7213 レシップホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	597	602	597	602	1,200	301
2009-12-29	598	600	596	600	3,500	300
2009-12-28	601	601	587	596	11,700	298
2009-12-25	600	601	599	601	5,800	300.50
2009-12-24	610	610	600	602	4,300	301
2009-12-22	632	632	615	615	3,900	307.50
2009-12-21	642	642	631	631	1,400	315.50
2009-12-18	635	639	635	639	500	319.50
2009-12-17	630	640	630	640	600	320
2009-12-16	644	644	644	644	100	322
2009-12-15	637	637	630	630	2,600	315
2009-12-14	603	607	600	607	2,800	303.50
2009-12-11	595	596	590	593	6,200	296.50
2009-12-10	595	596	595	596	1,100	298
2009-12-09	600	600	598	598	1,500	299
2009-12-08	610	610	600	600	500	300
2009-12-07	610	610	600	600	1,000	300
2009-12-04	600	600	599	600	800	300
2009-12-03	598	599	595	598	1,100	299
2009-12-02	599	600	598	600	3,200	300
2009-12-01	597	597	592	592	1,700	296
2009-11-30	599	599	594	599	2,200	299.50
2009-11-27	599	600	591	600	2,800	300
2009-11-26	599	599	599	599	1,900	299.50
2009-11-25	600	600	596	599	900	299.50
2009-11-24	612	612	592	598	3,600	299
2009-11-20	614	614	602	602	300	301
2009-11-19	609	610	601	605	1,600	302.50
2009-11-18	615	615	601	610	1,700	305
2009-11-17	610	617	610	615	1,000	307.50
2009-11-16	625	625	617	617	3,000	308.50
2009-11-13	650	650	624	625	2,500	312.50
2009-11-12	665	665	661	662	500	331
2009-11-11	670	670	666	667	1,100	333.50
2009-11-10	670	670	668	670	800	335
2009-11-09	671	671	662	670	5,000	335
2009-11-06	700	700	668	671	800	335.50
2009-11-05	705	705	700	700	1,600	350
2009-11-04	711	711	711	711	1,900	355.50
2009-11-02	706	711	706	711	400	355.50
2009-10-30	706	711	706	711	500	355.50
2009-10-29	712	712	705	711	600	355.50
2009-10-28	715	715	710	712	2,400	356
2009-10-27	716	730	715	715	2,200	357.50
2009-10-26	715	716	715	715	600	357.50
2009-10-23	716	716	706	715	400	357.50
2009-10-22	706	706	706	706	100	353
2009-10-21	706	715	706	715	300	357.50
2009-10-20	714	714	705	705	2,000	352.50
2009-10-16	710	710	709	709	200	354.50
2009-10-15	753	753	705	705	2,600	352.50
2009-10-14	720	720	717	717	400	358.50
2009-10-13	718	719	715	718	900	359
2009-10-09	684	700	683	700	500	350
2009-10-08	682	683	681	683	1,400	341.50
2009-10-07	702	705	700	701	900	350.50
2009-10-06	702	703	701	701	900	350.50
2009-10-05	720	720	705	705	900	352.50
2009-10-02	740	740	716	716	2,300	358
2009-10-01	737	737	727	727	900	363.50
2009-09-30	736	742	736	737	800	368.50
2009-09-29	736	756	735	756	2,400	378
2009-09-28	740	745	734	734	1,900	367
2009-09-25	736	745	730	740	5,600	370
2009-09-24	833	833	812	812	6,800	406
2009-09-18	826	828	813	813	3,000	406.50
2009-09-17	828	828	820	822	2,800	411
2009-09-16	820	828	820	828	2,000	414
2009-09-15	829	829	828	828	2,700	414
2009-09-14	825	829	821	829	1,900	414.50
2009-09-11	819	825	819	825	600	412.50
2009-09-10	829	829	818	827	1,100	413.50
2009-09-09	820	828	813	813	1,700	406.50
2009-09-08	826	828	821	827	1,700	413.50
2009-09-07	816	823	814	823	2,500	411.50
2009-09-04	828	828	819	825	1,200	412.50
2009-09-03	812	819	812	819	1,600	409.50
2009-09-02	820	820	817	820	3,300	410
2009-09-01	815	823	814	823	1,700	411.50
2009-08-31	818	823	810	823	1,300	411.50
2009-08-28	797	809	797	803	1,700	401.50
2009-08-27	810	810	794	796	5,000	398
2009-08-26	808	810	808	810	2,200	405
2009-08-25	811	811	803	808	600	404
2009-08-24	813	818	809	810	2,000	405
2009-08-21	796	800	795	800	400	400
2009-08-20	791	799	790	799	500	399.50
2009-08-19	815	815	775	790	2,700	395
2009-08-18	786	817	785	817	7,100	408.50
2009-08-17	776	786	756	786	5,100	393
2009-08-14	790	790	767	769	2,900	384.50
2009-08-13	794	794	788	788	1,100	394
2009-08-12	794	795	791	791	400	395.50
2009-08-11	790	790	789	790	400	395
2009-08-10	773	789	773	788	800	394
2009-08-07	773	773	773	773	100	386.50
2009-08-06	760	765	760	765	400	382.50
2009-08-05	760	760	758	760	1,600	380
2009-08-04	760	760	760	760	2,200	380
2009-08-03	760	760	760	760	500	380
2009-07-31	755	760	755	755	500	377.50
2009-07-30	760	760	755	755	900	377.50
2009-07-29	760	760	760	760	600	380
2009-07-28	755	759	751	759	2,100	379.50
2009-07-27	755	755	751	751	1,800	375.50
2009-07-24	759	759	755	755	1,900	377.50
2009-07-23	749	755	749	755	5,900	377.50
2009-07-22	749	749	749	749	100	374.50
2009-07-21	749	750	740	750	2,400	375
2009-07-17	747	747	747	747	200	373.50
2009-07-16	750	750	749	750	300	375
2009-07-15	750	750	747	747	2,500	373.50
2009-07-14	720	738	720	732	800	366
2009-07-13	731	731	720	725	1,500	362.50
2009-07-10	730	740	730	730	300	365
2009-07-09	721	747	720	747	500	373.50
2009-07-08	730	730	721	721	400	360.50
2009-07-07	720	730	720	725	1,700	362.50
2009-07-06	720	750	720	740	3,800	370
2009-07-03	737	750	736	750	2,200	375
2009-07-02	790	790	736	736	6,500	368
2009-07-01	731	762	731	760	13,000	380
2009-06-30	715	730	714	730	3,700	365
2009-06-29	699	711	696	711	3,800	355.50
2009-06-26	690	698	689	690	1,100	345
2009-06-25	682	682	681	681	300	340.50
2009-06-24	667	667	667	667	100	333.50
2009-06-23	667	684	667	683	800	341.50
2009-06-22	679	680	666	666	400	333
2009-06-19	690	690	650	680	6,000	340
2009-06-18	690	700	690	700	400	350
2009-06-17	690	690	680	690	1,400	345
2009-06-16	690	690	680	690	2,300	345
2009-06-15	710	720	687	690	5,500	345
2009-06-12	672	690	672	690	2,400	345
2009-06-11	666	670	666	670	2,200	335
2009-06-10	666	669	665	665	1,000	332.50
2009-06-09	661	663	653	662	600	331
2009-06-08	652	663	650	653	1,500	326.50
2009-06-05	659	660	650	650	2,900	325
2009-06-04	659	659	652	659	1,100	329.50
2009-06-03	648	654	648	654	400	327
2009-06-02	649	660	649	650	4,700	325
2009-06-01	650	650	649	650	1,700	325
2009-05-29	649	650	648	650	1,300	325
2009-05-28	642	650	642	646	4,400	323
2009-05-27	650	650	641	642	4,000	321
2009-05-26	647	648	647	648	300	324
2009-05-25	648	648	640	640	500	320
2009-05-22	650	650	640	640	1,300	320
2009-05-21	650	650	650	650	700	325
2009-05-20	650	650	650	650	800	325
2009-05-19	649	649	649	649	100	324.50
2009-05-18	640	653	640	653	1,000	326.50
2009-05-15	642	642	642	642	2,300	321
2009-05-14	629	638	627	638	700	319
2009-05-13	630	633	625	625	1,300	312.50
2009-05-12	627	630	625	630	900	315
2009-05-11	634	635	625	630	2,000	315
2009-05-08	618	619	615	618	3,900	309
2009-05-07	625	625	619	620	5,200	310
2009-05-01	630	630	625	625	1,300	312.50
2009-04-30	623	630	620	624	1,000	312
2009-04-28	629	629	623	623	2,300	311.50
2009-04-27	635	641	626	629	3,000	314.50
2009-04-24	623	636	623	636	3,100	318
2009-04-23	630	630	623	623	1,500	311.50
2009-04-22	640	640	630	630	1,100	315
2009-04-21	643	643	638	638	1,100	319
2009-04-20	652	652	641	652	800	326
2009-04-17	660	660	650	653	1,000	326.50
2009-04-16	670	670	650	650	200	325
2009-04-15	670	670	632	670	4,600	335
2009-04-13	661	661	659	659	1,900	329.50
2009-04-10	675	675	665	670	400	335
2009-04-09	664	664	662	662	200	331
2009-04-08	661	661	661	661	100	330.50
2009-04-07	675	675	665	665	700	332.50
2009-04-06	670	670	668	668	600	334
2009-04-03	665	670	665	670	200	335
2009-04-02	679	679	661	679	2,500	339.50
2009-04-01	675	675	674	675	900	337.50
2009-03-31	675	675	675	675	100	337.50
2009-03-30	689	689	680	680	1,700	340
2009-03-27	689	695	689	689	2,900	344.50
2009-03-26	690	690	689	689	200	344.50
2009-03-25	666	666	659	660	600	330
2009-03-24	689	689	640	666	4,700	333
2009-03-23	689	689	689	689	100	344.50
2009-03-19	666	695	661	661	1,600	330.50
2009-03-18	679	679	661	661	500	330.50
2009-03-17	669	669	669	669	300	334.50
2009-03-16	670	670	670	670	2,300	335
2009-03-13	659	660	656	660	1,400	330
2009-03-12	659	659	659	659	200	329.50
2009-03-11	660	660	660	660	300	330
2009-03-10	666	669	666	669	400	334.50
2009-03-09	657	670	657	670	3,900	335
2009-03-06	634	647	634	647	200	323.50
2009-03-05	659	659	640	653	700	326.50
2009-03-04	650	662	650	662	400	331
2009-03-03	662	662	662	662	1,700	331
2009-03-02	641	660	641	652	1,900	326
2009-02-27	643	650	641	641	4,500	320.50
2009-02-26	641	641	641	641	1,200	320.50
2009-02-25	635	635	635	635	100	317.50
2009-02-23	641	650	640	640	400	320
2009-02-20	669	669	640	640	1,000	320
2009-02-19	665	669	651	669	300	334.50
2009-02-18	670	670	670	670	200	335
2009-02-17	674	674	670	670	500	335
2009-02-16	666	667	666	667	2,500	333.50
2009-02-13	665	666	665	666	1,600	333
2009-02-12	660	665	659	665	300	332.50
2009-02-10	653	660	653	660	200	330
2009-02-09	660	660	653	653	200	326.50
2009-02-06	652	660	652	660	400	330
2009-02-05	650	650	650	650	100	325
2009-02-04	650	650	650	650	200	325
2009-02-03	680	680	650	650	2,300	325
2009-02-02	660	660	660	660	1,500	330
2009-01-30	643	650	643	650	200	325
2009-01-29	641	641	635	635	800	317.50
2009-01-28	664	664	641	641	3,200	320.50
2009-01-27	658	662	658	660	3,700	330
2009-01-26	643	658	641	658	1,100	329
2009-01-23	640	641	620	641	2,400	320.50
2009-01-22	680	680	680	680	100	340
2009-01-20	680	680	661	661	500	330.50
2009-01-19	680	680	680	680	300	340
2009-01-15	701	701	663	663	2,300	331.50
2009-01-14	675	675	675	675	200	337.50
2009-01-13	662	662	661	661	400	330.50
2009-01-09	661	661	661	661	200	330.50
2009-01-07	671	691	671	691	500	345.50
2009-01-06	705	705	700	700	1,800	350
2009-01-05	707	707	700	707	600	353.50

分割・併合履歴： [2014-03-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30