7213 レシップホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	933	940	933	934	2,200	934
2017-12-28	935	940	927	933	4,500	933
2017-12-27	930	938	930	936	1,300	936
2017-12-26	926	928	925	927	5,900	927
2017-12-25	932	937	932	935	4,400	935
2017-12-22	937	945	937	940	4,200	940
2017-12-21	932	945	932	939	4,100	939
2017-12-20	942	944	935	935	9,500	935
2017-12-19	945	946	941	941	4,600	941
2017-12-18	941	946	935	941	13,600	941
2017-12-15	936	940	930	940	10,400	940
2017-12-14	915	934	915	934	6,200	934
2017-12-13	929	930	914	915	9,700	915
2017-12-12	933	933	922	927	3,500	927
2017-12-11	920	935	920	929	5,700	929
2017-12-08	907	927	907	927	9,500	927
2017-12-07	921	930	916	928	4,800	928
2017-12-06	921	940	920	921	9,600	921
2017-12-05	920	934	916	928	8,800	928
2017-12-04	951	951	920	920	11,900	920
2017-12-01	965	970	941	949	40,800	949
2017-11-30	912	924	912	914	5,900	914
2017-11-29	915	919	911	918	2,700	918
2017-11-28	910	916	909	910	4,100	910
2017-11-27	913	920	905	906	10,200	906
2017-11-24	918	931	915	915	5,300	915
2017-11-22	928	930	916	919	5,600	919
2017-11-21	927	927	920	927	3,500	927
2017-11-20	916	926	916	926	3,200	926
2017-11-17	931	931	923	925	4,800	925
2017-11-16	903	932	903	931	13,200	931
2017-11-15	913	913	902	902	7,700	902
2017-11-13	925	925	905	923	8,400	923
2017-11-10	949	949	924	924	11,400	924
2017-11-09	948	950	936	950	12,000	950
2017-11-08	936	950	932	949	7,400	949
2017-11-07	932	947	932	947	4,700	947
2017-11-06	931	948	931	944	6,000	944
2017-11-02	938	941	929	940	8,600	940
2017-11-01	945	950	941	950	13,700	950
2017-10-31	951	951	938	945	8,700	945
2017-10-30	946	950	936	950	42,100	950
2017-10-27	941	946	940	946	8,000	946
2017-10-26	939	941	930	930	8,200	930
2017-10-25	941	941	933	939	6,200	939
2017-10-24	932	944	932	939	15,800	939
2017-10-23	930	943	920	932	17,400	932
2017-10-20	926	930	919	929	9,900	929
2017-10-19	926	926	921	926	8,900	926
2017-10-18	922	925	918	924	4,900	924
2017-10-17	924	926	922	926	7,100	926
2017-10-16	916	921	911	921	16,800	921
2017-10-13	919	927	916	921	14,800	921
2017-10-12	928	928	920	923	7,000	923
2017-10-11	917	926	917	924	9,500	924
2017-10-10	906	923	906	923	12,600	923
2017-10-06	916	916	912	914	5,700	914
2017-10-05	915	915	907	915	12,300	915
2017-10-04	914	915	907	911	11,100	911
2017-10-03	915	915	905	909	7,900	909
2017-10-02	915	915	906	907	15,300	907
2017-09-29	915	917	904	915	17,000	915
2017-09-28	904	905	895	905	16,000	905
2017-09-27	915	915	898	901	53,200	901
2017-09-26	941	945	934	934	95,600	934
2017-09-25	943	947	942	944	26,700	944
2017-09-22	940	945	940	942	9,000	942
2017-09-21	936	946	935	940	23,300	940
2017-09-20	955	955	938	950	22,700	950
2017-09-19	951	955	949	952	14,600	952
2017-09-15	950	955	948	950	14,500	950
2017-09-14	951	953	948	950	11,600	950
2017-09-13	950	952	948	951	7,600	951
2017-09-12	948	950	947	950	6,100	950
2017-09-11	938	946	938	946	11,600	946
2017-09-08	935	940	935	938	9,700	938
2017-09-07	941	946	940	943	5,200	943
2017-09-06	938	943	935	940	6,600	940
2017-09-05	945	946	938	940	11,000	940
2017-09-04	946	947	943	947	12,000	947
2017-09-01	945	950	945	949	3,800	949
2017-08-31	952	952	945	946	10,400	946
2017-08-30	950	953	949	952	15,500	952
2017-08-29	948	950	946	949	6,400	949
2017-08-28	949	950	947	949	4,100	949
2017-08-25	949	949	946	949	1,800	949
2017-08-24	946	949	946	949	2,300	949
2017-08-23	950	950	945	946	3,600	946
2017-08-22	945	949	945	945	4,900	945
2017-08-21	951	951	946	946	4,000	946
2017-08-18	948	950	945	947	3,300	947
2017-08-17	950	950	944	948	3,800	948
2017-08-16	947	950	941	946	4,400	946
2017-08-15	950	950	943	948	5,400	948
2017-08-14	950	950	940	944	8,000	944
2017-08-10	943	948	943	947	4,200	947
2017-08-09	950	950	940	943	6,100	943
2017-08-08	947	950	946	949	4,000	949
2017-08-07	942	945	940	945	6,100	945
2017-08-04	942	943	940	942	3,300	942
2017-08-03	935	943	925	943	5,200	943
2017-08-02	944	944	940	942	3,100	942
2017-08-01	930	940	928	939	4,800	939
2017-07-31	929	930	922	926	6,600	926
2017-07-28	941	941	920	930	12,500	930
2017-07-27	942	942	938	940	4,300	940
2017-07-26	940	945	940	942	7,400	942
2017-07-25	934	950	915	940	14,100	940
2017-07-24	929	930	927	930	9,700	930
2017-07-21	912	931	909	926	14,500	926
2017-07-20	910	910	907	907	4,100	907
2017-07-19	911	912	909	910	4,000	910
2017-07-18	905	911	905	908	7,300	908
2017-07-14	909	909	901	908	4,200	908
2017-07-13	900	900	899	900	2,000	900
2017-07-12	897	901	897	899	2,800	899
2017-07-11	895	900	890	897	5,900	897
2017-07-10	899	900	894	897	4,500	897
2017-07-07	897	898	896	896	3,100	896
2017-07-06	896	901	896	897	2,300	897
2017-07-05	894	901	894	896	3,600	896
2017-07-04	898	905	892	897	5,500	897
2017-07-03	911	911	892	898	7,600	898
2017-06-30	892	901	892	897	6,600	897
2017-06-29	898	900	892	899	2,800	899
2017-06-28	884	896	884	890	4,000	890
2017-06-27	906	908	880	889	15,000	889
2017-06-26	928	930	895	904	16,600	904
2017-06-23	929	929	919	924	8,700	924
2017-06-22	925	926	924	925	3,100	925
2017-06-21	924	925	919	922	4,000	922
2017-06-20	910	925	908	923	20,100	923
2017-06-19	903	909	903	906	3,900	906
2017-06-16	901	904	901	901	4,300	901
2017-06-15	910	910	900	900	9,800	900
2017-06-14	908	908	904	904	3,800	904
2017-06-13	908	908	902	904	3,500	904
2017-06-12	909	909	904	906	5,700	906
2017-06-09	903	906	901	903	8,400	903
2017-06-08	895	908	895	902	18,700	902
2017-06-07	889	896	889	894	4,200	894
2017-06-06	897	897	891	894	6,700	894
2017-06-05	890	895	890	890	9,000	890
2017-06-02	897	897	885	891	8,800	891
2017-06-01	887	896	887	894	7,800	894
2017-05-31	894	894	882	882	6,000	882
2017-05-30	891	896	888	893	4,700	893
2017-05-29	897	897	890	894	6,100	894
2017-05-26	883	894	883	892	1,500	892
2017-05-25	893	893	883	883	5,600	883
2017-05-24	886	890	873	890	8,200	890
2017-05-23	883	886	879	883	5,300	883
2017-05-22	882	887	882	883	3,400	883
2017-05-19	883	887	873	873	9,300	873
2017-05-18	891	891	884	887	6,800	887
2017-05-17	890	890	883	889	8,500	889
2017-05-16	879	879	872	877	5,500	877
2017-05-15	898	898	863	864	21,500	864
2017-05-12	890	890	882	886	5,700	886
2017-05-11	890	891	878	890	8,000	890
2017-05-10	895	895	885	889	10,300	889
2017-05-09	876	892	876	891	8,400	891
2017-05-08	881	887	875	887	10,400	887
2017-05-02	875	887	875	879	13,000	879
2017-05-01	869	875	866	874	9,400	874
2017-04-28	853	858	850	857	6,400	857
2017-04-27	840	850	840	848	6,600	848
2017-04-26	840	850	839	841	9,200	841
2017-04-25	835	838	834	836	2,600	836
2017-04-24	839	839	833	835	8,700	835
2017-04-21	826	834	826	831	4,300	831
2017-04-20	835	835	823	828	2,500	828
2017-04-19	819	832	819	822	5,600	822
2017-04-18	832	832	822	828	4,300	828
2017-04-17	820	830	816	818	15,200	818
2017-04-14	814	820	814	818	3,400	818
2017-04-13	820	820	814	814	5,900	814
2017-04-12	820	828	819	828	4,000	828
2017-04-11	823	825	820	821	7,500	821
2017-04-10	830	830	823	823	13,100	823
2017-04-07	842	847	831	835	6,500	835
2017-04-06	844	847	839	839	6,100	839
2017-04-05	869	869	849	849	5,200	849
2017-04-04	859	867	829	866	10,300	866
2017-04-03	865	865	853	859	2,800	859
2017-03-31	869	869	850	850	9,900	850
2017-03-30	869	869	860	860	1,800	860
2017-03-29	861	869	855	865	11,500	865
2017-03-28	866	867	851	867	14,800	867
2017-03-27	863	864	858	860	10,600	860
2017-03-24	864	866	851	863	6,300	863
2017-03-23	861	861	850	850	3,800	850
2017-03-22	853	865	853	854	3,100	854
2017-03-21	860	867	853	859	7,500	859
2017-03-17	860	862	857	860	2,900	860
2017-03-16	859	860	856	860	5,000	860
2017-03-15	855	856	854	856	3,100	856
2017-03-14	858	858	852	857	2,800	857
2017-03-13	850	856	850	856	6,900	856
2017-03-10	870	870	846	852	18,200	852
2017-03-09	852	857	850	855	5,400	855
2017-03-08	858	858	851	852	3,300	852
2017-03-07	859	859	850	853	8,900	853
2017-03-06	852	859	852	855	5,400	855
2017-03-03	859	859	854	854	2,700	854
2017-03-02	865	865	848	855	16,700	855
2017-03-01	863	863	855	859	3,900	859
2017-02-28	853	858	845	852	11,100	852
2017-02-27	856	862	853	855	4,300	855
2017-02-24	864	864	854	856	5,200	856
2017-02-23	859	862	858	862	1,900	862
2017-02-22	858	860	857	858	3,000	858
2017-02-21	851	856	850	853	7,700	853
2017-02-20	854	854	850	854	4,300	854
2017-02-17	864	864	856	858	6,300	858
2017-02-16	863	863	859	860	6,200	860
2017-02-15	868	871	860	865	10,700	865
2017-02-14	868	879	860	868	9,400	868
2017-02-13	868	885	866	876	7,800	876
2017-02-10	872	885	860	869	12,200	869
2017-02-09	876	877	871	873	13,400	873
2017-02-08	895	895	875	888	12,700	888
2017-02-07	900	900	880	895	10,200	895
2017-02-06	900	900	880	899	9,400	899
2017-02-03	899	901	894	898	3,900	898
2017-02-02	900	900	894	900	4,900	900
2017-02-01	894	900	894	898	3,400	898
2017-01-31	887	896	887	892	2,700	892
2017-01-30	899	905	887	887	15,900	887
2017-01-27	899	900	895	896	13,500	896
2017-01-26	883	894	883	890	5,300	890
2017-01-25	899	899	872	882	6,400	882
2017-01-24	892	899	892	899	5,600	899
2017-01-23	888	897	888	892	5,100	892
2017-01-20	899	899	888	897	6,500	897
2017-01-19	898	898	892	894	4,600	894
2017-01-18	898	898	890	890	6,800	890
2017-01-17	900	900	892	897	7,400	897
2017-01-16	900	900	895	897	4,500	897
2017-01-13	900	900	895	898	5,900	898
2017-01-12	900	901	894	901	10,200	901
2017-01-11	890	901	881	901	12,500	901
2017-01-10	885	891	885	889	6,900	889
2017-01-06	885	895	885	891	3,600	891
2017-01-05	890	896	886	895	7,100	895
2017-01-04	889	897	877	891	7,800	891

分割・併合履歴： [2014-03-27]1株→2株