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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 690 | 699 | 690 | 699 | 3,900 | 349.50 |
| 2008-12-29 | 690 | 690 | 679 | 679 | 600 | 339.50 |
| 2008-12-26 | 640 | 659 | 636 | 659 | 4,100 | 329.50 |
| 2008-12-25 | 640 | 640 | 640 | 640 | 300 | 320 |
| 2008-12-24 | 647 | 648 | 647 | 648 | 400 | 324 |
| 2008-12-22 | 649 | 649 | 649 | 649 | 200 | 324.50 |
| 2008-12-19 | 639 | 649 | 633 | 649 | 300 | 324.50 |
| 2008-12-18 | 650 | 650 | 650 | 650 | 300 | 325 |
| 2008-12-17 | 706 | 706 | 649 | 649 | 2,000 | 324.50 |
| 2008-12-16 | 691 | 705 | 690 | 701 | 400 | 350.50 |
| 2008-12-15 | 708 | 708 | 708 | 708 | 2,000 | 354 |
| 2008-12-12 | 651 | 670 | 651 | 670 | 2,800 | 335 |
| 2008-12-11 | 640 | 650 | 640 | 650 | 16,900 | 325 |
| 2008-12-10 | 625 | 635 | 625 | 635 | 300 | 317.50 |
| 2008-12-09 | 623 | 634 | 623 | 634 | 300 | 317 |
| 2008-12-08 | 622 | 622 | 622 | 622 | 300 | 311 |
| 2008-12-05 | 630 | 630 | 630 | 630 | 100 | 315 |
| 2008-12-04 | 623 | 631 | 621 | 631 | 600 | 315.50 |
| 2008-12-02 | 650 | 650 | 621 | 621 | 1,800 | 310.50 |
| 2008-12-01 | 620 | 630 | 620 | 630 | 600 | 315 |
| 2008-11-28 | 620 | 620 | 610 | 620 | 4,400 | 310 |
| 2008-11-27 | 610 | 610 | 610 | 610 | 200 | 305 |
| 2008-11-26 | 600 | 600 | 595 | 595 | 2,400 | 297.50 |
| 2008-11-25 | 600 | 600 | 600 | 600 | 800 | 300 |
| 2008-11-21 | 610 | 610 | 610 | 610 | 100 | 305 |
| 2008-11-20 | 620 | 620 | 619 | 619 | 300 | 309.50 |
| 2008-11-19 | 630 | 630 | 630 | 630 | 100 | 315 |
| 2008-11-18 | 630 | 630 | 630 | 630 | 100 | 315 |
| 2008-11-17 | 660 | 660 | 660 | 660 | 2,200 | 330 |
| 2008-11-14 | 620 | 620 | 610 | 620 | 300 | 310 |
| 2008-11-13 | 570 | 600 | 570 | 600 | 1,100 | 300 |
| 2008-11-12 | 572 | 572 | 571 | 571 | 300 | 285.50 |
| 2008-11-11 | 585 | 585 | 577 | 577 | 4,500 | 288.50 |
| 2008-11-10 | 590 | 590 | 585 | 585 | 200 | 292.50 |
| 2008-11-07 | 582 | 600 | 582 | 600 | 1,400 | 300 |
| 2008-11-06 | 580 | 600 | 580 | 600 | 200 | 300 |
| 2008-11-05 | 600 | 600 | 580 | 580 | 2,800 | 290 |
| 2008-11-04 | 600 | 600 | 597 | 600 | 1,200 | 300 |
| 2008-10-31 | 600 | 600 | 600 | 600 | 1,600 | 300 |
| 2008-10-30 | 602 | 602 | 600 | 600 | 400 | 300 |
| 2008-10-29 | 619 | 619 | 601 | 601 | 1,300 | 300.50 |
| 2008-10-28 | 630 | 630 | 613 | 613 | 2,300 | 306.50 |
| 2008-10-27 | 640 | 640 | 630 | 630 | 1,900 | 315 |
| 2008-10-24 | 640 | 650 | 638 | 638 | 1,900 | 319 |
| 2008-10-23 | 649 | 649 | 630 | 640 | 300 | 320 |
| 2008-10-22 | 650 | 650 | 650 | 650 | 300 | 325 |
| 2008-10-21 | 650 | 660 | 650 | 660 | 300 | 330 |
| 2008-10-20 | 600 | 600 | 600 | 600 | 800 | 300 |
| 2008-10-17 | 585 | 585 | 585 | 585 | 200 | 292.50 |
| 2008-10-16 | 543 | 590 | 540 | 580 | 1,600 | 290 |
| 2008-10-15 | 600 | 600 | 600 | 600 | 4,200 | 300 |
| 2008-10-14 | 608 | 630 | 600 | 600 | 2,600 | 300 |
| 2008-10-10 | 530 | 548 | 530 | 548 | 700 | 274 |
| 2008-10-09 | 530 | 640 | 530 | 630 | 6,500 | 315 |
| 2008-10-08 | 580 | 610 | 580 | 610 | 3,500 | 305 |
| 2008-10-07 | 580 | 625 | 565 | 625 | 2,100 | 312.50 |
| 2008-10-06 | 701 | 701 | 630 | 649 | 2,300 | 324.50 |
| 2008-10-03 | 735 | 735 | 721 | 721 | 600 | 360.50 |
| 2008-10-02 | 782 | 782 | 760 | 760 | 1,500 | 380 |
| 2008-10-01 | 732 | 759 | 732 | 759 | 600 | 379.50 |
| 2008-09-30 | 736 | 750 | 735 | 735 | 2,300 | 367.50 |
| 2008-09-29 | 740 | 760 | 736 | 736 | 2,000 | 368 |
| 2008-09-26 | 750 | 750 | 740 | 740 | 1,200 | 370 |
| 2008-09-25 | 731 | 741 | 731 | 740 | 3,100 | 370 |
| 2008-09-24 | 798 | 800 | 793 | 800 | 4,100 | 400 |
| 2008-09-22 | 790 | 797 | 785 | 790 | 4,900 | 395 |
| 2008-09-19 | 780 | 795 | 780 | 795 | 2,300 | 397.50 |
| 2008-09-18 | 777 | 797 | 772 | 787 | 2,400 | 393.50 |
| 2008-09-17 | 765 | 797 | 765 | 797 | 6,200 | 398.50 |
| 2008-09-16 | 793 | 793 | 713 | 762 | 3,400 | 381 |
| 2008-09-12 | 780 | 780 | 770 | 773 | 2,800 | 386.50 |
| 2008-09-11 | 795 | 795 | 779 | 779 | 800 | 389.50 |
| 2008-09-10 | 780 | 780 | 779 | 779 | 200 | 389.50 |
| 2008-09-09 | 790 | 790 | 780 | 780 | 500 | 390 |
| 2008-09-08 | 780 | 780 | 780 | 780 | 200 | 390 |
| 2008-09-05 | 788 | 788 | 780 | 780 | 200 | 390 |
| 2008-09-04 | 795 | 795 | 779 | 780 | 900 | 390 |
| 2008-09-03 | 779 | 797 | 779 | 797 | 300 | 398.50 |
| 2008-09-02 | 798 | 798 | 781 | 781 | 2,000 | 390.50 |
| 2008-09-01 | 789 | 793 | 789 | 793 | 700 | 396.50 |
| 2008-08-29 | 790 | 790 | 785 | 789 | 900 | 394.50 |
| 2008-08-28 | 790 | 790 | 790 | 790 | 2,700 | 395 |
| 2008-08-27 | 760 | 768 | 760 | 768 | 400 | 384 |
| 2008-08-26 | 750 | 751 | 750 | 750 | 1,800 | 375 |
| 2008-08-25 | 746 | 756 | 746 | 750 | 800 | 375 |
| 2008-08-22 | 742 | 742 | 742 | 742 | 200 | 371 |
| 2008-08-21 | 751 | 751 | 727 | 727 | 1,200 | 363.50 |
| 2008-08-20 | 750 | 751 | 750 | 751 | 500 | 375.50 |
| 2008-08-19 | 750 | 751 | 750 | 750 | 2,000 | 375 |
| 2008-08-18 | 745 | 751 | 745 | 751 | 500 | 375.50 |
| 2008-08-15 | 756 | 756 | 756 | 756 | 2,400 | 378 |
| 2008-08-14 | 724 | 726 | 724 | 726 | 400 | 363 |
| 2008-08-13 | 723 | 726 | 720 | 723 | 2,200 | 361.50 |
| 2008-08-12 | 726 | 726 | 721 | 721 | 1,100 | 360.50 |
| 2008-08-11 | 726 | 726 | 721 | 723 | 2,200 | 361.50 |
| 2008-08-08 | 740 | 740 | 721 | 727 | 4,600 | 363.50 |
| 2008-08-07 | 767 | 780 | 767 | 780 | 1,900 | 390 |
| 2008-08-06 | 760 | 760 | 754 | 755 | 900 | 377.50 |
| 2008-08-05 | 765 | 765 | 750 | 750 | 2,300 | 375 |
| 2008-08-04 | 770 | 770 | 765 | 768 | 1,900 | 384 |
| 2008-08-01 | 763 | 770 | 763 | 770 | 1,700 | 385 |
| 2008-07-31 | 770 | 770 | 766 | 770 | 700 | 385 |
| 2008-07-30 | 770 | 770 | 761 | 770 | 700 | 385 |
| 2008-07-29 | 777 | 800 | 770 | 770 | 2,000 | 385 |
| 2008-07-28 | 760 | 762 | 760 | 762 | 1,200 | 381 |
| 2008-07-25 | 760 | 760 | 760 | 760 | 1,700 | 380 |
| 2008-07-24 | 760 | 760 | 757 | 760 | 900 | 380 |
| 2008-07-23 | 750 | 760 | 750 | 759 | 700 | 379.50 |
| 2008-07-22 | 759 | 759 | 741 | 750 | 4,700 | 375 |
| 2008-07-18 | 758 | 760 | 755 | 759 | 1,200 | 379.50 |
| 2008-07-17 | 760 | 760 | 756 | 758 | 1,800 | 379 |
| 2008-07-16 | 769 | 769 | 765 | 767 | 2,400 | 383.50 |
| 2008-07-15 | 780 | 780 | 769 | 769 | 2,900 | 384.50 |
| 2008-07-14 | 754 | 770 | 750 | 770 | 5,300 | 385 |
| 2008-07-11 | 720 | 730 | 710 | 724 | 3,100 | 362 |
| 2008-07-09 | 743 | 743 | 740 | 740 | 200 | 370 |
| 2008-07-07 | 743 | 743 | 743 | 743 | 100 | 371.50 |
| 2008-07-03 | 765 | 765 | 765 | 765 | 2,000 | 382.50 |
| 2008-07-02 | 777 | 777 | 765 | 765 | 13,500 | 382.50 |
| 2008-07-01 | 740 | 768 | 740 | 768 | 4,500 | 384 |
| 2008-06-30 | 716 | 740 | 716 | 740 | 1,100 | 370 |
| 2008-06-27 | 715 | 715 | 715 | 715 | 3,400 | 357.50 |
| 2008-06-26 | 725 | 730 | 715 | 715 | 1,700 | 357.50 |
| 2008-06-25 | 690 | 715 | 690 | 715 | 400 | 357.50 |
| 2008-06-24 | 695 | 695 | 683 | 683 | 700 | 341.50 |
| 2008-06-23 | 706 | 706 | 693 | 693 | 1,100 | 346.50 |
| 2008-06-19 | 723 | 723 | 723 | 723 | 900 | 361.50 |
| 2008-06-18 | 730 | 730 | 730 | 730 | 200 | 365 |
| 2008-06-17 | 715 | 715 | 715 | 715 | 100 | 357.50 |
| 2008-06-16 | 750 | 750 | 714 | 720 | 2,100 | 360 |
| 2008-06-13 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2008-06-12 | 700 | 700 | 695 | 700 | 2,300 | 350 |
| 2008-06-11 | 720 | 720 | 710 | 710 | 200 | 355 |
| 2008-06-09 | 715 | 717 | 715 | 717 | 1,200 | 358.50 |
| 2008-06-06 | 730 | 730 | 725 | 730 | 1,400 | 365 |
| 2008-06-05 | 725 | 725 | 724 | 725 | 1,200 | 362.50 |
| 2008-06-04 | 721 | 725 | 715 | 725 | 2,700 | 362.50 |
| 2008-06-03 | 740 | 740 | 725 | 725 | 1,800 | 362.50 |
| 2008-06-02 | 730 | 730 | 730 | 730 | 700 | 365 |
| 2008-05-28 | 730 | 730 | 730 | 730 | 3,700 | 365 |
| 2008-05-27 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2008-05-26 | 723 | 730 | 720 | 730 | 1,000 | 365 |
| 2008-05-23 | 720 | 720 | 720 | 720 | 2,700 | 360 |
| 2008-05-22 | 720 | 720 | 720 | 720 | 200 | 360 |
| 2008-05-20 | 715 | 720 | 710 | 720 | 1,200 | 360 |
| 2008-05-19 | 725 | 730 | 715 | 715 | 3,600 | 357.50 |
| 2008-05-16 | 730 | 730 | 728 | 730 | 300 | 365 |
| 2008-05-15 | 751 | 760 | 744 | 744 | 5,700 | 372 |
| 2008-05-14 | 745 | 760 | 738 | 760 | 2,400 | 380 |
| 2008-05-13 | 740 | 741 | 740 | 741 | 800 | 370.50 |
| 2008-05-12 | 738 | 738 | 738 | 738 | 400 | 369 |
| 2008-05-09 | 748 | 748 | 738 | 738 | 1,200 | 369 |
| 2008-05-07 | 730 | 745 | 730 | 745 | 4,600 | 372.50 |
| 2008-05-02 | 745 | 745 | 737 | 737 | 2,800 | 368.50 |
| 2008-05-01 | 735 | 735 | 735 | 735 | 1,300 | 367.50 |
| 2008-04-30 | 734 | 750 | 731 | 731 | 3,000 | 365.50 |
| 2008-04-28 | 704 | 729 | 704 | 729 | 1,700 | 364.50 |
| 2008-04-25 | 725 | 725 | 701 | 702 | 5,600 | 351 |
| 2008-04-24 | 710 | 710 | 705 | 705 | 600 | 352.50 |
| 2008-04-23 | 717 | 717 | 710 | 710 | 600 | 355 |
| 2008-04-21 | 705 | 720 | 701 | 720 | 1,000 | 360 |
| 2008-04-18 | 699 | 725 | 699 | 725 | 1,700 | 362.50 |
| 2008-04-17 | 703 | 703 | 701 | 703 | 1,300 | 351.50 |
| 2008-04-16 | 701 | 720 | 700 | 720 | 1,000 | 360 |
| 2008-04-15 | 710 | 710 | 700 | 701 | 400 | 350.50 |
| 2008-04-14 | 697 | 697 | 697 | 697 | 500 | 348.50 |
| 2008-04-11 | 707 | 724 | 701 | 724 | 1,200 | 362 |
| 2008-04-10 | 710 | 719 | 710 | 719 | 400 | 359.50 |
| 2008-04-09 | 720 | 720 | 719 | 719 | 1,300 | 359.50 |
| 2008-04-08 | 730 | 730 | 720 | 720 | 1,100 | 360 |
| 2008-04-07 | 733 | 733 | 720 | 733 | 1,500 | 366.50 |
| 2008-04-04 | 744 | 764 | 744 | 764 | 300 | 382 |
| 2008-04-03 | 779 | 779 | 750 | 769 | 500 | 384.50 |
| 2008-04-02 | 781 | 781 | 770 | 771 | 1,900 | 385.50 |
| 2008-04-01 | 760 | 767 | 760 | 767 | 300 | 383.50 |
| 2008-03-31 | 768 | 777 | 750 | 755 | 1,400 | 377.50 |
| 2008-03-28 | 748 | 768 | 748 | 768 | 2,800 | 384 |
| 2008-03-27 | 735 | 748 | 727 | 748 | 300 | 374 |
| 2008-03-26 | 765 | 765 | 715 | 715 | 1,600 | 357.50 |
| 2008-03-24 | 736 | 775 | 736 | 775 | 800 | 387.50 |
| 2008-03-21 | 716 | 739 | 716 | 738 | 400 | 369 |
| 2008-03-19 | 680 | 729 | 680 | 729 | 700 | 364.50 |
| 2008-03-18 | 681 | 681 | 680 | 680 | 1,000 | 340 |
| 2008-03-17 | 690 | 690 | 670 | 689 | 1,900 | 344.50 |
| 2008-03-14 | 703 | 703 | 690 | 690 | 1,700 | 345 |
| 2008-03-13 | 722 | 722 | 710 | 710 | 800 | 355 |
| 2008-03-11 | 749 | 749 | 749 | 749 | 100 | 374.50 |
| 2008-03-10 | 728 | 751 | 721 | 741 | 500 | 370.50 |
| 2008-03-07 | 730 | 730 | 728 | 728 | 1,600 | 364 |
| 2008-03-06 | 769 | 769 | 739 | 739 | 200 | 369.50 |
| 2008-03-05 | 765 | 774 | 760 | 774 | 6,100 | 387 |
| 2008-03-04 | 765 | 770 | 760 | 760 | 2,100 | 380 |
| 2008-03-03 | 729 | 740 | 729 | 735 | 600 | 367.50 |
| 2008-02-29 | 720 | 736 | 716 | 735 | 500 | 367.50 |
| 2008-02-28 | 731 | 740 | 731 | 734 | 1,900 | 367 |
| 2008-02-27 | 740 | 740 | 726 | 731 | 2,500 | 365.50 |
| 2008-02-26 | 740 | 740 | 720 | 720 | 2,600 | 360 |
| 2008-02-25 | 731 | 740 | 730 | 740 | 1,400 | 370 |
| 2008-02-22 | 731 | 731 | 720 | 730 | 3,200 | 365 |
| 2008-02-21 | 750 | 750 | 735 | 740 | 800 | 370 |
| 2008-02-20 | 710 | 779 | 710 | 779 | 2,300 | 389.50 |
| 2008-02-19 | 700 | 712 | 700 | 703 | 2,500 | 351.50 |
| 2008-02-18 | 725 | 725 | 710 | 710 | 9,700 | 355 |
| 2008-02-15 | 711 | 715 | 697 | 715 | 4,500 | 357.50 |
| 2008-02-14 | 720 | 720 | 719 | 720 | 2,900 | 360 |
| 2008-02-13 | 712 | 722 | 710 | 710 | 1,700 | 355 |
| 2008-02-12 | 700 | 740 | 700 | 740 | 1,100 | 370 |
| 2008-02-08 | 710 | 710 | 695 | 705 | 700 | 352.50 |
| 2008-02-07 | 711 | 711 | 695 | 710 | 2,200 | 355 |
| 2008-02-06 | 713 | 713 | 701 | 701 | 1,200 | 350.50 |
| 2008-02-05 | 707 | 707 | 702 | 705 | 700 | 352.50 |
| 2008-02-04 | 720 | 720 | 697 | 697 | 2,200 | 348.50 |
| 2008-02-01 | 700 | 700 | 690 | 690 | 500 | 345 |
| 2008-01-31 | 734 | 734 | 690 | 695 | 3,700 | 347.50 |
| 2008-01-30 | 740 | 740 | 739 | 739 | 200 | 369.50 |
| 2008-01-29 | 700 | 730 | 698 | 730 | 700 | 365 |
| 2008-01-28 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-01-25 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-01-24 | 705 | 710 | 700 | 710 | 600 | 355 |
| 2008-01-23 | 680 | 695 | 680 | 695 | 400 | 347.50 |
| 2008-01-22 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-01-21 | 705 | 710 | 705 | 710 | 200 | 355 |
| 2008-01-17 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-01-16 | 710 | 710 | 710 | 710 | 700 | 355 |
| 2008-01-15 | 734 | 749 | 721 | 749 | 1,700 | 374.50 |
| 2008-01-11 | 797 | 797 | 797 | 797 | 100 | 398.50 |
| 2008-01-10 | 798 | 798 | 798 | 798 | 200 | 399 |
| 2008-01-09 | 788 | 788 | 788 | 788 | 300 | 394 |
| 2008-01-08 | 800 | 820 | 800 | 820 | 300 | 410 |
| 2008-01-07 | 840 | 840 | 825 | 825 | 1,200 | 412.50 |
| 2008-01-04 | 800 | 830 | 800 | 830 | 600 | 415 |
分割・併合履歴 ： [2014-03-27]1株→2株
