7422 東邦レマック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 950 | 950 | 950 | 950 | 6,000 | 9,500 |
| 1995-12-28 | 930 | 930 | 930 | 930 | 6,000 | 9,300 |
| 1995-12-26 | 930 | 931 | 930 | 930 | 4,000 | 9,300 |
| 1995-12-25 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1995-12-22 | 930 | 930 | 930 | 930 | 7,000 | 9,300 |
| 1995-12-20 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1995-12-19 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1995-12-15 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1995-12-14 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-12-13 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-12-12 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1995-12-08 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-12-07 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1995-12-06 | 910 | 910 | 902 | 902 | 5,000 | 9,020 |
| 1995-12-01 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1995-11-28 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1995-11-24 | 900 | 900 | 890 | 890 | 3,000 | 8,900 |
| 1995-11-20 | 902 | 902 | 902 | 902 | 1,000 | 9,020 |
| 1995-11-17 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1995-11-16 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1995-11-15 | 901 | 901 | 900 | 900 | 2,000 | 9,000 |
| 1995-11-14 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1995-11-09 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1995-11-08 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1995-11-07 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1995-11-06 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-11-01 | 882 | 900 | 882 | 900 | 3,000 | 9,000 |
| 1995-10-30 | 910 | 910 | 873 | 873 | 7,000 | 8,730 |
| 1995-10-26 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-10-25 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1995-10-23 | 920 | 930 | 900 | 930 | 4,000 | 9,300 |
| 1995-10-20 | 920 | 930 | 920 | 920 | 10,000 | 9,200 |
| 1995-10-19 | 844 | 920 | 844 | 920 | 7,000 | 9,200 |
| 1995-10-18 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1995-10-17 | 839 | 839 | 839 | 839 | 5,000 | 8,390 |
| 1995-10-16 | 839 | 840 | 839 | 839 | 10,000 | 8,390 |
| 1995-10-13 | 839 | 839 | 839 | 839 | 3,000 | 8,390 |
| 1995-10-12 | 839 | 839 | 839 | 839 | 2,000 | 8,390 |
| 1995-10-11 | 839 | 839 | 839 | 839 | 5,000 | 8,390 |
| 1995-10-09 | 834 | 839 | 834 | 839 | 6,000 | 8,390 |
| 1995-10-06 | 834 | 834 | 834 | 834 | 3,000 | 8,340 |
| 1995-10-05 | 850 | 850 | 831 | 831 | 3,000 | 8,310 |
| 1995-10-04 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1995-10-03 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1995-09-29 | 853 | 853 | 850 | 850 | 3,000 | 8,500 |
| 1995-09-28 | 854 | 854 | 854 | 854 | 4,000 | 8,540 |
| 1995-09-27 | 851 | 854 | 851 | 854 | 3,000 | 8,540 |
| 1995-09-26 | 855 | 860 | 855 | 860 | 4,000 | 8,600 |
| 1995-09-25 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1995-09-20 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-09-19 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1995-09-18 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1995-09-12 | 920 | 920 | 910 | 910 | 3,000 | 9,100 |
| 1995-09-08 | 931 | 931 | 921 | 921 | 2,000 | 9,210 |
| 1995-09-07 | 945 | 945 | 941 | 941 | 4,000 | 9,410 |
| 1995-09-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-09-05 | 987 | 987 | 950 | 950 | 2,000 | 9,500 |
| 1995-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1995-08-28 | 998 | 1,000 | 998 | 1,000 | 3,000 | 10,000 |
| 1995-08-25 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1995-08-17 | 972 | 972 | 962 | 962 | 5,000 | 9,620 |
| 1995-08-16 | 962 | 962 | 962 | 962 | 1,000 | 9,620 |
| 1995-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1995-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-08-09 | 1,020 | 1,020 | 990 | 1,020 | 10,000 | 10,200 |
| 1995-08-08 | 990 | 1,030 | 982 | 1,020 | 12,000 | 10,200 |
| 1995-08-07 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-08-04 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-08-03 | 900 | 960 | 900 | 960 | 7,000 | 9,600 |
| 1995-08-02 | 841 | 860 | 831 | 860 | 8,000 | 8,600 |
| 1995-08-01 | 851 | 860 | 850 | 860 | 3,000 | 8,600 |
| 1995-07-31 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1995-07-28 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1995-07-27 | 851 | 851 | 850 | 850 | 3,000 | 8,500 |
| 1995-07-26 | 890 | 890 | 870 | 870 | 5,000 | 8,700 |
| 1995-07-21 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-07-19 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1995-07-18 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1995-07-14 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-07-13 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-07-12 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1995-07-10 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1995-07-05 | 900 | 900 | 890 | 890 | 5,000 | 8,900 |
| 1995-07-04 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-06-29 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-06-28 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1995-06-26 | 900 | 920 | 900 | 920 | 2,000 | 9,200 |
| 1995-06-23 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1995-06-22 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-06-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-06-16 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-06-12 | 880 | 910 | 880 | 910 | 2,000 | 9,100 |
| 1995-06-09 | 905 | 905 | 900 | 900 | 6,000 | 9,000 |
| 1995-06-08 | 906 | 906 | 905 | 905 | 4,000 | 9,050 |
| 1995-06-06 | 905 | 910 | 905 | 910 | 4,000 | 9,100 |
| 1995-06-01 | 903 | 903 | 902 | 902 | 2,000 | 9,020 |
| 1995-05-31 | 902 | 902 | 902 | 902 | 1,000 | 9,020 |
| 1995-05-29 | 950 | 1,000 | 950 | 1,000 | 5,000 | 10,000 |
| 1995-05-26 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-05-25 | 970 | 970 | 960 | 960 | 2,000 | 9,600 |
| 1995-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-05-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1995-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1995-05-15 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1995-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1995-05-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1995-05-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1995-05-09 | 1,170 | 1,170 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1995-05-02 | 1,150 | 1,210 | 1,150 | 1,200 | 23,000 | 12,000 |
| 1995-05-01 | 1,050 | 1,120 | 1,050 | 1,120 | 23,000 | 11,200 |
| 1995-04-28 | 950 | 1,030 | 950 | 1,030 | 6,000 | 10,300 |
| 1995-04-27 | 900 | 930 | 900 | 930 | 3,000 | 9,300 |
| 1995-04-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-04-25 | 880 | 900 | 880 | 880 | 5,000 | 8,800 |
| 1995-04-24 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-04-06 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-04-05 | 960 | 960 | 950 | 950 | 2,000 | 9,500 |
| 1995-04-04 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1995-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-03-29 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1995-03-28 | 970 | 1,050 | 970 | 1,050 | 13,000 | 10,500 |
| 1995-03-27 | 960 | 970 | 960 | 970 | 3,000 | 9,700 |
| 1995-03-23 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-03-22 | 980 | 1,000 | 980 | 1,000 | 2,000 | 10,000 |
| 1995-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-03-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1995-03-14 | 1,070 | 1,070 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1995-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1995-03-09 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1995-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1995-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1995-03-02 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1995-02-28 | 1,050 | 1,050 | 1,030 | 1,050 | 7,000 | 10,500 |
| 1995-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-02-24 | 1,000 | 1,050 | 1,000 | 1,050 | 4,000 | 10,500 |
| 1995-02-23 | 1,000 | 1,050 | 1,000 | 1,050 | 8,000 | 10,500 |
| 1995-02-16 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1995-02-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1995-02-14 | 980 | 1,000 | 980 | 1,000 | 3,000 | 10,000 |
| 1995-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-02-10 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 | 11,400 |
| 1995-02-09 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1995-02-08 | 1,130 | 1,130 | 1,120 | 1,120 | 10,000 | 11,200 |
| 1995-02-07 | 1,150 | 1,150 | 1,120 | 1,130 | 7,000 | 11,300 |
| 1995-02-06 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 11,500 |
| 1995-02-03 | 1,160 | 1,200 | 1,160 | 1,160 | 8,000 | 11,600 |
| 1995-02-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1995-02-01 | 1,120 | 1,130 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1995-01-31 | 1,150 | 1,160 | 1,140 | 1,150 | 12,000 | 11,500 |
| 1995-01-30 | 1,120 | 1,210 | 1,120 | 1,180 | 22,000 | 11,800 |
| 1995-01-27 | 1,090 | 1,130 | 1,090 | 1,100 | 6,000 | 11,000 |
| 1995-01-26 | 1,110 | 1,110 | 1,060 | 1,060 | 9,000 | 10,600 |
| 1995-01-25 | 1,170 | 1,180 | 1,110 | 1,130 | 9,000 | 11,300 |
| 1995-01-24 | 1,050 | 1,160 | 1,050 | 1,160 | 16,000 | 11,600 |
| 1995-01-23 | 1,150 | 1,150 | 1,040 | 1,040 | 18,000 | 10,400 |
| 1995-01-20 | 1,240 | 1,240 | 1,140 | 1,140 | 30,000 | 11,400 |
| 1995-01-19 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 13,400 |
| 1995-01-18 | 1,400 | 1,400 | 1,340 | 1,340 | 7,000 | 13,400 |
| 1995-01-17 | 1,420 | 1,440 | 1,420 | 1,440 | 3,000 | 14,400 |
| 1995-01-13 | 1,440 | 1,440 | 1,400 | 1,420 | 15,000 | 14,200 |
| 1995-01-12 | 1,460 | 1,460 | 1,440 | 1,450 | 42,000 | 14,500 |
| 1995-01-11 | 1,450 | 1,470 | 1,440 | 1,440 | 53,000 | 14,400 |
| 1995-01-10 | 1,450 | 1,480 | 1,430 | 1,450 | 203,000 | 14,500 |
| 1995-01-09 | 1,390 | 1,410 | 1,360 | 1,410 | 53,000 | 14,100 |
| 1995-01-06 | 1,350 | 1,400 | 1,350 | 1,390 | 61,000 | 13,900 |
| 1995-01-05 | 1,370 | 1,380 | 1,340 | 1,360 | 22,000 | 13,600 |
| 1995-01-04 | 1,420 | 1,440 | 1,360 | 1,390 | 34,000 | 13,900 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
