4978 (株)リプロセルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	235	241	231	236	1,283,400	236
2021-12-29	218	236	216	236	2,226,200	236
2021-12-28	223	226	216	216	1,320,200	216
2021-12-27	222	226	217	223	1,243,200	223
2021-12-24	225	226	222	224	1,114,500	224
2021-12-23	230	231	223	225	1,084,300	225
2021-12-22	225	231	224	229	1,105,100	229
2021-12-21	221	227	221	225	946,800	225
2021-12-20	222	225	218	222	951,800	222
2021-12-17	215	225	215	222	861,600	222
2021-12-16	215	221	214	218	1,009,300	218
2021-12-15	209	216	207	214	756,100	214
2021-12-14	212	216	207	211	1,053,400	211
2021-12-13	222	223	212	213	1,547,100	213
2021-12-10	225	226	220	222	1,257,100	222
2021-12-09	226	234	224	227	1,718,300	227
2021-12-08	224	228	222	225	1,645,700	225
2021-12-07	223	229	222	224	1,232,000	224
2021-12-06	228	231	221	221	2,061,400	221
2021-12-03	239	239	225	228	2,861,800	228
2021-12-02	228	242	221	238	4,907,000	238
2021-12-01	253	255	225	225	5,078,700	225
2021-11-30	261	264	233	233	9,762,900	233
2021-11-29	220	229	220	223	931,400	223
2021-11-26	224	225	219	224	764,600	224
2021-11-25	227	228	222	224	540,700	224
2021-11-24	232	232	226	228	485,100	228
2021-11-22	223	232	222	232	690,500	232
2021-11-19	224	226	222	222	517,100	222
2021-11-18	228	229	223	224	544,700	224
2021-11-17	236	237	229	231	711,900	231
2021-11-16	248	248	236	239	746,300	239
2021-11-15	235	245	232	243	970,200	243
2021-11-12	225	233	225	232	640,900	232
2021-11-11	227	228	223	224	685,600	224
2021-11-10	223	234	222	229	893,300	229
2021-11-09	228	229	222	222	830,400	222
2021-11-08	229	231	225	226	428,200	226
2021-11-05	232	234	226	229	703,800	229
2021-11-04	236	239	232	232	561,700	232
2021-11-02	241	243	236	236	704,600	236
2021-11-01	240	245	240	243	575,300	243
2021-10-29	245	246	239	240	615,600	240
2021-10-28	247	248	244	245	467,300	245
2021-10-27	255	255	248	248	402,400	248
2021-10-26	248	254	247	253	567,300	253
2021-10-25	249	250	245	249	550,500	249
2021-10-22	254	255	250	251	501,700	251
2021-10-21	260	261	254	254	581,000	254
2021-10-20	259	263	258	262	388,500	262
2021-10-19	257	260	256	259	337,600	259
2021-10-18	261	261	256	258	513,900	258
2021-10-15	257	264	256	263	590,700	263
2021-10-14	256	260	252	259	791,300	259
2021-10-13	257	261	256	258	509,900	258
2021-10-12	261	262	254	255	676,400	255
2021-10-11	260	263	257	263	458,100	263
2021-10-08	258	264	258	260	439,400	260
2021-10-07	260	262	256	259	527,600	259
2021-10-06	265	267	261	261	522,900	261
2021-10-05	267	267	257	263	985,000	263
2021-10-04	281	283	270	271	868,500	271
2021-10-01	285	286	281	283	380,900	283
2021-09-30	285	291	283	286	339,100	286
2021-09-29	280	286	278	285	445,900	285
2021-09-28	285	287	283	283	314,700	283
2021-09-27	286	287	284	287	360,700	287
2021-09-24	279	288	279	287	655,900	287
2021-09-22	287	289	277	277	1,018,300	277
2021-09-21	288	289	285	289	629,400	289
2021-09-17	289	296	289	295	432,400	295
2021-09-16	294	295	287	289	669,200	289
2021-09-15	298	298	291	294	756,400	294
2021-09-14	305	305	299	299	451,900	299
2021-09-13	301	304	299	304	295,900	304
2021-09-10	303	303	300	301	229,400	301
2021-09-09	304	308	301	303	380,000	303
2021-09-08	308	308	302	303	371,400	303
2021-09-07	307	313	306	307	375,200	307
2021-09-06	308	310	305	308	388,200	308
2021-09-03	307	312	306	310	287,900	310
2021-09-02	311	313	307	309	359,000	309
2021-09-01	306	314	304	314	485,500	314
2021-08-31	307	310	306	307	230,700	307
2021-08-30	313	313	308	310	275,700	310
2021-08-27	308	314	306	312	310,300	312
2021-08-26	302	311	302	310	350,500	310
2021-08-25	304	314	303	303	859,000	303
2021-08-24	299	304	299	299	327,400	299
2021-08-23	295	300	293	296	510,900	296
2021-08-20	312	317	292	295	1,609,700	295
2021-08-19	305	322	302	319	2,035,900	319
2021-08-18	293	303	292	300	540,900	300
2021-08-17	299	307	291	294	1,346,800	294
2021-08-16	300	301	288	300	771,600	300
2021-08-13	302	306	297	305	728,400	305
2021-08-12	303	303	295	298	688,400	298
2021-08-11	296	303	296	301	393,800	301
2021-08-10	286	296	283	295	708,400	295
2021-08-06	286	298	286	286	637,100	286
2021-08-05	295	299	287	287	737,300	287
2021-08-04	302	303	294	297	683,000	297
2021-08-03	302	305	300	302	278,500	302
2021-08-02	298	305	295	302	438,200	302
2021-07-30	304	304	297	300	629,400	300
2021-07-29	304	307	301	304	347,400	304
2021-07-28	308	309	300	301	486,400	301
2021-07-27	314	315	306	308	617,500	308
2021-07-26	318	318	314	314	218,100	314
2021-07-21	318	322	314	315	628,800	315
2021-07-20	318	321	316	316	410,100	316
2021-07-19	325	326	316	321	518,500	321
2021-07-16	325	330	324	327	235,700	327
2021-07-15	332	332	325	328	356,000	328
2021-07-14	329	334	328	333	326,900	333
2021-07-13	334	335	330	331	481,700	331
2021-07-12	328	334	326	331	494,800	331
2021-07-09	319	329	315	327	704,500	327
2021-07-08	332	335	323	323	816,100	323
2021-07-07	332	336	330	333	433,000	333
2021-07-06	338	338	333	335	312,900	335
2021-07-05	342	343	335	338	589,900	338
2021-07-02	348	348	341	342	608,300	342
2021-07-01	343	352	342	350	760,600	350
2021-06-30	360	361	341	343	1,525,300	343
2021-06-29	345	355	341	347	940,400	347
2021-06-28	343	351	341	345	666,100	345
2021-06-25	340	343	336	342	507,000	342
2021-06-24	339	342	336	339	477,800	339
2021-06-23	340	342	337	338	416,000	338
2021-06-22	335	339	332	339	616,300	339
2021-06-21	332	333	324	328	973,500	328
2021-06-18	343	344	335	337	981,000	337
2021-06-17	346	347	343	345	521,000	345
2021-06-16	347	350	345	350	375,100	350
2021-06-15	345	352	345	347	520,700	347
2021-06-14	351	351	342	344	823,900	344
2021-06-11	354	359	350	354	687,300	354
2021-06-10	361	361	350	354	936,300	354
2021-06-09	359	365	354	361	1,087,300	361
2021-06-08	347	360	347	355	1,299,000	355
2021-06-07	341	348	336	344	1,401,000	344
2021-06-04	355	355	335	339	2,990,600	339
2021-06-03	366	370	356	357	1,308,400	357
2021-06-02	356	376	355	367	3,908,200	367
2021-06-01	408	411	405	406	420,400	406
2021-05-31	410	414	408	412	321,400	412
2021-05-28	411	413	410	410	330,300	410
2021-05-27	416	416	412	413	211,600	413
2021-05-26	411	418	411	418	392,500	418
2021-05-25	415	418	410	412	248,800	412
2021-05-24	415	415	408	412	401,700	412
2021-05-21	418	420	415	417	489,100	417
2021-05-20	415	415	408	414	353,600	414
2021-05-19	413	420	409	415	602,600	415
2021-05-18	406	414	405	412	389,300	412
2021-05-17	408	414	400	406	602,700	406
2021-05-14	400	411	397	410	635,300	410
2021-05-13	391	404	381	395	1,648,600	395
2021-05-12	417	420	403	407	960,500	407
2021-05-11	422	425	413	419	666,800	419
2021-05-10	428	432	421	422	512,100	422
2021-05-07	436	436	426	427	533,900	427
2021-05-06	433	440	430	435	510,500	435
2021-04-30	431	441	429	438	508,800	438
2021-04-28	448	449	433	435	869,900	435
2021-04-27	447	455	444	449	690,800	449
2021-04-26	446	455	438	455	1,233,600	455
2021-04-23	427	456	427	450	2,430,100	450
2021-04-22	423	431	423	429	449,800	429
2021-04-21	425	430	416	424	651,400	424
2021-04-20	419	434	417	426	1,022,700	426
2021-04-19	422	422	414	416	462,700	416
2021-04-16	423	427	418	425	491,100	425
2021-04-15	413	422	408	422	540,300	422
2021-04-14	416	418	410	410	639,500	410
2021-04-13	428	430	415	417	938,700	417
2021-04-12	446	455	425	425	2,311,400	425
2021-04-09	420	458	417	441	6,854,700	441
2021-04-08	431	431	408	410	2,129,900	410
2021-04-07	411	415	405	415	920,100	415
2021-04-06	409	410	400	402	617,100	402
2021-04-05	413	413	408	411	295,800	411
2021-04-02	416	418	412	412	247,700	412
2021-04-01	412	418	410	417	324,100	417
2021-03-31	409	419	408	413	341,500	413
2021-03-30	403	416	402	412	469,500	412
2021-03-29	419	420	403	403	733,200	403
2021-03-26	410	425	409	420	976,300	420
2021-03-25	407	413	403	413	573,200	413
2021-03-24	406	417	401	409	752,200	409
2021-03-23	420	420	409	413	527,000	413
2021-03-22	419	428	414	417	793,800	417
2021-03-19	412	419	408	415	577,500	415
2021-03-18	416	419	413	417	524,300	417
2021-03-17	404	413	404	411	875,400	411
2021-03-16	403	403	395	401	385,700	401
2021-03-15	393	401	389	398	577,100	398
2021-03-12	390	395	387	393	452,100	393
2021-03-11	380	385	374	383	297,200	383
2021-03-10	376	382	375	378	286,000	378
2021-03-09	365	374	361	374	396,700	374
2021-03-08	366	373	363	367	560,900	367
2021-03-05	362	365	353	362	865,500	362
2021-03-04	374	375	356	367	1,121,800	367
2021-03-03	381	384	376	377	535,300	377
2021-03-02	389	391	380	380	574,800	380
2021-03-01	387	391	382	386	592,200	386
2021-02-26	386	394	384	384	903,700	384
2021-02-25	398	400	391	393	518,300	393
2021-02-24	405	405	392	394	1,169,400	394
2021-02-22	403	410	401	405	413,900	405
2021-02-19	406	410	400	403	705,400	403
2021-02-18	419	424	408	408	754,000	408
2021-02-17	402	417	402	416	777,000	416
2021-02-16	413	414	400	402	1,005,700	402
2021-02-15	413	417	397	411	1,416,300	411
2021-02-12	430	430	420	423	924,600	423
2021-02-10	417	437	413	421	2,023,800	421
2021-02-09	424	424	416	418	399,700	418
2021-02-08	418	424	415	424	439,900	424
2021-02-05	415	425	415	419	418,600	419
2021-02-04	421	421	411	416	497,400	416
2021-02-03	419	424	416	420	363,100	420
2021-02-02	409	419	408	419	383,200	419
2021-02-01	405	412	402	410	528,800	410
2021-01-29	427	427	407	407	814,100	407
2021-01-28	418	429	417	421	623,300	421
2021-01-27	431	434	423	429	439,700	429
2021-01-26	445	449	427	429	1,061,100	429
2021-01-25	429	450	426	449	1,318,200	449
2021-01-22	424	430	417	429	801,100	429
2021-01-21	421	426	417	425	497,900	425
2021-01-20	413	422	410	422	588,000	422
2021-01-19	415	417	409	413	350,200	413
2021-01-18	415	418	408	415	431,400	415
2021-01-15	408	419	408	416	651,400	416
2021-01-14	414	415	407	408	632,200	408
2021-01-13	417	426	414	414	522,500	414
2021-01-12	413	417	408	415	495,700	415
2021-01-08	413	418	408	417	478,400	417
2021-01-07	408	413	405	413	387,200	413
2021-01-06	397	409	397	409	581,800	409
2021-01-05	401	409	394	395	969,000	395
2021-01-04	416	416	401	403	716,400	403

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 [2021年度]

4978 (株)リプロセルの時系列データ [2021年度]