7213 レシップホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30682689682688400344
2011-12-286916916906901,200345
2011-12-276756906756901,800345
2011-12-26675676675675800337.50
2011-12-22675675675675100337.50
2011-12-21670670670670200335
2011-12-20670670670670200335
2011-12-19675675670670200335
2011-12-16675684675684200342
2011-12-156696896686782,900339
2011-12-146856896846892,400344.50
2011-12-136756846656832,900341.50
2011-12-126656696656652,300332.50
2011-12-096856856596654,800332.50
2011-12-08675685675685200342.50
2011-12-07679680679680300340
2011-12-06670670669669200334.50
2011-12-05662662662662100331
2011-12-02680680680680800340
2011-12-01675680675680300340
2011-11-30677677671672300336
2011-11-296706906706822,100341
2011-11-286546706546701,200335
2011-11-25652654652654400327
2011-11-24650652650652700326
2011-11-22650650650650200325
2011-11-21650650650650400325
2011-11-18650651650650800325
2011-11-17650654650650600325
2011-11-16650651650651200325.50
2011-11-156406516406513,300325.50
2011-11-146426456406432,200321.50
2011-11-11644644640640600320
2011-11-106506506426421,200321
2011-11-09655656649650700325
2011-11-08650650649649200324.50
2011-11-076516526506501,200325
2011-11-046516606516551,700327.50
2011-11-02670670670670800335
2011-11-016716716686701,700335
2011-10-31671671671671100335.50
2011-10-286556706556611,600330.50
2011-10-276566606506543,100327
2011-10-266606606566561,400328
2011-10-25660660655660700330
2011-10-24660660660660400330
2011-10-216606606506603,500330
2011-10-206666666606602,300330
2011-10-19668668666666200333
2011-10-18670670670670300335
2011-10-176736736726723,000336
2011-10-146676746676741,700337
2011-10-136616666606661,000333
2011-10-126636636586611,000330.50
2011-10-116616626606601,600330
2011-10-07666670665670900335
2011-10-06670670666666600333
2011-10-056716716706701,000335
2011-10-046756756716711,000335.50
2011-10-036756756736751,200337.50
2011-09-306816906806801,200340
2011-09-296726856716851,200342.50
2011-09-2866869066869012,100345
2011-09-277307487297485,200374
2011-09-267297307287304,500365
2011-09-227287307287291,300364.50
2011-09-217287307267262,200363
2011-09-207297307287282,700364
2011-09-167307307207291,800364.50
2011-09-157297307257303,600365
2011-09-147307307277302,200365
2011-09-137227277227271,700363.50
2011-09-127227237207222,100361
2011-09-097227237187221,200361
2011-09-087187207107203,400360
2011-09-077187197177181,400359
2011-09-067227227177172,500358.50
2011-09-057237237227231,500361.50
2011-09-027237237157233,400361.50
2011-09-017177207177194,200359.50
2011-08-317197197177181,700359
2011-08-307167187167174,600358.50
2011-08-297177187157164,900358
2011-08-267137137137131,100356.50
2011-08-25705713705713800356.50
2011-08-24712712708708400354
2011-08-23710710709709400354.50
2011-08-22715715706707900353.50
2011-08-19710710705710700355
2011-08-18715715715715600357.50
2011-08-17710710710710100355
2011-08-167157157067061,300353
2011-08-157157157107143,000357
2011-08-127117157117151,500357.50
2011-08-117097107077072,200353.50
2011-08-107047107047091,400354.50
2011-08-096856966806962,100348
2011-08-087157156756923,900346
2011-08-057077157077111,100355.50
2011-08-04711715710715700357.50
2011-08-037097157087101,500355
2011-08-027147157107152,700357.50
2011-08-017157157117151,400357.50
2011-07-297177177077154,000357.50
2011-07-287137157107151,600357.50
2011-07-277127137107132,300356.50
2011-07-267137147117121,700356
2011-07-257127137107131,300356.50
2011-07-227117127097121,200356
2011-07-217107137087091,100354.50
2011-07-207107147097091,400354.50
2011-07-197107127087091,400354.50
2011-07-157207207057074,000353.50
2011-07-147047107047101,700355
2011-07-13704705703703900351.50
2011-07-12710710703703500351.50
2011-07-11708708705708500354
2011-07-087057057027021,000351
2011-07-07703703703703200351.50
2011-07-06705708705705600352.50
2011-07-057097097057052,500352.50
2011-07-047097097097092,600354.50
2011-07-017097107067072,400353.50
2011-06-307007097007093,200354.50
2011-06-296997006997003,600350
2011-06-287007006986994,400349.50
2011-06-276997006987002,800350
2011-06-246896996896992,200349.50
2011-06-23688690688689500344.50
2011-06-226896896876881,300344
2011-06-21687688687687500343.50
2011-06-206786906786871,100343.50
2011-06-17678678668678400339
2011-06-16670670668668900334
2011-06-156686706686703,000335
2011-06-146716716676702,400335
2011-06-13670670670670800335
2011-06-106706706606602,300330
2011-06-096706706666661,600333
2011-06-08670670666670600335
2011-06-07670670666666900333
2011-06-06670670669670500335
2011-06-036786786706701,200335
2011-06-026796806706803,000340
2011-06-016896906896901,200345
2011-05-31683689683689200344.50
2011-05-306907006906901,400345
2011-05-276896906896902,400345
2011-05-26689689689689100344.50
2011-05-25670685670684700342
2011-05-24672672672672100336
2011-05-23675679666666500333
2011-05-20677677675675700337.50
2011-05-19676676676676100338
2011-05-18676676676676100338
2011-05-176806876806851,200342.50
2011-05-166906906876872,900343.50
2011-05-136896906896901,300345
2011-05-12690690683688700344
2011-05-11686686682686500343
2011-05-10689689680680300340
2011-05-09684685680680600340
2011-05-066906906806882,100344
2011-05-02690690686686500343
2011-04-286906906906901,700345
2011-04-276756806756801,000340
2011-04-266746756746751,500337.50
2011-04-25675675674674200337
2011-04-22675675675675100337.50
2011-04-21672674672674300337
2011-04-20672672672672100336
2011-04-19669670669670300335
2011-04-18659659659659100329.50
2011-04-156756756636632,500331.50
2011-04-146756756746751,600337.50
2011-04-13671671671671400335.50
2011-04-12679679671671500335.50
2011-04-11679679677677400338.50
2011-04-08680680679680400340
2011-04-07680695677687400343.50
2011-04-06695696689696600348
2011-04-05704704690690400345
2011-04-047037037007001,400350
2011-04-01698701698701600350.50
2011-03-31699699695695300347.50
2011-03-30688688685685300342.50
2011-03-297007006906971,400348.50
2011-03-286957036957031,900351.50
2011-03-256956966956952,000347.50
2011-03-24698698695695500347.50
2011-03-23703703695695800347.50
2011-03-227067066706951,300347.50
2011-03-18630647630636900318
2011-03-176096306096302,200315
2011-03-165926155926152,200307.50
2011-03-156606606006125,900306
2011-03-146376506306503,100325
2011-03-11705705695697900348.50
2011-03-107137136956951,100347.50
2011-03-08700700695695200347.50
2011-03-07700709700709300354.50
2011-03-04709709709709100354.50
2011-03-03700700700700500350
2011-03-027107106957101,900355
2011-03-017047176997172,000358.50
2011-02-286806996806991,100349.50
2011-02-256796796796791,400339.50
2011-02-24672679670679600339.50
2011-02-23675675673673300336.50
2011-02-22677677677677400338.50
2011-02-21677679677677600338.50
2011-02-186716756706732,300336.50
2011-02-176796796786781,200339
2011-02-16668670668670200335
2011-02-156806806666662,700333
2011-02-146806806636791,900339.50
2011-02-106806806616671,300333.50
2011-02-096766806766761,100338
2011-02-08677677674674400337
2011-02-07677677677677300338.50
2011-02-04677677677677200338.50
2011-02-03677677670670300335
2011-02-026776786756781,300339
2011-02-01670677670677600338.50
2011-01-316666706606701,100335
2011-01-286696706636701,700335
2011-01-276646706406603,000330
2011-01-266646646626641,700332
2011-01-25664664663664700332
2011-01-24663664662664300332
2011-01-21660665660663600331.50
2011-01-20667667665667500333.50
2011-01-196676676586652,600332.50
2011-01-186786786686691,300334.50
2011-01-176786786786782,100339
2011-01-146796796726731,100336.50
2011-01-136696806686801,600340
2011-01-126706706656691,000334.50
2011-01-116716716706701,200335
2011-01-06681681677677600338.50
2011-01-056856856816811,500340.50
2011-01-04688695688695600347.50

分割・併合履歴 : [2014-03-27]1株→2株