7213 レシップホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 817 | 820 | 808 | 811 | 8,300 | 811 |
| 2015-12-29 | 803 | 811 | 796 | 805 | 10,700 | 805 |
| 2015-12-28 | 800 | 811 | 796 | 803 | 11,200 | 803 |
| 2015-12-25 | 802 | 806 | 794 | 797 | 20,100 | 797 |
| 2015-12-24 | 815 | 818 | 804 | 804 | 21,700 | 804 |
| 2015-12-22 | 825 | 829 | 818 | 818 | 10,200 | 818 |
| 2015-12-21 | 835 | 839 | 824 | 825 | 13,300 | 825 |
| 2015-12-18 | 837 | 842 | 836 | 837 | 6,700 | 837 |
| 2015-12-17 | 840 | 840 | 835 | 840 | 10,200 | 840 |
| 2015-12-16 | 837 | 839 | 835 | 837 | 5,600 | 837 |
| 2015-12-15 | 841 | 842 | 837 | 837 | 7,100 | 837 |
| 2015-12-14 | 837 | 840 | 833 | 837 | 6,400 | 837 |
| 2015-12-11 | 839 | 842 | 839 | 841 | 15,100 | 841 |
| 2015-12-10 | 839 | 841 | 838 | 838 | 7,500 | 838 |
| 2015-12-09 | 840 | 843 | 840 | 840 | 7,700 | 840 |
| 2015-12-08 | 841 | 846 | 841 | 843 | 5,300 | 843 |
| 2015-12-07 | 852 | 852 | 842 | 842 | 7,900 | 842 |
| 2015-12-04 | 843 | 856 | 842 | 853 | 12,100 | 853 |
| 2015-12-03 | 847 | 850 | 844 | 849 | 7,200 | 849 |
| 2015-12-02 | 855 | 855 | 850 | 850 | 5,600 | 850 |
| 2015-12-01 | 852 | 854 | 850 | 852 | 4,600 | 852 |
| 2015-11-30 | 856 | 856 | 852 | 854 | 3,300 | 854 |
| 2015-11-27 | 858 | 858 | 851 | 851 | 4,000 | 851 |
| 2015-11-26 | 857 | 857 | 850 | 852 | 5,100 | 852 |
| 2015-11-25 | 853 | 859 | 848 | 851 | 10,600 | 851 |
| 2015-11-24 | 849 | 854 | 842 | 853 | 10,200 | 853 |
| 2015-11-20 | 854 | 854 | 848 | 851 | 5,700 | 851 |
| 2015-11-19 | 853 | 854 | 848 | 852 | 7,100 | 852 |
| 2015-11-18 | 852 | 853 | 848 | 853 | 5,000 | 853 |
| 2015-11-17 | 849 | 852 | 843 | 852 | 6,600 | 852 |
| 2015-11-16 | 848 | 849 | 842 | 848 | 5,100 | 848 |
| 2015-11-13 | 844 | 849 | 839 | 849 | 8,400 | 849 |
| 2015-11-12 | 846 | 847 | 842 | 845 | 6,000 | 845 |
| 2015-11-11 | 847 | 847 | 842 | 846 | 3,900 | 846 |
| 2015-11-10 | 846 | 850 | 841 | 847 | 3,100 | 847 |
| 2015-11-09 | 841 | 846 | 841 | 846 | 5,700 | 846 |
| 2015-11-06 | 836 | 846 | 836 | 844 | 3,900 | 844 |
| 2015-11-05 | 846 | 850 | 837 | 837 | 17,400 | 837 |
| 2015-11-04 | 845 | 862 | 845 | 847 | 7,400 | 847 |
| 2015-11-02 | 859 | 859 | 846 | 847 | 7,200 | 847 |
| 2015-10-30 | 862 | 862 | 856 | 860 | 4,900 | 860 |
| 2015-10-29 | 848 | 861 | 848 | 848 | 4,700 | 848 |
| 2015-10-28 | 850 | 856 | 850 | 856 | 2,800 | 856 |
| 2015-10-27 | 856 | 856 | 849 | 850 | 9,700 | 850 |
| 2015-10-26 | 855 | 862 | 853 | 861 | 3,900 | 861 |
| 2015-10-23 | 861 | 864 | 847 | 864 | 5,400 | 864 |
| 2015-10-22 | 849 | 861 | 849 | 854 | 1,900 | 854 |
| 2015-10-21 | 846 | 866 | 840 | 864 | 9,600 | 864 |
| 2015-10-20 | 851 | 851 | 843 | 846 | 1,800 | 846 |
| 2015-10-19 | 859 | 859 | 848 | 851 | 3,800 | 851 |
| 2015-10-16 | 856 | 863 | 850 | 858 | 9,000 | 858 |
| 2015-10-15 | 845 | 856 | 844 | 853 | 6,300 | 853 |
| 2015-10-14 | 852 | 856 | 842 | 844 | 6,700 | 844 |
| 2015-10-13 | 857 | 857 | 850 | 857 | 5,700 | 857 |
| 2015-10-09 | 857 | 857 | 852 | 856 | 5,800 | 856 |
| 2015-10-08 | 855 | 859 | 849 | 858 | 7,900 | 858 |
| 2015-10-07 | 856 | 865 | 855 | 859 | 3,600 | 859 |
| 2015-10-06 | 855 | 860 | 847 | 855 | 10,700 | 855 |
| 2015-10-05 | 837 | 851 | 837 | 844 | 5,400 | 844 |
| 2015-10-02 | 858 | 858 | 835 | 842 | 8,900 | 842 |
| 2015-10-01 | 845 | 845 | 833 | 839 | 6,600 | 839 |
| 2015-09-30 | 832 | 840 | 832 | 840 | 9,200 | 840 |
| 2015-09-29 | 846 | 849 | 832 | 832 | 16,600 | 832 |
| 2015-09-28 | 870 | 873 | 849 | 849 | 57,000 | 849 |
| 2015-09-25 | 905 | 905 | 890 | 899 | 145,900 | 899 |
| 2015-09-24 | 895 | 899 | 891 | 891 | 32,200 | 891 |
| 2015-09-18 | 899 | 900 | 895 | 895 | 17,000 | 895 |
| 2015-09-17 | 899 | 900 | 895 | 900 | 14,400 | 900 |
| 2015-09-16 | 899 | 900 | 895 | 899 | 7,000 | 899 |
| 2015-09-15 | 896 | 899 | 895 | 895 | 13,000 | 895 |
| 2015-09-14 | 890 | 894 | 888 | 890 | 10,800 | 890 |
| 2015-09-11 | 887 | 892 | 881 | 891 | 13,500 | 891 |
| 2015-09-10 | 893 | 895 | 885 | 889 | 7,900 | 889 |
| 2015-09-09 | 889 | 894 | 884 | 894 | 9,400 | 894 |
| 2015-09-08 | 895 | 895 | 876 | 878 | 9,600 | 878 |
| 2015-09-07 | 884 | 892 | 879 | 890 | 9,000 | 890 |
| 2015-09-04 | 895 | 897 | 884 | 887 | 11,700 | 887 |
| 2015-09-03 | 899 | 899 | 891 | 891 | 6,100 | 891 |
| 2015-09-02 | 889 | 898 | 887 | 894 | 10,700 | 894 |
| 2015-09-01 | 898 | 898 | 889 | 889 | 8,500 | 889 |
| 2015-08-31 | 888 | 900 | 888 | 898 | 9,400 | 898 |
| 2015-08-28 | 888 | 892 | 884 | 888 | 7,600 | 888 |
| 2015-08-27 | 873 | 879 | 873 | 873 | 14,300 | 873 |
| 2015-08-26 | 860 | 873 | 859 | 873 | 12,500 | 873 |
| 2015-08-25 | 850 | 887 | 845 | 854 | 27,000 | 854 |
| 2015-08-24 | 874 | 882 | 864 | 864 | 21,000 | 864 |
| 2015-08-21 | 895 | 897 | 888 | 889 | 19,200 | 889 |
| 2015-08-20 | 900 | 904 | 899 | 900 | 6,300 | 900 |
| 2015-08-19 | 907 | 907 | 899 | 899 | 6,700 | 899 |
| 2015-08-18 | 905 | 906 | 901 | 905 | 3,100 | 905 |
| 2015-08-17 | 908 | 908 | 900 | 904 | 8,100 | 904 |
| 2015-08-14 | 898 | 908 | 898 | 908 | 9,400 | 908 |
| 2015-08-13 | 897 | 903 | 897 | 903 | 6,500 | 903 |
| 2015-08-12 | 905 | 907 | 896 | 904 | 8,600 | 904 |
| 2015-08-11 | 908 | 908 | 898 | 904 | 9,000 | 904 |
| 2015-08-10 | 899 | 907 | 899 | 907 | 7,500 | 907 |
| 2015-08-07 | 906 | 906 | 895 | 899 | 14,300 | 899 |
| 2015-08-06 | 903 | 908 | 898 | 905 | 9,000 | 905 |
| 2015-08-05 | 907 | 907 | 900 | 902 | 8,600 | 902 |
| 2015-08-04 | 908 | 909 | 898 | 908 | 7,400 | 908 |
| 2015-08-03 | 909 | 909 | 895 | 907 | 7,400 | 907 |
| 2015-07-31 | 903 | 904 | 899 | 902 | 5,500 | 902 |
| 2015-07-30 | 898 | 904 | 898 | 901 | 5,500 | 901 |
| 2015-07-29 | 897 | 900 | 893 | 898 | 4,700 | 898 |
| 2015-07-28 | 899 | 900 | 886 | 897 | 13,200 | 897 |
| 2015-07-27 | 904 | 905 | 900 | 900 | 5,000 | 900 |
| 2015-07-24 | 908 | 908 | 901 | 904 | 4,800 | 904 |
| 2015-07-23 | 899 | 909 | 899 | 908 | 9,100 | 908 |
| 2015-07-22 | 898 | 898 | 888 | 892 | 7,000 | 892 |
| 2015-07-21 | 910 | 910 | 895 | 899 | 12,600 | 899 |
| 2015-07-17 | 890 | 890 | 886 | 887 | 3,000 | 887 |
| 2015-07-16 | 900 | 901 | 873 | 890 | 10,500 | 890 |
| 2015-07-15 | 879 | 914 | 870 | 899 | 42,800 | 899 |
| 2015-07-14 | 870 | 872 | 865 | 871 | 7,100 | 871 |
| 2015-07-13 | 861 | 866 | 860 | 865 | 7,600 | 865 |
| 2015-07-10 | 853 | 861 | 852 | 854 | 15,100 | 854 |
| 2015-07-09 | 855 | 864 | 848 | 856 | 25,300 | 856 |
| 2015-07-08 | 860 | 870 | 858 | 858 | 10,100 | 858 |
| 2015-07-07 | 870 | 870 | 859 | 860 | 8,500 | 860 |
| 2015-07-06 | 860 | 869 | 859 | 860 | 10,400 | 860 |
| 2015-07-03 | 869 | 869 | 858 | 860 | 14,600 | 860 |
| 2015-07-02 | 867 | 868 | 865 | 868 | 5,500 | 868 |
| 2015-07-01 | 867 | 867 | 861 | 862 | 5,700 | 862 |
| 2015-06-30 | 859 | 866 | 859 | 862 | 8,600 | 862 |
| 2015-06-29 | 861 | 867 | 858 | 861 | 12,600 | 861 |
| 2015-06-26 | 875 | 875 | 865 | 866 | 7,500 | 866 |
| 2015-06-25 | 874 | 874 | 867 | 867 | 5,800 | 867 |
| 2015-06-24 | 874 | 874 | 865 | 870 | 14,300 | 870 |
| 2015-06-23 | 869 | 873 | 865 | 873 | 12,600 | 873 |
| 2015-06-22 | 862 | 866 | 860 | 865 | 11,500 | 865 |
| 2015-06-19 | 858 | 862 | 857 | 858 | 9,700 | 858 |
| 2015-06-18 | 863 | 863 | 854 | 855 | 12,400 | 855 |
| 2015-06-17 | 864 | 867 | 861 | 861 | 13,900 | 861 |
| 2015-06-16 | 867 | 871 | 866 | 866 | 7,100 | 866 |
| 2015-06-15 | 865 | 870 | 864 | 867 | 7,600 | 867 |
| 2015-06-12 | 865 | 870 | 862 | 869 | 19,100 | 869 |
| 2015-06-11 | 865 | 867 | 861 | 862 | 7,800 | 862 |
| 2015-06-10 | 859 | 870 | 859 | 863 | 7,000 | 863 |
| 2015-06-09 | 871 | 871 | 852 | 855 | 27,400 | 855 |
| 2015-06-08 | 876 | 876 | 860 | 872 | 12,500 | 872 |
| 2015-06-05 | 866 | 867 | 859 | 862 | 10,500 | 862 |
| 2015-06-04 | 870 | 873 | 860 | 866 | 15,700 | 866 |
| 2015-06-03 | 855 | 870 | 855 | 865 | 13,500 | 865 |
| 2015-06-02 | 856 | 869 | 854 | 857 | 24,300 | 857 |
| 2015-06-01 | 838 | 847 | 838 | 843 | 9,800 | 843 |
| 2015-05-29 | 835 | 844 | 835 | 835 | 19,600 | 835 |
| 2015-05-28 | 855 | 858 | 833 | 837 | 29,300 | 837 |
| 2015-05-27 | 854 | 859 | 847 | 848 | 37,400 | 848 |
| 2015-05-26 | 862 | 862 | 860 | 860 | 8,800 | 860 |
| 2015-05-25 | 871 | 882 | 861 | 862 | 16,400 | 862 |
| 2015-05-22 | 856 | 873 | 856 | 858 | 15,000 | 858 |
| 2015-05-21 | 857 | 866 | 855 | 855 | 17,600 | 855 |
| 2015-05-20 | 853 | 870 | 850 | 856 | 49,000 | 856 |
| 2015-05-19 | 892 | 892 | 878 | 885 | 22,600 | 885 |
| 2015-05-18 | 880 | 888 | 868 | 885 | 10,600 | 885 |
| 2015-05-15 | 871 | 877 | 863 | 873 | 9,300 | 873 |
| 2015-05-14 | 865 | 869 | 865 | 865 | 9,500 | 865 |
| 2015-05-13 | 873 | 873 | 867 | 870 | 5,400 | 870 |
| 2015-05-12 | 873 | 873 | 868 | 871 | 6,800 | 871 |
| 2015-05-11 | 878 | 878 | 872 | 872 | 6,500 | 872 |
| 2015-05-08 | 865 | 876 | 865 | 874 | 3,800 | 874 |
| 2015-05-07 | 871 | 874 | 865 | 865 | 5,400 | 865 |
| 2015-05-01 | 871 | 878 | 865 | 870 | 10,100 | 870 |
| 2015-04-30 | 870 | 873 | 868 | 871 | 5,000 | 871 |
| 2015-04-28 | 871 | 872 | 865 | 871 | 9,600 | 871 |
| 2015-04-27 | 870 | 871 | 865 | 868 | 5,100 | 868 |
| 2015-04-24 | 870 | 870 | 862 | 862 | 2,600 | 862 |
| 2015-04-23 | 866 | 870 | 864 | 864 | 4,400 | 864 |
| 2015-04-22 | 870 | 871 | 860 | 866 | 10,400 | 866 |
| 2015-04-21 | 862 | 871 | 862 | 870 | 4,800 | 870 |
| 2015-04-20 | 866 | 870 | 862 | 862 | 7,400 | 862 |
| 2015-04-17 | 869 | 871 | 867 | 867 | 3,500 | 867 |
| 2015-04-16 | 868 | 872 | 868 | 869 | 5,600 | 869 |
| 2015-04-15 | 873 | 873 | 861 | 866 | 9,300 | 866 |
| 2015-04-14 | 868 | 868 | 864 | 865 | 10,900 | 865 |
| 2015-04-13 | 864 | 868 | 864 | 864 | 4,500 | 864 |
| 2015-04-10 | 868 | 868 | 864 | 864 | 8,100 | 864 |
| 2015-04-09 | 866 | 866 | 863 | 864 | 4,500 | 864 |
| 2015-04-08 | 865 | 867 | 862 | 865 | 4,200 | 865 |
| 2015-04-07 | 859 | 860 | 857 | 860 | 6,800 | 860 |
| 2015-04-06 | 862 | 862 | 858 | 859 | 4,200 | 859 |
| 2015-04-03 | 862 | 862 | 859 | 862 | 5,400 | 862 |
| 2015-04-02 | 853 | 871 | 852 | 862 | 9,800 | 862 |
| 2015-04-01 | 861 | 864 | 840 | 853 | 17,000 | 853 |
| 2015-03-31 | 870 | 870 | 862 | 863 | 4,600 | 863 |
| 2015-03-30 | 873 | 873 | 856 | 861 | 7,300 | 861 |
| 2015-03-27 | 852 | 871 | 852 | 859 | 8,200 | 859 |
| 2015-03-26 | 865 | 872 | 862 | 867 | 5,800 | 867 |
| 2015-03-25 | 870 | 875 | 860 | 871 | 8,600 | 871 |
| 2015-03-24 | 868 | 869 | 866 | 869 | 5,500 | 869 |
| 2015-03-23 | 872 | 872 | 861 | 869 | 9,200 | 869 |
| 2015-03-20 | 869 | 869 | 860 | 869 | 7,100 | 869 |
| 2015-03-19 | 868 | 869 | 864 | 865 | 4,100 | 865 |
| 2015-03-18 | 868 | 869 | 860 | 866 | 5,700 | 866 |
| 2015-03-17 | 877 | 877 | 859 | 868 | 8,700 | 868 |
| 2015-03-16 | 865 | 870 | 860 | 867 | 12,200 | 867 |
| 2015-03-13 | 868 | 873 | 859 | 866 | 21,000 | 866 |
| 2015-03-12 | 864 | 867 | 860 | 865 | 8,300 | 865 |
| 2015-03-11 | 861 | 868 | 860 | 861 | 7,200 | 861 |
| 2015-03-10 | 864 | 868 | 862 | 865 | 7,400 | 865 |
| 2015-03-09 | 861 | 864 | 860 | 862 | 6,500 | 862 |
| 2015-03-06 | 860 | 865 | 859 | 862 | 10,500 | 862 |
| 2015-03-05 | 859 | 860 | 850 | 859 | 12,600 | 859 |
| 2015-03-04 | 860 | 860 | 855 | 859 | 8,300 | 859 |
| 2015-03-03 | 860 | 860 | 855 | 858 | 8,500 | 858 |
| 2015-03-02 | 865 | 868 | 858 | 858 | 12,600 | 858 |
| 2015-02-27 | 866 | 869 | 861 | 868 | 6,200 | 868 |
| 2015-02-26 | 859 | 867 | 859 | 866 | 6,800 | 866 |
| 2015-02-25 | 860 | 867 | 855 | 859 | 11,400 | 859 |
| 2015-02-24 | 869 | 870 | 858 | 860 | 18,800 | 860 |
| 2015-02-23 | 879 | 879 | 858 | 869 | 13,200 | 869 |
| 2015-02-20 | 873 | 879 | 870 | 872 | 4,800 | 872 |
| 2015-02-19 | 865 | 878 | 860 | 873 | 14,300 | 873 |
| 2015-02-18 | 863 | 870 | 860 | 869 | 11,500 | 869 |
| 2015-02-17 | 857 | 860 | 856 | 858 | 7,000 | 858 |
| 2015-02-16 | 855 | 860 | 855 | 860 | 7,700 | 860 |
| 2015-02-13 | 870 | 875 | 858 | 860 | 11,700 | 860 |
| 2015-02-12 | 865 | 877 | 865 | 869 | 13,600 | 869 |
| 2015-02-10 | 865 | 865 | 862 | 865 | 4,400 | 865 |
| 2015-02-09 | 867 | 867 | 862 | 862 | 2,700 | 862 |
| 2015-02-06 | 860 | 868 | 858 | 864 | 5,900 | 864 |
| 2015-02-05 | 858 | 865 | 857 | 864 | 5,400 | 864 |
| 2015-02-04 | 858 | 863 | 852 | 860 | 6,900 | 860 |
| 2015-02-03 | 859 | 859 | 845 | 845 | 10,800 | 845 |
| 2015-02-02 | 865 | 865 | 855 | 859 | 7,800 | 859 |
| 2015-01-30 | 858 | 868 | 854 | 865 | 7,300 | 865 |
| 2015-01-29 | 870 | 870 | 850 | 854 | 6,100 | 854 |
| 2015-01-28 | 875 | 875 | 855 | 869 | 6,100 | 869 |
| 2015-01-27 | 868 | 887 | 860 | 872 | 12,500 | 872 |
| 2015-01-26 | 865 | 888 | 853 | 868 | 11,800 | 868 |
| 2015-01-23 | 846 | 856 | 846 | 856 | 4,000 | 856 |
| 2015-01-22 | 845 | 845 | 840 | 844 | 5,200 | 844 |
| 2015-01-21 | 846 | 847 | 843 | 845 | 3,600 | 845 |
| 2015-01-20 | 848 | 848 | 837 | 846 | 3,900 | 846 |
| 2015-01-19 | 847 | 847 | 837 | 837 | 3,800 | 837 |
| 2015-01-16 | 833 | 839 | 833 | 835 | 4,100 | 835 |
| 2015-01-15 | 837 | 846 | 837 | 846 | 5,000 | 846 |
| 2015-01-14 | 837 | 848 | 836 | 836 | 5,500 | 836 |
| 2015-01-13 | 836 | 841 | 832 | 837 | 5,200 | 837 |
| 2015-01-09 | 835 | 840 | 835 | 836 | 6,000 | 836 |
| 2015-01-08 | 830 | 842 | 830 | 833 | 12,300 | 833 |
| 2015-01-07 | 851 | 855 | 830 | 839 | 16,300 | 839 |
| 2015-01-06 | 859 | 884 | 850 | 851 | 12,000 | 851 |
| 2015-01-05 | 860 | 868 | 859 | 866 | 5,100 | 866 |
分割・併合履歴 ： [2014-03-27]1株→2株
