 226 | 223 | 225 | 507,500 | 225 |
2018-08-01 | 228 | 229 | 225 | 226 | 590,400 | 226 |
2018-07-31 | 245 | 247 | 230 | 231 | 1,280,700 | 231 |
2018-07-30 | 235 | 272 | 229 | 238 | 6,375,400 | 238 |
2018-07-27 | 229 | 230 | 224 | 227 | 592,000 | 227 |
2018-07-26 | 233 | 233 | 228 | 230 | 337,100 | 230 |
2018-07-25 | 242 | 243 | 233 | 233 | 485,700 | 233 |
2018-07-24 | 231 | 239 | 229 | 239 | 491,100 | 239 |
2018-07-23 | 241 | 245 | 229 | 231 | 1,122,500 | 231 |
2018-07-20 | 221 | 227 | 221 | 226 | 491,900 | 226 |
2018-07-19 | 224 | 225 | 220 | 221 | 454,900 | 221 |
2018-07-18 | 222 | 226 | 222 | 224 | 298,400 | 224 |
2018-07-17 | 222 | 223 | 220 | 221 | 274,000 | 221 |
2018-07-13 | 224 | 227 | 222 | 223 | 353,500 | 223 |
2018-07-12 | 221 | 226 | 221 | 222 | 338,200 | 222 |
2018-07-11 | 229 | 231 | 220 | 224 | 451,700 | 224 |
2018-07-10 | 230 | 235 | 229 | 231 | 430,300 | 231 |
2018-07-09 | 231 | 241 | 225 | 232 | 536,200 | 232 |
2018-07-06 | 224 | 237 | 224 | 235 | 542,800 | 235 |
2018-07-05 | 236 | 239 | 220 | 225 | 875,400 | 225 |
2018-07-04 | 239 | 243 | 237 | 238 | 329,900 | 238 |
2018-07-03 | 241 | 244 | 237 | 239 | 437,100 | 239 |
2018-07-02 | 245 | 246 | 241 | 241 | 344,600 | 241 |
2018-06-29 | 246 | 248 | 243 | 246 | 347,500 | 246 |
2018-06-28 | 250 | 251 | 245 | 246 | 393,700 | 246 |
2018-06-27 | 253 | 255 | 250 | 252 | 261,300 | 252 |
2018-06-26 | 250 | 255 | 249 | 254 | 305,300 | 254 |
2018-06-25 | 262 | 264 | 253 | 254 | 455,200 | 254 |
2018-06-22 | 264 | 264 | 260 | 261 | 363,300 | 261 |
2018-06-21 | 270 | 284 | 266 | 268 | 701,600 | 268 |
2018-06-20 | 262 | 264 | 259 | 264 | 396,700 | 264 |
2018-06-19 | 270 | 271 | 261 | 261 | 493,800 | 261 |
2018-06-18 | 273 | 275 | 266 | 267 | 431,800 | 267 |
2018-06-15 | 278 | 279 | 274 | 275 | 242,400 | 275 |
2018-06-14 | 283 | 284 | 277 | 278 | 405,500 | 278 |
2018-06-13 | 287 | 292 | 285 | 286 | 357,800 | 286 |
2018-06-12 | 285 | 290 | 283 | 288 | 510,000 | 288 |
2018-06-11 | 282 | 284 | 280 | 284 | 216,500 | 284 |
2018-06-08 | 275 | 281 | 275 | 279 | 199,800 | 279 |
2018-06-07 | 272 | 278 | 271 | 277 | 330,700 | 277 |
2018-06-06 | 270 | 274 | 268 | 273 | 402,100 | 273 |
2018-06-05 | 270 | 276 | 269 | 272 | 435,400 | 272 |
2018-06-04 | 275 | 276 | 272 | 272 | 453,600 | 272 |
2018-06-01 | 275 | 279 | 274 | 277 | 187,400 | 277 |
2018-05-31 | 280 | 281 | 272 | 274 | 502,200 | 274 |
2018-05-30 | 272 | 279 | 271 | 278 | 452,000 | 278 |
2018-05-29 | 281 | 284 | 271 | 276 | 1,328,100 | 276 |
2018-05-28 | 300 | 303 | 287 | 288 | 2,003,900 | 288 |
2018-05-25 | 321 | 323 | 320 | 320 | 164,000 | 320 |
2018-05-24 | 320 | 326 | 320 | 323 | 267,800 | 323 |
2018-05-23 | 323 | 327 | 317 | 322 | 397,600 | 322 |
2018-05-22 | 320 | 324 | 318 | 322 | 337,300 | 322 |
2018-05-21 | 316 | 320 | 314 | 320 | 354,300 | 320 |
2018-05-18 | 321 | 321 | 314 | 314 | 602,600 | 314 |
2018-05-17 | 339 | 347 | 320 | 324 | 2,690,200 | 324 |
2018-05-16 | 305 | 318 | 302 | 315 | 788,100 | 315 |
2018-05-15 | 305 | 308 | 305 | 305 | 240,700 | 305 |
2018-05-14 | 313 | 313 | 305 | 307 | 589,800 | 307 |
2018-05-11 | 313 | 315 | 312 | 313 | 245,100 | 313 |
2018-05-10 | 316 | 318 | 314 | 314 | 213,700 | 314 |
2018-05-09 | 318 | 319 | 316 | 316 | 175,700 | 316 |
2018-05-08 | 320 | 320 | 317 | 317 | 161,900 | 317 |
2018-05-07 | 315 | 323 | 314 | 320 | 539,600 | 320 |
2018-05-02 | 325 | 329 | 325 | 328 | 144,000 | 328 |
2018-05-01 | 329 | 330 | 325 | 326 | 249,800 | 326 |
2018-04-27 | 332 | 335 | 329 | 331 | 155,700 | 331 |
2018-04-26 | 329 | 333 | 327 | 332 | 160,900 | 332 |
2018-04-25 | 327 | 333 | 327 | 328 | 195,200 | 328 |
2018-04-24 | 327 | 330 | 326 | 326 | 176,700 | 326 |
2018-04-23 | 330 | 330 | 326 | 327 | 159,000 | 327 |
2018-04-20 | 328 | 335 | 327 | 330 | 187,900 | 330 |
2018-04-19 | 329 | 330 | 327 | 328 | 136,300 | 328 |
2018-04-18 | 328 | 332 | 326 | 328 | 140,000 | 328 |
2018-04-17 | 330 | 334 | 325 | 326 | 274,900 | 326 |
2018-04-16 | 334 | 336 | 330 | 330 | 316,400 | 330 |
2018-04-13 | 338 | 338 | 332 | 335 | 127,900 | 335 |
2018-04-12 | 332 | 338 | 332 | 333 | 206,300 | 333 |
2018-04-11 | 337 | 338 | 332 | 334 | 282,500 | 334 |
2018-04-10 | 341 | 341 | 337 | 337 | 201,400 | 337 |
2018-04-09 | 343 | 346 | 336 | 340 | 372,500 | 340 |
2018-04-06 | 351 | 354 | 343 | 345 | 347,200 | 345 |
2018-04-05 | 350 | 354 | 345 | 354 | 358,600 | 354 |
2018-04-04 | 355 | 356 | 343 | 344 | 363,000 | 344 |
2018-04-03 | 345 | 354 | 341 | 354 | 373,900 | 354 |
2018-03-30 | 345 | 351 | 344 | 350 | 380,800 | 350 |
2018-03-29 | 343 | 349 | 337 | 342 | 435,500 | 342 |
2018-03-28 | 328 | 341 | 328 | 340 | 235,800 | 340 |
2018-03-27 | 331 | 334 | 328 | 332 | 176,600 | 332 |
2018-03-26 | 326 | 330 | 321 | 330 | 334,100 | 330 |
2018-03-23 | 330 | 335 | 329 | 329 | 328,500 | 329 |
2018-03-22 | 334 | 341 | 333 | 341 | 280,300 | 341 |
2018-03-20 | 332 | 338 | 331 | 335 | 208,100 | 335 |
2018-03-19 | 338 | 340 | 332 | 338 | 402,800 | 338 |
2018-03-16 | 343 | 344 | 339 | 340 | 326,300 | 340 |
2018-03-15 | 352 | 357 | 344 | 347 | 677,300 | 347 |
2018-03-14 | 341 | 351 | 340 | 349 | 498,600 | 349 |
2018-03-13 | 338 | 343 | 335 | 343 | 392,200 | 343 |
2018-03-12 | 338 | 340 | 334 | 335 | 342,700 | 335 |
2018-03-09 | 342 | 342 | 334 | 335 | 339,400 | 335 |
2018-03-08 | 334 | 340 | 332 | 339 | 408,600 | 339 |
2018-03-07 | 326 | 348 | 323 | 333 | 1,247,500 | 333 |
2018-03-06 | 322 | 329 | 321 | 327 | 569,300 | 327 |
2018-03-05 | 329 | 330 | 320 | 321 | 303,600 | 321 |
2018-03-02 | 329 | 332 | 325 | 329 | 350,100 | 329 |
2018-03-01 | 339 | 339 | 333 | 335 | 233,100 | 335 |
2018-02-28 | 335 | 340 | 335 | 340 | 211,200 | 340 |
2018-02-27 | 344 | 344 | 336 | 336 | 205,800 | 336 |
2018-02-26 | 341 | 345 | 338 | 341 | 274,600 | 341 |
2018-02-23 | 349 | 351 | 334 | 336 | 1,085,400 | 336 |
2018-02-22 | 330 | 334 | 327 | 327 | 248,600 | 327 |
2018-02-21 | 334 | 338 | 332 | 334 | 212,000 | 334 |
2018-02-20 | 330 | 338 | 330 | 336 | 280,800 | 336 |
2018-02-19 | 330 | 332 | 328 | 330 | 255,500 | 330 |
2018-02-16 | 331 | 332 | 324 | 327 | 383,700 | 327 |
2018-02-15 | 320 | 332 | 318 | 325 | 539,700 | 325 |
2018-02-14 | 312 | 321 | 310 | 318 | 669,700 | 318 |
2018-02-13 | 326 | 326 | 312 | 313 | 844,600 | 313 |
2018-02-09 | 315 | 326 | 314 | 324 | 618,200 | 324 |
2018-02-08 | 325 | 335 | 324 | 331 | 618,300 | 331 |
2018-02-07 | 336 | 339 | 323 | 323 | 621,900 | 323 |
2018-02-06 | 332 | 336 | 312 | 325 | 1,662,100 | 325 |
2018-02-05 | 353 | 359 | 348 | 353 | 718,400 | 353 |
2018-02-02 | 369 | 369 | 361 | 363 | 350,700 | 363 |
2018-02-01 | 360 | 371 | 360 | 370 | 661,900 | 370 |
2018-01-31 | 354 | 365 | 354 | 361 | 370,000 | 361 |
2018-01-30 | 355 | 365 | 352 | 356 | 474,300 | 356 |
2018-01-29 | 366 | 366 | 355 | 356 | 449,900 | 356 |
2018-01-26 | 370 | 371 | 363 | 366 | 511,700 | 366 |
2018-01-25 | 367 | 374 | 364 | 370 | 633,400 | 370 |
2018-01-24 | 357 | 368 | 355 | 368 | 930,800 | 368 |
2018-01-23 | 351 | 361 | 350 | 359 | 711,000 | 359 |
2018-01-22 | 346 | 361 | 345 | 359 | 613,800 | 359 |
2018-01-19 | 352 | 355 | 346 | 347 | 425,300 | 347 |
2018-01-18 | 354 | 359 | 351 | 354 | 547,300 | 354 |
2018-01-17 | 360 | 361 | 351 | 352 | 881,000 | 352 |
2018-01-16 | 384 | 385 | 362 | 363 | 1,615,600 | 363 |
2018-01-15 | 380 | 385 | 370 | 381 | 1,713,700 | 381 |
2018-01-12 | 370 | 377 | 363 | 370 | 1,961,000 | 370 |
2018-01-11 | 372 | 376 | 356 | 364 | 2,345,000 | 364 |
2018-01-10 | 380 | 412 | 371 | 374 | 13,408,300 | 374 |
2018-01-09 | 321 | 333 | 321 | 333 | 723,300 | 333 |
2018-01-05 | 320 | 321 | 316 | 318 | 390,800 | 318 |
2018-01-04 | 320 | 322 | 315 | 321 | 356,000 | 321 |
分割・併合履歴 : [2013-08-28]1株→5株