7213 レシップホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	685	698	685	698	400	349
2010-12-29	695	695	690	695	400	347.50
2010-12-28	672	698	672	696	1,600	348
2010-12-27	693	693	655	672	10,200	336
2010-12-24	685	693	675	693	1,000	346.50
2010-12-22	680	680	675	675	1,400	337.50
2010-12-21	685	685	685	685	400	342.50
2010-12-20	686	686	686	686	300	343
2010-12-17	686	686	686	686	1,700	343
2010-12-16	688	689	685	685	1,300	342.50
2010-12-15	689	695	684	695	4,000	347.50
2010-12-14	673	686	673	679	3,300	339.50
2010-12-13	664	674	654	672	5,200	336
2010-12-10	660	664	651	664	700	332
2010-12-09	674	674	645	660	1,100	330
2010-12-08	675	675	635	674	23,400	337
2010-12-06	679	679	672	675	600	337.50
2010-12-03	674	682	674	679	800	339.50
2010-12-02	678	680	674	674	3,600	337
2010-12-01	675	679	675	679	300	339.50
2010-11-30	679	689	672	675	3,000	337.50
2010-11-29	650	670	650	669	2,900	334.50
2010-11-26	647	650	647	650	300	325
2010-11-25	645	647	645	647	200	323.50
2010-11-24	650	650	650	650	100	325
2010-11-22	640	640	640	640	1,100	320
2010-11-19	640	650	633	637	900	318.50
2010-11-18	638	647	637	647	300	323.50
2010-11-16	640	650	640	650	600	325
2010-11-15	660	660	630	640	2,600	320
2010-11-12	628	645	622	645	1,000	322.50
2010-11-11	625	625	621	621	200	310.50
2010-11-10	617	625	617	625	400	312.50
2010-11-09	607	607	607	607	100	303.50
2010-11-08	610	610	607	610	4,800	305
2010-11-05	628	628	620	620	200	310
2010-11-04	636	636	630	630	200	315
2010-11-02	649	649	638	638	1,000	319
2010-11-01	637	640	637	640	300	320
2010-10-29	637	637	637	637	300	318.50
2010-10-28	620	640	620	638	1,500	319
2010-10-27	605	620	604	620	1,600	310
2010-10-26	604	605	604	604	1,100	302
2010-10-25	605	606	604	604	600	302
2010-10-22	611	611	606	606	300	303
2010-10-21	605	610	605	610	300	305
2010-10-20	610	615	605	610	1,600	305
2010-10-18	630	640	630	635	300	317.50
2010-10-15	653	653	637	637	2,400	318.50
2010-10-14	630	637	629	637	1,700	318.50
2010-10-13	628	628	628	628	200	314
2010-10-12	620	629	619	628	700	314
2010-10-08	631	631	614	616	500	308
2010-10-07	611	623	611	621	400	310.50
2010-10-06	611	611	611	611	400	305.50
2010-10-05	620	620	609	609	600	304.50
2010-10-04	646	646	620	620	2,500	310
2010-10-01	648	648	643	643	1,300	321.50
2010-09-30	655	655	648	650	1,800	325
2010-09-29	655	657	654	655	1,900	327.50
2010-09-28	660	668	641	665	9,100	332.50
2010-09-27	720	720	719	720	9,400	360
2010-09-24	720	720	718	720	5,000	360
2010-09-22	720	720	711	720	4,600	360
2010-09-21	727	727	724	726	2,300	363
2010-09-17	727	727	724	727	2,500	363.50
2010-09-16	725	727	720	727	1,400	363.50
2010-09-15	726	727	718	720	3,800	360
2010-09-14	720	720	718	719	2,400	359.50
2010-09-13	716	722	716	722	1,600	361
2010-09-10	715	716	713	715	1,400	357.50
2010-09-09	710	714	705	710	1,400	355
2010-09-08	700	705	700	705	1,300	352.50
2010-09-07	700	700	699	700	1,900	350
2010-09-06	700	700	697	699	800	349.50
2010-09-03	700	700	698	700	1,500	350
2010-09-02	694	700	694	700	2,600	350
2010-09-01	695	698	694	696	3,000	348
2010-08-31	695	695	694	695	2,400	347.50
2010-08-30	695	695	690	695	5,200	347.50
2010-08-27	693	693	691	691	2,700	345.50
2010-08-26	691	692	690	692	2,100	346
2010-08-25	680	691	677	690	1,400	345
2010-08-24	680	680	680	680	1,100	340
2010-08-23	680	680	671	680	3,700	340
2010-08-20	690	690	685	690	900	345
2010-08-19	694	694	691	694	800	347
2010-08-18	682	685	682	685	1,100	342.50
2010-08-17	694	694	687	694	1,500	347
2010-08-16	692	694	692	694	3,200	347
2010-08-13	693	694	691	692	2,100	346
2010-08-12	688	693	686	690	1,900	345
2010-08-11	690	691	688	688	700	344
2010-08-10	694	694	687	687	500	343.50
2010-08-09	671	686	671	686	1,700	343
2010-08-06	686	689	686	689	300	344.50
2010-08-05	673	683	673	678	1,700	339
2010-08-04	685	685	679	680	1,300	340
2010-08-03	698	698	684	685	3,400	342.50
2010-08-02	684	685	677	680	1,400	340
2010-07-30	679	680	669	680	1,800	340
2010-07-29	670	680	669	669	1,700	334.50
2010-07-28	670	680	670	680	2,500	340
2010-07-27	670	670	670	670	1,900	335
2010-07-26	679	679	670	670	2,300	335
2010-07-23	673	679	660	678	2,300	339
2010-07-22	674	674	670	673	1,400	336.50
2010-07-21	685	685	674	674	900	337
2010-07-20	680	680	675	680	1,000	340
2010-07-16	688	688	680	680	1,600	340
2010-07-15	688	688	680	680	3,200	340
2010-07-14	670	679	670	679	1,400	339.50
2010-07-13	651	661	651	658	2,100	329
2010-07-12	674	674	661	661	1,500	330.50
2010-07-09	668	668	660	667	1,400	333.50
2010-07-08	670	670	668	668	400	334
2010-07-07	665	669	660	660	900	330
2010-07-06	674	674	665	665	700	332.50
2010-07-05	680	680	660	670	4,000	335
2010-07-02	680	680	670	680	4,600	340
2010-07-01	671	688	671	682	2,800	341
2010-06-30	700	700	671	671	8,600	335.50
2010-06-29	673	700	673	690	4,800	345
2010-06-28	660	672	660	670	7,600	335
2010-06-25	656	660	656	660	1,700	330
2010-06-24	655	657	655	656	300	328
2010-06-23	659	659	652	653	300	326.50
2010-06-22	660	660	655	655	500	327.50
2010-06-21	650	660	650	655	600	327.50
2010-06-18	660	660	660	660	800	330
2010-06-17	663	663	662	662	200	331
2010-06-16	670	670	666	669	500	334.50
2010-06-15	678	678	670	670	2,500	335
2010-06-14	657	665	657	665	2,900	332.50
2010-06-11	655	665	655	656	400	328
2010-06-10	650	652	650	652	1,100	326
2010-06-09	665	665	655	655	1,600	327.50
2010-06-08	646	650	646	650	800	325
2010-06-07	645	660	645	660	600	330
2010-06-04	645	655	645	655	800	327.50
2010-06-03	642	650	642	644	900	322
2010-06-02	650	650	645	645	2,500	322.50
2010-06-01	640	649	637	649	600	324.50
2010-05-31	635	635	635	635	400	317.50
2010-05-28	637	637	630	630	4,900	315
2010-05-27	630	630	630	630	400	315
2010-05-26	612	616	612	615	800	307.50
2010-05-25	612	612	611	611	500	305.50
2010-05-24	634	634	613	613	600	306.50
2010-05-21	636	651	603	604	3,400	302
2010-05-20	638	638	637	637	2,100	318.50
2010-05-19	648	648	645	645	1,100	322.50
2010-05-18	648	648	648	648	900	324
2010-05-17	664	664	645	647	3,600	323.50
2010-05-14	662	668	662	668	2,800	334
2010-05-13	652	660	652	660	200	330
2010-05-12	655	655	646	646	1,300	323
2010-05-11	670	670	636	648	3,100	324
2010-05-10	665	665	664	664	200	332
2010-05-07	670	670	641	665	2,700	332.50
2010-05-06	680	680	635	642	2,900	321
2010-04-30	675	675	664	670	3,100	335
2010-04-28	655	670	650	670	5,000	335
2010-04-27	641	650	641	650	4,200	325
2010-04-26	635	643	635	641	2,000	320.50
2010-04-23	630	633	630	633	400	316.50
2010-04-22	631	635	626	626	2,100	313
2010-04-21	630	635	630	631	2,100	315.50
2010-04-20	628	635	628	635	2,600	317.50
2010-04-19	638	638	632	638	1,000	319
2010-04-16	647	647	635	635	1,600	317.50
2010-04-15	650	650	640	642	3,500	321
2010-04-14	628	634	628	634	2,900	317
2010-04-13	629	629	626	626	400	313
2010-04-12	624	625	620	623	1,500	311.50
2010-04-09	620	623	615	615	1,100	307.50
2010-04-08	611	624	611	624	700	312
2010-04-07	613	619	612	612	2,100	306
2010-04-06	611	613	611	613	1,500	306.50
2010-04-05	616	618	613	613	4,300	306.50
2010-04-02	624	624	618	622	2,600	311
2010-04-01	620	621	618	620	2,100	310
2010-03-31	626	626	620	620	1,100	310
2010-03-30	623	625	620	620	2,200	310
2010-03-29	624	624	623	623	2,000	311.50
2010-03-26	623	626	622	626	4,000	313
2010-03-25	625	625	620	625	2,000	312.50
2010-03-24	617	625	615	616	3,100	308
2010-03-23	615	618	615	617	1,200	308.50
2010-03-19	615	619	614	619	7,100	309.50
2010-03-18	622	622	609	615	3,100	307.50
2010-03-17	615	622	613	622	700	311
2010-03-16	610	620	610	620	1,000	310
2010-03-15	618	618	599	610	6,300	305
2010-03-12	614	618	608	613	5,900	306.50
2010-03-11	618	620	616	616	1,700	308
2010-03-10	618	618	617	618	800	309
2010-03-09	613	613	612	612	1,300	306
2010-03-08	615	617	613	613	2,200	306.50
2010-03-05	612	615	610	615	2,000	307.50
2010-03-04	609	613	609	613	700	306.50
2010-03-03	610	613	605	605	1,400	302.50
2010-03-02	609	610	602	608	5,100	304
2010-03-01	593	599	590	599	3,400	299.50
2010-02-26	593	593	590	590	1,800	295
2010-02-25	593	593	590	590	800	295
2010-02-24	593	593	590	590	200	295
2010-02-23	591	591	591	591	100	295.50
2010-02-22	589	594	589	594	900	297
2010-02-19	588	588	586	588	800	294
2010-02-18	581	589	581	589	1,300	294.50
2010-02-17	584	588	584	586	600	293
2010-02-16	586	586	585	585	1,200	292.50
2010-02-15	590	590	587	589	3,800	294.50
2010-02-12	579	590	579	590	4,500	295
2010-02-10	583	590	579	590	2,400	295
2010-02-09	585	585	578	578	1,900	289
2010-02-08	584	584	580	580	1,000	290
2010-02-05	583	584	579	582	1,000	291
2010-02-04	586	586	580	580	1,600	290
2010-02-03	588	588	581	583	1,500	291.50
2010-02-02	589	589	580	587	3,200	293.50
2010-02-01	584	584	576	580	3,500	290
2010-01-29	581	581	578	581	900	290.50
2010-01-28	579	587	579	585	2,800	292.50
2010-01-27	580	580	573	575	2,200	287.50
2010-01-26	579	579	573	573	5,900	286.50
2010-01-25	576	579	574	579	2,500	289.50
2010-01-22	577	577	572	576	3,800	288
2010-01-21	587	587	561	577	16,500	288.50
2010-01-20	593	593	582	584	2,300	292
2010-01-19	595	595	590	590	1,200	295
2010-01-18	586	592	586	592	1,800	296
2010-01-15	581	585	580	583	8,100	291.50
2010-01-14	584	590	584	589	3,100	294.50
2010-01-13	582	583	580	582	11,900	291
2010-01-12	583	593	581	588	8,700	294
2010-01-08	582	597	582	588	7,400	294
2010-01-07	593	598	592	592	8,600	296
2010-01-06	600	605	600	605	1,500	302.50
2010-01-05	603	605	600	600	2,300	300
2010-01-04	600	604	600	600	2,200	300

分割・併合履歴： [2014-03-27]1株→2株