1. HOME >
  2. 株価時系列 >
  3. 4978 >
  4. 2020年

4978 (株)リプロセル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30407418407411447,200411
2020-12-29403415400411591,900411
2020-12-28406414400401636,200401
2020-12-25417419404405661,400405
2020-12-244084324084181,290,400418
2020-12-23401414401412560,300412
2020-12-22410417404404637,200404
2020-12-21423424412413536,100413
2020-12-18417425414423510,700423
2020-12-17425425413419660,100419
2020-12-16430434424425570,800425
2020-12-15435439425430925,700430
2020-12-144294434234361,220,900436
2020-12-114144314144231,393,200423
2020-12-10405415404412720,300412
2020-12-09406413404407762,900407
2020-12-08410413405407593,700407
2020-12-07412418410415671,600415
2020-12-04419419404412859,600412
2020-12-03419425414417935,100417
2020-12-024174354124183,276,000418
2020-12-01408409398399575,100399
2020-11-303964193964061,566,700406
2020-11-27378392378391672,200391
2020-11-26379383376381452,500381
2020-11-25390392372373963,000373
2020-11-24378380375377299,800377
2020-11-20371378367378272,200378
2020-11-19377379369372377,100372
2020-11-18365382365380647,300380
2020-11-17380380364366650,400366
2020-11-16395397372372991,600372
2020-11-133693943693931,372,500393
2020-11-12375377360365779,300365
2020-11-11363374363371470,200371
2020-11-10370373364365482,100365
2020-11-09371373363368486,300368
2020-11-06377381373374360,300374
2020-11-05371381371381526,700381
2020-11-04362376362374565,400374
2020-11-02361368356363641,100363
2020-10-30378378362362608,300362
2020-10-29363379363376638,100376
2020-10-28382390369372640,500372
2020-10-27381390379384359,700384
2020-10-26384392382388621,500388
2020-10-23371381366381854,500381
2020-10-223853883663731,212,100373
2020-10-21390393385386603,200386
2020-10-20399403391393677,700393
2020-10-19395404395402514,200402
2020-10-16401403395395909,700395
2020-10-154134214014041,210,600404
2020-10-14406415406410506,300410
2020-10-13407411405408331,100408
2020-10-12414416408409376,600409
2020-10-09402416400414982,700414
2020-10-084234264044061,870,800406
2020-10-074104133984001,035,500400
2020-10-06409414406410522,800410
2020-10-05400413400411775,100411
2020-10-024044143954001,519,500400
2020-09-304234254054071,542,300407
2020-09-29416429415429720,500429
2020-09-28422425406414819,100414
2020-09-25430434419422873,000422
2020-09-24441444429431757,600431
2020-09-23445449442444524,300444
2020-09-18451453442450541,700450
2020-09-17455462443445886,700445
2020-09-164444564384551,490,300455
2020-09-15444452441442742,800442
2020-09-14443448439443606,100443
2020-09-11428443426443817,700443
2020-09-10432439429430749,400430
2020-09-09428438427430743,400430
2020-09-08429442426440892,700440
2020-09-074414414294321,247,400432
2020-09-044414484364441,498,900444
2020-09-03459460451452679,800452
2020-09-02466467456459914,300459
2020-09-014534704534691,516,400469
2020-08-314474604424571,600,000457
2020-08-284554564244341,914,700434
2020-08-274504584354491,736,300449
2020-08-264294504284501,741,200450
2020-08-25436438430430570,000430
2020-08-24426441424438895,600438
2020-08-21427432425429593,600429
2020-08-20436438426429731,900429
2020-08-19435442428441855,000441
2020-08-18436446432434970,600434
2020-08-17436436424432683,800432
2020-08-14431441429435713,600435
2020-08-13425439424434930,300434
2020-08-12430430421424514,300424
2020-08-11432433421430753,700430
2020-08-07411428409427800,100427
2020-08-064274274094131,029,200413
2020-08-054104334074311,435,800431
2020-08-04403412400410839,400410
2020-08-033754003753981,240,400398
2020-07-313903903693751,313,900375
2020-07-30399400391394535,600394
2020-07-29402404395398883,000398
2020-07-28403416403404955,800404
2020-07-27405408398401676,000401
2020-07-22408411400409662,700409
2020-07-214054143994071,458,800407
2020-07-203954043863931,233,000393
2020-07-174184193984001,698,900400
2020-07-16428430418418914,500418
2020-07-15431434425425793,400425
2020-07-144104324104311,470,100431
2020-07-134234254064182,109,300418
2020-07-104394454354391,031,600439
2020-07-094434464304341,265,500434
2020-07-084324524304411,850,400441
2020-07-074254384174311,191,900431
2020-07-064234324094281,581,200428
2020-07-034024324004272,905,900427
2020-07-024314333953973,881,600397
2020-07-014484514334371,893,100437
2020-06-304424624324543,546,000454
2020-06-294634714304333,771,100433
2020-06-264504514394462,085,100446
2020-06-254594664464493,159,000449
2020-06-244784924594596,865,400459
2020-06-234694704514542,931,700454
2020-06-224714784664741,318,100474
2020-06-194694784604761,766,900476
2020-06-184724754584652,132,500465
2020-06-174804854694762,579,100476
2020-06-164674794624722,485,900472
2020-06-154974994444465,298,400446
2020-06-124524994474816,196,100481
2020-06-1150454747248414,533,000484
2020-06-104755054715055,016,500505
2020-06-094604844504844,908,000484
2020-06-084544624424583,264,900458
2020-06-054544554424502,916,100450
2020-06-044654664514552,909,000455
2020-06-0350150345546111,123,700461
2020-06-024454474364441,636,300444
2020-06-014514564454481,387,900448
2020-05-294394574394471,640,800447
2020-05-284544564334412,826,600441
2020-05-274424644424622,124,600462
2020-05-264734734404493,814,000449
2020-05-254804844714722,617,000472
2020-05-224824884704753,150,700475
2020-05-214754974634866,162,800486
2020-05-204554654404602,506,600460
2020-05-194704824424654,450,100465
2020-05-184274704274625,730,800462
2020-05-154284344164251,812,100425
2020-05-144184424144224,022,700422
2020-05-134084314084152,589,200415
2020-05-124064384024226,740,900422
2020-05-114184233803987,353,400398
2020-05-0850551341741718,930,200417
2020-05-0742549742549715,876,600497
2020-05-0138844438441715,949,700417
2020-04-303753873703873,554,400387
2020-04-283823893683733,062,000373
2020-04-273783923733843,953,900384
2020-04-243703923603806,728,300380
2020-04-233473713453683,728,800368
2020-04-223383563323442,165,200344
2020-04-213593633433482,642,200348
2020-04-203763773543563,091,200356
2020-04-173803853693742,947,600374
2020-04-163773883683823,617,400382
2020-04-153593903543826,342,100382
2020-04-143483733433525,733,600352
2020-04-133323423203402,930,800340
2020-04-103343373263351,758,000335
2020-04-093483523263383,714,600338
2020-04-083303573173465,717,600346
2020-04-073183273113162,460,300316
2020-04-063083142963102,277,100310
2020-04-033403443033074,498,500307
2020-04-023453603363403,545,400340
2020-04-013713813363375,499,800337
2020-03-3141543435836714,233,200367
2020-03-3031839631039614,735,600396
2020-03-273213303073163,392,400316
2020-03-2634836731532110,060,900321
2020-03-253053102953011,943,200301
2020-03-242963022902972,156,400297
2020-03-233033032862882,007,200288
2020-03-193193222923042,545,400304
2020-03-183113343003045,977,100304
2020-03-172503242503138,955,600313
2020-03-162542772432592,544,300259
2020-03-132332532272433,053,300243
2020-03-122472652452532,838,100253
2020-03-112742872542552,033,000255
2020-03-102502732382703,829,600270
2020-03-092952982602663,258,800266
2020-03-063023173013061,759,400306
2020-03-053243253053091,877,400309
2020-03-043023223023161,525,700316
2020-03-033313333093132,274,200313
2020-03-022973252963153,452,300315
2020-02-283173272932974,641,200297
2020-02-273443623233306,285,100330
2020-02-2639041634635013,315,200350
2020-02-2537243635939819,465,200398
2020-02-213323593293564,806,900356
2020-02-203333363213282,177,900328
2020-02-193173363103283,434,400328
2020-02-183103253003092,689,500309
2020-02-172883142813123,371,300312
2020-02-143063072832883,094,400288
2020-02-133143153063091,372,500309
2020-02-123093233053122,108,800312
2020-02-103203203033112,410,000311
2020-02-073413573153217,793,600321
2020-02-0633036731233711,147,800337
2020-02-053173413113195,963,700319
2020-02-043313453023097,550,000309
2020-02-0332938232733711,461,100337
2020-01-3138539333234112,213,200341
2020-01-3047247534335335,594,500353
2020-01-294004083924085,265,900408
2020-01-2828532828132811,074,400328
2020-01-2721426621224813,654,300248
2020-01-24206207204206300,300206
2020-01-23209209206207247,700207
2020-01-22209210208209131,200209
2020-01-21208211208209192,400209
2020-01-20208209206208175,800208
2020-01-17208209206208199,800208
2020-01-16212212207209235,000209
2020-01-15209212207211276,500211
2020-01-14211212208210159,400210
2020-01-10210213210210154,400210
2020-01-09205211205210275,100210
2020-01-08207207202204561,800204
2020-01-07208209207208155,400208
2020-01-06207209206208277,400208

分割・併合履歴 ： [2013-08-28]1株→5株