4978 (株)リプロセル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 303 | 311 | 299 | 303 | 1,069,900 | 303 |
| 2022-12-29 | 290 | 299 | 288 | 297 | 770,300 | 297 |
| 2022-12-28 | 299 | 302 | 287 | 287 | 1,213,600 | 287 |
| 2022-12-27 | 295 | 307 | 295 | 302 | 920,700 | 302 |
| 2022-12-26 | 295 | 305 | 293 | 295 | 892,000 | 295 |
| 2022-12-23 | 301 | 302 | 289 | 293 | 1,464,400 | 293 |
| 2022-12-22 | 313 | 316 | 297 | 301 | 1,265,700 | 301 |
| 2022-12-21 | 311 | 319 | 307 | 311 | 1,137,700 | 311 |
| 2022-12-20 | 325 | 328 | 310 | 313 | 1,953,000 | 313 |
| 2022-12-19 | 329 | 335 | 319 | 324 | 1,828,100 | 324 |
| 2022-12-16 | 342 | 355 | 337 | 337 | 2,016,600 | 337 |
| 2022-12-15 | 340 | 359 | 339 | 346 | 3,042,800 | 346 |
| 2022-12-14 | 359 | 366 | 341 | 343 | 3,261,900 | 343 |
| 2022-12-13 | 352 | 362 | 338 | 359 | 4,095,300 | 359 |
| 2022-12-12 | 333 | 354 | 328 | 348 | 5,776,400 | 348 |
| 2022-12-09 | 317 | 333 | 303 | 326 | 4,447,000 | 326 |
| 2022-12-08 | 362 | 364 | 330 | 331 | 6,486,500 | 331 |
| 2022-12-07 | 332 | 380 | 331 | 370 | 10,140,700 | 370 |
| 2022-12-06 | 336 | 349 | 328 | 335 | 4,250,700 | 335 |
| 2022-12-05 | 332 | 347 | 318 | 344 | 6,556,600 | 344 |
| 2022-12-02 | 300 | 328 | 297 | 326 | 7,609,500 | 326 |
| 2022-12-01 | 294 | 301 | 287 | 295 | 1,702,900 | 295 |
| 2022-11-30 | 308 | 314 | 295 | 297 | 2,343,300 | 297 |
| 2022-11-29 | 301 | 311 | 294 | 310 | 2,633,000 | 310 |
| 2022-11-28 | 302 | 309 | 287 | 304 | 5,590,700 | 304 |
| 2022-11-25 | 258 | 294 | 255 | 293 | 5,986,700 | 293 |
| 2022-11-24 | 259 | 264 | 253 | 255 | 1,007,700 | 255 |
| 2022-11-22 | 249 | 270 | 249 | 261 | 4,495,800 | 261 |
| 2022-11-21 | 243 | 249 | 242 | 245 | 301,000 | 245 |
| 2022-11-18 | 245 | 246 | 238 | 243 | 492,000 | 243 |
| 2022-11-17 | 247 | 250 | 243 | 245 | 511,700 | 245 |
| 2022-11-16 | 251 | 253 | 244 | 249 | 902,400 | 249 |
| 2022-11-15 | 242 | 252 | 239 | 252 | 1,066,700 | 252 |
| 2022-11-14 | 235 | 242 | 234 | 242 | 574,400 | 242 |
| 2022-11-11 | 234 | 238 | 231 | 236 | 843,000 | 236 |
| 2022-11-10 | 244 | 244 | 228 | 228 | 1,862,100 | 228 |
| 2022-11-09 | 243 | 243 | 230 | 234 | 1,258,200 | 234 |
| 2022-11-08 | 222 | 231 | 222 | 228 | 646,700 | 228 |
| 2022-11-07 | 220 | 225 | 219 | 222 | 438,000 | 222 |
| 2022-11-04 | 221 | 223 | 217 | 221 | 557,600 | 221 |
| 2022-11-02 | 230 | 230 | 224 | 224 | 505,300 | 224 |
| 2022-11-01 | 233 | 236 | 230 | 233 | 317,700 | 233 |
| 2022-10-31 | 236 | 237 | 233 | 233 | 248,600 | 233 |
| 2022-10-28 | 239 | 243 | 235 | 236 | 459,200 | 236 |
| 2022-10-27 | 243 | 246 | 242 | 244 | 262,800 | 244 |
| 2022-10-26 | 242 | 246 | 241 | 244 | 360,500 | 244 |
| 2022-10-25 | 239 | 244 | 235 | 240 | 540,300 | 240 |
| 2022-10-24 | 246 | 246 | 237 | 237 | 628,800 | 237 |
| 2022-10-21 | 253 | 253 | 244 | 246 | 559,500 | 246 |
| 2022-10-20 | 253 | 255 | 248 | 252 | 521,000 | 252 |
| 2022-10-19 | 256 | 256 | 251 | 256 | 787,400 | 256 |
| 2022-10-18 | 239 | 254 | 239 | 254 | 1,574,000 | 254 |
| 2022-10-17 | 240 | 241 | 231 | 238 | 1,135,900 | 238 |
| 2022-10-14 | 249 | 251 | 242 | 242 | 1,081,400 | 242 |
| 2022-10-13 | 239 | 246 | 236 | 246 | 1,268,400 | 246 |
| 2022-10-12 | 244 | 259 | 238 | 244 | 3,123,600 | 244 |
| 2022-10-11 | 248 | 262 | 245 | 249 | 3,622,700 | 249 |
| 2022-10-07 | 227 | 259 | 226 | 250 | 7,322,400 | 250 |
| 2022-10-06 | 259 | 264 | 227 | 232 | 12,124,400 | 232 |
| 2022-10-05 | 211 | 215 | 206 | 211 | 737,400 | 211 |
| 2022-10-04 | 205 | 207 | 204 | 206 | 340,100 | 206 |
| 2022-10-03 | 200 | 204 | 195 | 203 | 476,700 | 203 |
| 2022-09-30 | 199 | 202 | 198 | 200 | 419,400 | 200 |
| 2022-09-29 | 199 | 205 | 199 | 203 | 410,200 | 203 |
| 2022-09-28 | 203 | 204 | 195 | 196 | 829,000 | 196 |
| 2022-09-27 | 201 | 206 | 200 | 201 | 465,500 | 201 |
| 2022-09-26 | 203 | 203 | 198 | 199 | 519,800 | 199 |
| 2022-09-22 | 198 | 205 | 196 | 205 | 606,100 | 205 |
| 2022-09-21 | 206 | 206 | 200 | 203 | 585,800 | 203 |
| 2022-09-20 | 210 | 210 | 204 | 206 | 674,400 | 206 |
| 2022-09-16 | 213 | 213 | 209 | 210 | 637,600 | 210 |
| 2022-09-15 | 217 | 217 | 211 | 211 | 908,100 | 211 |
| 2022-09-14 | 214 | 219 | 213 | 217 | 627,200 | 217 |
| 2022-09-13 | 223 | 229 | 220 | 221 | 818,400 | 221 |
| 2022-09-12 | 223 | 223 | 219 | 219 | 261,200 | 219 |
| 2022-09-09 | 220 | 223 | 219 | 221 | 381,700 | 221 |
| 2022-09-08 | 218 | 218 | 215 | 218 | 267,100 | 218 |
| 2022-09-07 | 218 | 218 | 213 | 217 | 509,500 | 217 |
| 2022-09-06 | 220 | 223 | 218 | 220 | 342,100 | 220 |
| 2022-09-05 | 216 | 221 | 214 | 219 | 361,700 | 219 |
| 2022-09-02 | 221 | 223 | 216 | 219 | 570,200 | 219 |
| 2022-09-01 | 225 | 228 | 220 | 221 | 850,600 | 221 |
| 2022-08-31 | 229 | 229 | 225 | 227 | 605,100 | 227 |
| 2022-08-30 | 227 | 231 | 223 | 230 | 512,000 | 230 |
| 2022-08-29 | 230 | 232 | 224 | 227 | 850,200 | 227 |
| 2022-08-26 | 238 | 241 | 235 | 238 | 563,600 | 238 |
| 2022-08-25 | 234 | 238 | 231 | 236 | 550,100 | 236 |
| 2022-08-24 | 234 | 239 | 232 | 235 | 823,600 | 235 |
| 2022-08-23 | 237 | 238 | 233 | 234 | 1,153,700 | 234 |
| 2022-08-22 | 247 | 253 | 241 | 244 | 1,514,900 | 244 |
| 2022-08-19 | 270 | 271 | 251 | 254 | 2,900,900 | 254 |
| 2022-08-18 | 242 | 267 | 240 | 266 | 4,648,000 | 266 |
| 2022-08-17 | 225 | 245 | 223 | 244 | 2,276,800 | 244 |
| 2022-08-16 | 219 | 228 | 218 | 228 | 1,052,400 | 228 |
| 2022-08-15 | 214 | 226 | 212 | 220 | 1,615,400 | 220 |
| 2022-08-12 | 214 | 224 | 211 | 214 | 2,347,900 | 214 |
| 2022-08-10 | 207 | 207 | 201 | 204 | 563,400 | 204 |
| 2022-08-09 | 203 | 207 | 203 | 204 | 237,200 | 204 |
| 2022-08-08 | 205 | 206 | 202 | 205 | 302,800 | 205 |
| 2022-08-05 | 206 | 208 | 205 | 207 | 199,900 | 207 |
| 2022-08-04 | 206 | 207 | 204 | 207 | 201,700 | 207 |
| 2022-08-03 | 205 | 207 | 204 | 204 | 167,300 | 204 |
| 2022-08-02 | 206 | 206 | 203 | 203 | 219,000 | 203 |
| 2022-08-01 | 206 | 207 | 203 | 205 | 208,900 | 205 |
| 2022-07-29 | 209 | 209 | 205 | 207 | 364,700 | 207 |
| 2022-07-28 | 210 | 210 | 206 | 208 | 419,500 | 208 |
| 2022-07-27 | 208 | 211 | 207 | 209 | 545,000 | 209 |
| 2022-07-26 | 224 | 224 | 211 | 211 | 1,218,100 | 211 |
| 2022-07-25 | 222 | 223 | 213 | 222 | 1,589,400 | 222 |
| 2022-07-22 | 220 | 223 | 217 | 222 | 794,900 | 222 |
| 2022-07-21 | 212 | 218 | 211 | 215 | 361,400 | 215 |
| 2022-07-20 | 212 | 213 | 210 | 211 | 335,700 | 211 |
| 2022-07-19 | 212 | 212 | 207 | 212 | 238,500 | 212 |
| 2022-07-15 | 212 | 215 | 212 | 212 | 233,800 | 212 |
| 2022-07-14 | 212 | 215 | 209 | 215 | 343,800 | 215 |
| 2022-07-13 | 211 | 214 | 210 | 213 | 269,400 | 213 |
| 2022-07-12 | 213 | 216 | 210 | 211 | 395,500 | 211 |
| 2022-07-11 | 213 | 214 | 211 | 211 | 252,000 | 211 |
| 2022-07-08 | 210 | 216 | 210 | 210 | 547,000 | 210 |
| 2022-07-07 | 212 | 212 | 209 | 211 | 224,800 | 211 |
| 2022-07-06 | 209 | 213 | 209 | 209 | 303,100 | 209 |
| 2022-07-05 | 204 | 210 | 204 | 208 | 251,500 | 208 |
| 2022-07-04 | 206 | 207 | 202 | 205 | 187,700 | 205 |
| 2022-07-01 | 207 | 210 | 203 | 204 | 338,200 | 204 |
| 2022-06-30 | 210 | 212 | 206 | 206 | 375,500 | 206 |
| 2022-06-29 | 213 | 213 | 207 | 211 | 381,400 | 211 |
| 2022-06-28 | 209 | 213 | 209 | 212 | 216,700 | 212 |
| 2022-06-27 | 214 | 214 | 208 | 209 | 282,000 | 209 |
| 2022-06-24 | 205 | 214 | 205 | 211 | 622,100 | 211 |
| 2022-06-23 | 202 | 205 | 201 | 202 | 292,200 | 202 |
| 2022-06-22 | 203 | 203 | 199 | 201 | 219,500 | 201 |
| 2022-06-21 | 199 | 204 | 198 | 203 | 272,400 | 203 |
| 2022-06-20 | 200 | 202 | 194 | 197 | 331,300 | 197 |
| 2022-06-17 | 195 | 200 | 195 | 198 | 427,700 | 198 |
| 2022-06-16 | 206 | 206 | 201 | 201 | 395,200 | 201 |
| 2022-06-15 | 203 | 205 | 201 | 203 | 342,000 | 203 |
| 2022-06-14 | 200 | 206 | 200 | 206 | 343,200 | 206 |
| 2022-06-13 | 211 | 211 | 202 | 203 | 680,000 | 203 |
| 2022-06-10 | 215 | 218 | 211 | 215 | 522,900 | 215 |
| 2022-06-09 | 213 | 218 | 212 | 218 | 711,600 | 218 |
| 2022-06-08 | 209 | 214 | 208 | 210 | 478,000 | 210 |
| 2022-06-07 | 206 | 207 | 204 | 207 | 213,800 | 207 |
| 2022-06-06 | 206 | 211 | 205 | 205 | 303,000 | 205 |
| 2022-06-03 | 202 | 207 | 202 | 207 | 513,200 | 207 |
| 2022-06-02 | 197 | 201 | 195 | 201 | 398,200 | 201 |
| 2022-06-01 | 195 | 199 | 194 | 199 | 259,200 | 199 |
| 2022-05-31 | 195 | 197 | 192 | 195 | 381,900 | 195 |
| 2022-05-30 | 190 | 196 | 190 | 195 | 693,400 | 195 |
| 2022-05-27 | 194 | 194 | 189 | 190 | 479,500 | 190 |
| 2022-05-26 | 190 | 195 | 190 | 192 | 327,100 | 192 |
| 2022-05-25 | 196 | 197 | 191 | 191 | 596,600 | 191 |
| 2022-05-24 | 199 | 201 | 198 | 199 | 662,300 | 199 |
| 2022-05-23 | 197 | 204 | 197 | 203 | 891,500 | 203 |
| 2022-05-20 | 194 | 196 | 190 | 196 | 379,100 | 196 |
| 2022-05-19 | 188 | 194 | 188 | 193 | 455,000 | 193 |
| 2022-05-18 | 191 | 196 | 191 | 193 | 450,000 | 193 |
| 2022-05-17 | 193 | 194 | 187 | 189 | 818,500 | 189 |
| 2022-05-16 | 203 | 204 | 192 | 194 | 1,205,700 | 194 |
| 2022-05-13 | 198 | 204 | 198 | 202 | 732,000 | 202 |
| 2022-05-12 | 203 | 203 | 195 | 196 | 1,152,000 | 196 |
| 2022-05-11 | 201 | 206 | 200 | 204 | 889,600 | 204 |
| 2022-05-10 | 207 | 211 | 204 | 210 | 540,300 | 210 |
| 2022-05-09 | 211 | 213 | 207 | 209 | 415,700 | 209 |
| 2022-05-06 | 210 | 212 | 207 | 212 | 302,900 | 212 |
| 2022-05-02 | 211 | 214 | 209 | 210 | 340,600 | 210 |
| 2022-04-28 | 212 | 212 | 210 | 211 | 328,300 | 211 |
| 2022-04-27 | 214 | 215 | 210 | 212 | 840,800 | 212 |
| 2022-04-26 | 215 | 217 | 213 | 216 | 405,000 | 216 |
| 2022-04-25 | 215 | 219 | 214 | 217 | 359,900 | 217 |
| 2022-04-22 | 217 | 219 | 214 | 219 | 361,300 | 219 |
| 2022-04-21 | 218 | 221 | 217 | 219 | 368,200 | 219 |
| 2022-04-20 | 221 | 222 | 218 | 219 | 455,700 | 219 |
| 2022-04-19 | 224 | 225 | 222 | 222 | 332,900 | 222 |
| 2022-04-18 | 228 | 228 | 223 | 225 | 631,500 | 225 |
| 2022-04-15 | 226 | 230 | 224 | 226 | 511,300 | 226 |
| 2022-04-14 | 227 | 231 | 223 | 231 | 609,400 | 231 |
| 2022-04-13 | 221 | 226 | 221 | 226 | 417,400 | 226 |
| 2022-04-12 | 220 | 224 | 219 | 224 | 378,200 | 224 |
| 2022-04-11 | 225 | 225 | 220 | 222 | 647,500 | 222 |
| 2022-04-08 | 226 | 226 | 221 | 225 | 403,600 | 225 |
| 2022-04-07 | 233 | 234 | 223 | 224 | 985,300 | 224 |
| 2022-04-06 | 238 | 239 | 233 | 235 | 1,072,300 | 235 |
| 2022-04-05 | 230 | 242 | 230 | 242 | 1,952,500 | 242 |
| 2022-04-04 | 225 | 227 | 223 | 227 | 370,400 | 227 |
| 2022-04-01 | 225 | 227 | 221 | 227 | 435,000 | 227 |
| 2022-03-31 | 230 | 230 | 225 | 227 | 453,500 | 227 |
| 2022-03-30 | 228 | 231 | 225 | 230 | 514,200 | 230 |
| 2022-03-29 | 224 | 226 | 220 | 226 | 319,000 | 226 |
| 2022-03-28 | 226 | 226 | 222 | 223 | 372,800 | 223 |
| 2022-03-25 | 228 | 230 | 225 | 227 | 682,300 | 227 |
| 2022-03-24 | 220 | 226 | 220 | 225 | 470,100 | 225 |
| 2022-03-23 | 219 | 225 | 218 | 222 | 889,400 | 222 |
| 2022-03-22 | 222 | 222 | 217 | 217 | 485,000 | 217 |
| 2022-03-18 | 217 | 223 | 217 | 221 | 544,600 | 221 |
| 2022-03-17 | 218 | 221 | 215 | 220 | 585,200 | 220 |
| 2022-03-16 | 217 | 222 | 214 | 214 | 426,300 | 214 |
| 2022-03-15 | 210 | 218 | 209 | 216 | 511,000 | 216 |
| 2022-03-14 | 209 | 216 | 209 | 213 | 739,700 | 213 |
| 2022-03-11 | 210 | 212 | 206 | 208 | 798,700 | 208 |
| 2022-03-10 | 212 | 215 | 210 | 211 | 483,700 | 211 |
| 2022-03-09 | 212 | 214 | 205 | 209 | 808,800 | 209 |
| 2022-03-08 | 209 | 217 | 208 | 214 | 1,112,900 | 214 |
| 2022-03-07 | 208 | 211 | 207 | 208 | 814,300 | 208 |
| 2022-03-04 | 218 | 219 | 208 | 212 | 1,156,900 | 212 |
| 2022-03-03 | 224 | 224 | 216 | 220 | 543,200 | 220 |
| 2022-03-02 | 215 | 222 | 214 | 221 | 1,025,100 | 221 |
| 2022-03-01 | 209 | 220 | 209 | 218 | 1,383,400 | 218 |
| 2022-02-28 | 202 | 209 | 201 | 208 | 933,200 | 208 |
| 2022-02-25 | 200 | 204 | 199 | 204 | 1,027,400 | 204 |
| 2022-02-24 | 206 | 206 | 195 | 198 | 1,742,000 | 198 |
| 2022-02-22 | 209 | 212 | 205 | 207 | 832,700 | 207 |
| 2022-02-21 | 210 | 213 | 208 | 213 | 543,300 | 213 |
| 2022-02-18 | 208 | 214 | 208 | 212 | 725,400 | 212 |
| 2022-02-17 | 212 | 215 | 209 | 210 | 596,600 | 210 |
| 2022-02-16 | 216 | 217 | 210 | 212 | 668,800 | 212 |
| 2022-02-15 | 215 | 222 | 211 | 212 | 783,100 | 212 |
| 2022-02-14 | 210 | 219 | 207 | 217 | 799,100 | 217 |
| 2022-02-10 | 217 | 221 | 216 | 218 | 814,400 | 218 |
| 2022-02-09 | 215 | 217 | 209 | 217 | 637,500 | 217 |
| 2022-02-08 | 214 | 218 | 212 | 212 | 430,100 | 212 |
| 2022-02-07 | 215 | 218 | 213 | 213 | 340,000 | 213 |
| 2022-02-04 | 214 | 217 | 210 | 215 | 798,000 | 215 |
| 2022-02-03 | 219 | 219 | 214 | 215 | 425,000 | 215 |
| 2022-02-02 | 216 | 221 | 216 | 219 | 545,300 | 219 |
| 2022-02-01 | 220 | 224 | 215 | 216 | 974,200 | 216 |
| 2022-01-31 | 213 | 219 | 212 | 219 | 897,000 | 219 |
| 2022-01-28 | 215 | 215 | 207 | 211 | 1,027,600 | 211 |
| 2022-01-27 | 209 | 213 | 203 | 204 | 1,319,100 | 204 |
| 2022-01-26 | 204 | 211 | 204 | 209 | 741,400 | 209 |
| 2022-01-25 | 213 | 215 | 204 | 206 | 1,038,500 | 206 |
| 2022-01-24 | 207 | 216 | 204 | 213 | 941,500 | 213 |
| 2022-01-21 | 212 | 214 | 207 | 210 | 1,665,000 | 210 |
| 2022-01-20 | 214 | 220 | 213 | 216 | 884,700 | 216 |
| 2022-01-19 | 215 | 220 | 213 | 215 | 819,000 | 215 |
| 2022-01-18 | 219 | 224 | 218 | 218 | 1,026,600 | 218 |
| 2022-01-17 | 224 | 224 | 218 | 219 | 801,500 | 219 |
| 2022-01-14 | 215 | 224 | 211 | 223 | 1,479,800 | 223 |
| 2022-01-13 | 222 | 222 | 215 | 217 | 926,700 | 217 |
| 2022-01-12 | 222 | 225 | 222 | 223 | 633,400 | 223 |
| 2022-01-11 | 220 | 225 | 219 | 222 | 801,700 | 222 |
| 2022-01-07 | 222 | 224 | 218 | 222 | 987,700 | 222 |
| 2022-01-06 | 223 | 225 | 220 | 222 | 882,700 | 222 |
| 2022-01-05 | 227 | 230 | 223 | 227 | 789,200 | 227 |
| 2022-01-04 | 238 | 238 | 227 | 228 | 988,000 | 228 |
分割・併合履歴 ： [2013-08-28]1株→5株
