7213 レシップホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	880	880	860	860	6,300	860
2014-12-29	863	873	860	865	7,500	865
2014-12-26	856	865	853	864	4,900	864
2014-12-25	859	859	853	856	4,700	856
2014-12-24	865	865	851	859	6,700	859
2014-12-22	860	860	845	850	6,100	850
2014-12-19	849	860	842	860	6,500	860
2014-12-18	847	848	842	846	5,700	846
2014-12-17	835	849	832	832	6,300	832
2014-12-16	842	845	837	838	9,800	838
2014-12-15	856	858	851	851	5,400	851
2014-12-12	842	856	842	846	12,100	846
2014-12-11	846	861	841	841	8,300	841
2014-12-10	847	862	847	847	8,700	847
2014-12-09	864	868	854	854	8,600	854
2014-12-08	870	870	855	864	9,300	864
2014-12-05	855	880	847	865	20,000	865
2014-12-04	855	855	851	855	5,000	855
2014-12-03	851	858	849	851	7,400	851
2014-12-02	855	857	850	853	8,200	853
2014-12-01	858	858	849	852	6,900	852
2014-11-28	849	854	847	850	4,700	850
2014-11-27	840	850	840	849	7,900	849
2014-11-26	843	845	839	843	8,600	843
2014-11-25	850	854	845	851	7,700	851
2014-11-21	850	869	845	849	9,700	849
2014-11-20	860	869	855	855	8,800	855
2014-11-19	877	877	851	866	10,600	866
2014-11-18	857	877	857	870	7,600	870
2014-11-17	870	875	853	857	7,700	857
2014-11-14	880	880	871	875	6,200	875
2014-11-13	873	880	868	880	5,400	880
2014-11-12	879	880	868	868	7,100	868
2014-11-11	876	880	863	876	21,000	876
2014-11-10	874	876	852	876	5,700	876
2014-11-07	875	876	870	875	9,300	875
2014-11-06	872	880	854	875	9,500	875
2014-11-05	860	878	853	878	16,900	878
2014-11-04	862	876	830	860	17,900	860
2014-10-31	817	852	813	848	14,200	848
2014-10-30	832	839	819	819	11,500	819
2014-10-29	833	840	833	838	4,100	838
2014-10-28	831	839	831	833	2,500	833
2014-10-27	828	839	828	831	7,200	831
2014-10-24	839	839	829	829	4,500	829
2014-10-23	830	839	820	824	5,500	824
2014-10-22	805	828	805	828	6,900	828
2014-10-21	814	819	799	802	7,200	802
2014-10-20	798	817	789	814	7,300	814
2014-10-17	772	779	772	772	8,200	772
2014-10-16	774	789	772	772	9,300	772
2014-10-15	771	793	771	789	10,700	789
2014-10-14	780	780	771	771	16,600	771
2014-10-10	801	806	788	792	18,600	792
2014-10-09	802	821	802	802	8,700	802
2014-10-08	804	810	804	806	12,300	806
2014-10-07	835	835	821	821	11,500	821
2014-10-06	818	836	818	831	9,800	831
2014-10-03	816	823	806	818	10,900	818
2014-10-02	845	847	830	830	17,200	830
2014-10-01	861	861	851	852	12,300	852
2014-09-30	886	886	870	871	12,800	871
2014-09-29	899	899	890	890	18,300	890
2014-09-26	918	918	894	901	68,800	901
2014-09-25	936	937	930	935	99,800	935
2014-09-24	936	939	935	938	26,400	938
2014-09-22	940	943	935	938	20,000	938
2014-09-19	934	936	932	935	17,200	935
2014-09-18	935	935	932	933	13,600	933
2014-09-17	931	935	931	933	9,500	933
2014-09-16	930	934	930	932	13,500	932
2014-09-12	933	940	929	932	24,800	932
2014-09-11	924	929	920	927	18,500	927
2014-09-10	910	920	908	920	16,300	920
2014-09-09	908	909	906	907	8,900	907
2014-09-08	905	907	905	905	8,500	905
2014-09-05	901	904	901	904	8,400	904
2014-09-04	902	903	901	901	9,100	901
2014-09-03	902	903	901	902	10,500	902
2014-09-02	900	903	900	902	14,400	902
2014-09-01	902	902	899	900	8,000	900
2014-08-29	901	903	898	902	10,800	902
2014-08-28	903	904	899	902	12,300	902
2014-08-27	901	905	900	901	10,000	901
2014-08-26	902	902	899	899	17,200	899
2014-08-25	898	903	898	901	9,800	901
2014-08-22	904	905	897	898	14,500	898
2014-08-21	903	904	899	902	13,200	902
2014-08-20	905	905	900	902	7,200	902
2014-08-19	908	908	900	903	10,100	903
2014-08-18	905	906	896	899	15,600	899
2014-08-15	902	903	898	901	12,600	901
2014-08-14	899	910	897	902	9,600	902
2014-08-13	909	909	895	899	11,600	899
2014-08-12	900	904	894	897	10,900	897
2014-08-11	900	900	891	894	8,000	894
2014-08-08	891	891	871	879	11,600	879
2014-08-07	868	888	868	878	11,000	878
2014-08-06	895	896	863	866	26,200	866
2014-08-05	909	909	897	897	13,400	897
2014-08-04	910	910	899	900	11,200	900
2014-08-01	902	904	900	900	20,700	900
2014-07-31	903	907	900	901	16,200	901
2014-07-30	904	904	900	900	11,600	900
2014-07-29	909	909	900	900	12,400	900
2014-07-28	909	910	899	901	13,500	901
2014-07-25	905	905	898	900	9,600	900
2014-07-24	903	906	897	900	11,600	900
2014-07-23	908	908	897	900	13,700	900
2014-07-22	898	905	898	902	13,100	902
2014-07-18	895	900	892	898	7,400	898
2014-07-17	900	902	897	898	8,500	898
2014-07-16	898	912	898	900	12,700	900
2014-07-15	913	913	895	902	19,700	902
2014-07-14	895	902	895	900	8,300	900
2014-07-11	899	900	891	895	15,100	895
2014-07-10	905	908	900	900	7,700	900
2014-07-09	900	906	900	903	5,900	903
2014-07-08	902	911	897	902	9,300	902
2014-07-07	900	904	895	897	11,300	897
2014-07-04	902	911	895	899	18,000	899
2014-07-03	913	915	904	904	11,500	904
2014-07-02	934	934	913	913	18,600	913
2014-07-01	932	943	919	919	20,800	919
2014-06-30	935	943	913	921	24,700	921
2014-06-27	939	941	921	933	9,500	933
2014-06-26	936	945	936	939	13,400	939
2014-06-25	950	950	932	939	22,600	939
2014-06-24	906	950	906	950	20,600	950
2014-06-23	900	904	895	903	14,300	903
2014-06-20	904	904	896	900	10,200	900
2014-06-19	900	900	887	898	17,500	898
2014-06-18	884	899	884	899	11,200	899
2014-06-17	859	879	859	877	10,100	877
2014-06-16	860	860	851	852	9,800	852
2014-06-13	841	858	840	858	18,100	858
2014-06-12	836	841	834	839	12,700	839
2014-06-11	843	843	836	836	11,500	836
2014-06-10	839	839	831	837	9,700	837
2014-06-09	834	840	826	836	8,200	836
2014-06-06	829	838	824	825	19,400	825
2014-06-05	825	828	821	821	9,600	821
2014-06-04	812	824	812	820	7,000	820
2014-06-03	810	813	809	812	6,400	812
2014-06-02	810	810	803	807	8,900	807
2014-05-30	807	807	799	800	10,200	800
2014-05-29	800	805	798	804	10,500	804
2014-05-28	799	800	792	798	7,200	798
2014-05-27	774	790	774	785	7,800	785
2014-05-26	760	773	760	772	6,800	772
2014-05-23	753	759	750	754	13,700	754
2014-05-22	737	749	734	748	8,300	748
2014-05-21	726	736	719	734	10,800	734
2014-05-20	729	735	726	726	9,300	726
2014-05-19	751	751	727	729	11,700	729
2014-05-16	751	755	750	753	14,500	753
2014-05-15	794	794	751	753	29,900	753
2014-05-14	791	800	788	791	7,600	791
2014-05-13	781	797	781	791	8,300	791
2014-05-12	809	809	777	781	16,900	781
2014-05-09	784	802	777	785	30,100	785
2014-05-08	800	800	787	791	25,900	791
2014-05-07	812	814	800	803	17,600	803
2014-05-02	829	829	812	817	10,900	817
2014-05-01	838	838	812	822	9,400	822
2014-04-30	830	840	810	816	16,500	816
2014-04-28	820	831	800	827	30,900	827
2014-04-25	820	825	800	822	24,900	822
2014-04-24	837	846	816	823	22,200	823
2014-04-23	852	858	827	837	30,000	837
2014-04-22	888	888	860	861	22,700	861
2014-04-21	889	889	871	874	12,900	874
2014-04-18	887	889	871	880	37,300	880
2014-04-17	881	930	881	886	37,200	886
2014-04-16	890	910	887	893	35,800	893
2014-04-15	862	892	860	867	40,300	867
2014-04-14	853	900	848	892	29,000	892
2014-04-11	851	877	848	869	49,500	869
2014-04-10	910	932	870	877	55,700	877
2014-04-09	891	925	889	897	78,400	897
2014-04-08	963	972	887	910	168,300	910
2014-04-07	1,015	1,018	973	973	156,600	973
2014-04-04	1,150	1,190	970	1,049	329,000	1,049
2014-04-03	1,042	1,117	981	1,117	658,800	1,117
2014-04-02	820	967	820	967	121,500	967
2014-04-01	864	864	785	817	214,100	817
2014-03-31	729	864	728	864	397,000	864
2014-03-28	703	775	680	714	369,600	714
2014-03-27	650	721	650	699	211,500	699
2014-03-26	1,243	1,291	1,232	1,282	70,300	641
2014-03-25	1,168	1,224	1,164	1,196	36,900	598
2014-03-24	1,150	1,176	1,148	1,168	23,900	584
2014-03-20	1,210	1,215	1,185	1,185	15,200	592.50
2014-03-19	1,216	1,231	1,209	1,210	14,200	605
2014-03-18	1,219	1,229	1,204	1,209	7,100	604.50
2014-03-17	1,190	1,235	1,190	1,193	19,000	596.50
2014-03-14	1,162	1,171	1,158	1,170	8,200	585
2014-03-13	1,189	1,189	1,174	1,174	2,900	587
2014-03-12	1,151	1,188	1,149	1,181	16,900	590.50
2014-03-11	1,228	1,228	1,193	1,195	13,900	597.50
2014-03-10	1,239	1,243	1,223	1,235	13,100	617.50
2014-03-07	1,235	1,237	1,225	1,237	15,400	618.50
2014-03-06	1,193	1,219	1,193	1,214	18,200	607
2014-03-05	1,195	1,195	1,182	1,192	10,800	596
2014-03-04	1,150	1,170	1,147	1,168	6,700	584
2014-03-03	1,176	1,176	1,123	1,150	14,200	575
2014-02-28	1,160	1,175	1,153	1,175	12,100	587.50
2014-02-27	1,128	1,145	1,122	1,141	6,200	570.50
2014-02-26	1,118	1,129	1,116	1,127	5,900	563.50
2014-02-25	1,089	1,129	1,089	1,118	11,800	559
2014-02-24	1,135	1,164	1,083	1,089	26,000	544.50
2014-02-21	1,155	1,163	1,135	1,141	9,800	570.50
2014-02-20	1,176	1,184	1,101	1,135	26,200	567.50
2014-02-19	1,175	1,200	1,175	1,185	20,500	592.50
2014-02-18	1,150	1,208	1,147	1,195	43,000	597.50
2014-02-17	1,125	1,139	1,101	1,132	13,200	566
2014-02-14	1,126	1,140	1,115	1,127	20,400	563.50
2014-02-13	1,100	1,126	1,100	1,125	24,500	562.50
2014-02-12	1,035	1,149	1,033	1,124	52,100	562
2014-02-10	1,038	1,038	1,010	1,021	4,700	510.50
2014-02-07	1,040	1,040	1,000	1,031	10,400	515.50
2014-02-06	1,009	1,050	973	1,020	38,900	510
2014-02-05	966	1,071	950	1,069	94,900	534.50
2014-02-04	914	921	900	921	8,800	460.50
2014-02-03	915	915	908	915	2,500	457.50
2014-01-31	911	922	900	915	11,500	457.50
2014-01-30	911	911	892	908	2,100	454
2014-01-29	900	915	900	913	8,600	456.50
2014-01-28	890	892	872	892	4,400	446
2014-01-27	892	945	870	872	20,200	436
2014-01-24	885	885	878	881	1,700	440.50
2014-01-23	877	884	877	884	3,100	442
2014-01-22	874	876	872	876	1,700	438
2014-01-21	872	875	872	872	1,200	436
2014-01-20	873	876	870	874	1,700	437
2014-01-17	866	874	866	873	900	436.50
2014-01-16	868	875	868	875	4,600	437.50
2014-01-15	870	870	865	868	2,500	434
2014-01-14	865	868	862	868	3,400	434
2014-01-10	873	873	868	868	2,200	434
2014-01-09	876	876	868	872	3,200	436
2014-01-08	876	877	868	872	3,900	436
2014-01-07	879	888	872	878	7,500	439
2014-01-06	856	873	855	870	6,500	435

分割・併合履歴： [2014-03-27]1株→2株