7213 レシップホールディングス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-306906996906993,900349.50
2008-12-29690690679679600339.50
2008-12-266406596366594,100329.50
2008-12-25640640640640300320
2008-12-24647648647648400324
2008-12-22649649649649200324.50
2008-12-19639649633649300324.50
2008-12-18650650650650300325
2008-12-177067066496492,000324.50
2008-12-16691705690701400350.50
2008-12-157087087087082,000354
2008-12-126516706516702,800335
2008-12-1164065064065016,900325
2008-12-10625635625635300317.50
2008-12-09623634623634300317
2008-12-08622622622622300311
2008-12-05630630630630100315
2008-12-04623631621631600315.50
2008-12-026506506216211,800310.50
2008-12-01620630620630600315
2008-11-286206206106204,400310
2008-11-27610610610610200305
2008-11-266006005955952,400297.50
2008-11-25600600600600800300
2008-11-21610610610610100305
2008-11-20620620619619300309.50
2008-11-19630630630630100315
2008-11-18630630630630100315
2008-11-176606606606602,200330
2008-11-14620620610620300310
2008-11-135706005706001,100300
2008-11-12572572571571300285.50
2008-11-115855855775774,500288.50
2008-11-10590590585585200292.50
2008-11-075826005826001,400300
2008-11-06580600580600200300
2008-11-056006005805802,800290
2008-11-046006005976001,200300
2008-10-316006006006001,600300
2008-10-30602602600600400300
2008-10-296196196016011,300300.50
2008-10-286306306136132,300306.50
2008-10-276406406306301,900315
2008-10-246406506386381,900319
2008-10-23649649630640300320
2008-10-22650650650650300325
2008-10-21650660650660300330
2008-10-20600600600600800300
2008-10-17585585585585200292.50
2008-10-165435905405801,600290
2008-10-156006006006004,200300
2008-10-146086306006002,600300
2008-10-10530548530548700274
2008-10-095306405306306,500315
2008-10-085806105806103,500305
2008-10-075806255656252,100312.50
2008-10-067017016306492,300324.50
2008-10-03735735721721600360.50
2008-10-027827827607601,500380
2008-10-01732759732759600379.50
2008-09-307367507357352,300367.50
2008-09-297407607367362,000368
2008-09-267507507407401,200370
2008-09-257317417317403,100370
2008-09-247988007938004,100400
2008-09-227907977857904,900395
2008-09-197807957807952,300397.50
2008-09-187777977727872,400393.50
2008-09-177657977657976,200398.50
2008-09-167937937137623,400381
2008-09-127807807707732,800386.50
2008-09-11795795779779800389.50
2008-09-10780780779779200389.50
2008-09-09790790780780500390
2008-09-08780780780780200390
2008-09-05788788780780200390
2008-09-04795795779780900390
2008-09-03779797779797300398.50
2008-09-027987987817812,000390.50
2008-09-01789793789793700396.50
2008-08-29790790785789900394.50
2008-08-287907907907902,700395
2008-08-27760768760768400384
2008-08-267507517507501,800375
2008-08-25746756746750800375
2008-08-22742742742742200371
2008-08-217517517277271,200363.50
2008-08-20750751750751500375.50
2008-08-197507517507502,000375
2008-08-18745751745751500375.50
2008-08-157567567567562,400378
2008-08-14724726724726400363
2008-08-137237267207232,200361.50
2008-08-127267267217211,100360.50
2008-08-117267267217232,200361.50
2008-08-087407407217274,600363.50
2008-08-077677807677801,900390
2008-08-06760760754755900377.50
2008-08-057657657507502,300375
2008-08-047707707657681,900384
2008-08-017637707637701,700385
2008-07-31770770766770700385
2008-07-30770770761770700385
2008-07-297778007707702,000385
2008-07-287607627607621,200381
2008-07-257607607607601,700380
2008-07-24760760757760900380
2008-07-23750760750759700379.50
2008-07-227597597417504,700375
2008-07-187587607557591,200379.50
2008-07-177607607567581,800379
2008-07-167697697657672,400383.50
2008-07-157807807697692,900384.50
2008-07-147547707507705,300385
2008-07-117207307107243,100362
2008-07-09743743740740200370
2008-07-07743743743743100371.50
2008-07-037657657657652,000382.50
2008-07-0277777776576513,500382.50
2008-07-017407687407684,500384
2008-06-307167407167401,100370
2008-06-277157157157153,400357.50
2008-06-267257307157151,700357.50
2008-06-25690715690715400357.50
2008-06-24695695683683700341.50
2008-06-237067066936931,100346.50
2008-06-19723723723723900361.50
2008-06-18730730730730200365
2008-06-17715715715715100357.50
2008-06-167507507147202,100360
2008-06-13710710710710100355
2008-06-127007006957002,300350
2008-06-11720720710710200355
2008-06-097157177157171,200358.50
2008-06-067307307257301,400365
2008-06-057257257247251,200362.50
2008-06-047217257157252,700362.50
2008-06-037407407257251,800362.50
2008-06-02730730730730700365
2008-05-287307307307303,700365
2008-05-277307307307301,000365
2008-05-267237307207301,000365
2008-05-237207207207202,700360
2008-05-22720720720720200360
2008-05-207157207107201,200360
2008-05-197257307157153,600357.50
2008-05-16730730728730300365
2008-05-157517607447445,700372
2008-05-147457607387602,400380
2008-05-13740741740741800370.50
2008-05-12738738738738400369
2008-05-097487487387381,200369
2008-05-077307457307454,600372.50
2008-05-027457457377372,800368.50
2008-05-017357357357351,300367.50
2008-04-307347507317313,000365.50
2008-04-287047297047291,700364.50
2008-04-257257257017025,600351
2008-04-24710710705705600352.50
2008-04-23717717710710600355
2008-04-217057207017201,000360
2008-04-186997256997251,700362.50
2008-04-177037037017031,300351.50
2008-04-167017207007201,000360
2008-04-15710710700701400350.50
2008-04-14697697697697500348.50
2008-04-117077247017241,200362
2008-04-10710719710719400359.50
2008-04-097207207197191,300359.50
2008-04-087307307207201,100360
2008-04-077337337207331,500366.50
2008-04-04744764744764300382
2008-04-03779779750769500384.50
2008-04-027817817707711,900385.50
2008-04-01760767760767300383.50
2008-03-317687777507551,400377.50
2008-03-287487687487682,800384
2008-03-27735748727748300374
2008-03-267657657157151,600357.50
2008-03-24736775736775800387.50
2008-03-21716739716738400369
2008-03-19680729680729700364.50
2008-03-186816816806801,000340
2008-03-176906906706891,900344.50
2008-03-147037036906901,700345
2008-03-13722722710710800355
2008-03-11749749749749100374.50
2008-03-10728751721741500370.50
2008-03-077307307287281,600364
2008-03-06769769739739200369.50
2008-03-057657747607746,100387
2008-03-047657707607602,100380
2008-03-03729740729735600367.50
2008-02-29720736716735500367.50
2008-02-287317407317341,900367
2008-02-277407407267312,500365.50
2008-02-267407407207202,600360
2008-02-257317407307401,400370
2008-02-227317317207303,200365
2008-02-21750750735740800370
2008-02-207107797107792,300389.50
2008-02-197007127007032,500351.50
2008-02-187257257107109,700355
2008-02-157117156977154,500357.50
2008-02-147207207197202,900360
2008-02-137127227107101,700355
2008-02-127007407007401,100370
2008-02-08710710695705700352.50
2008-02-077117116957102,200355
2008-02-067137137017011,200350.50
2008-02-05707707702705700352.50
2008-02-047207206976972,200348.50
2008-02-01700700690690500345
2008-01-317347346906953,700347.50
2008-01-30740740739739200369.50
2008-01-29700730698730700365
2008-01-28720720720720100360
2008-01-25720720720720100360
2008-01-24705710700710600355
2008-01-23680695680695400347.50
2008-01-22720720720720100360
2008-01-21705710705710200355
2008-01-17720720720720100360
2008-01-16710710710710700355
2008-01-157347497217491,700374.50
2008-01-11797797797797100398.50
2008-01-10798798798798200399
2008-01-09788788788788300394
2008-01-08800820800820300410
2008-01-078408408258251,200412.50
2008-01-04800830800830600415

分割・併合履歴 : [2014-03-27]1株→2株