7422 東邦レマック(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-309909909909901,0009,900
1996-12-279809809809801,0009,800
1996-12-261,0101,0101,0101,0104,00010,100
1996-12-241,0701,0701,0701,0701,00010,700
1996-12-171,1201,1201,1201,1201,00011,200
1996-12-161,1201,1501,1201,1505,00011,500
1996-12-131,1201,1201,1201,1201,00011,200
1996-12-121,1201,1201,1201,1201,00011,200
1996-12-111,1201,1201,0901,1105,00011,100
1996-12-101,1201,1201,1201,1202,00011,200
1996-12-091,1201,1201,1201,1206,00011,200
1996-12-061,1001,1001,1001,1004,00011,000
1996-12-051,0801,0801,0801,0809,00010,800
1996-12-041,0601,0601,0601,0602,00010,600
1996-12-031,0601,0601,0601,0601,00010,600
1996-11-281,1001,1001,1001,1001,00011,000
1996-11-251,1001,1001,1001,1001,00011,000
1996-11-221,1001,1001,1001,1001,00011,000
1996-11-211,1301,1301,1301,1301,00011,300
1996-11-201,1301,1301,1301,1302,00011,300
1996-11-191,1501,1501,1301,1302,00011,300
1996-11-181,1501,1501,1501,1501,00011,500
1996-11-151,1301,1301,1301,1305,00011,300
1996-11-141,1601,1601,1301,1303,00011,300
1996-11-111,1601,1601,1601,1601,00011,600
1996-11-081,1601,1601,1601,1601,00011,600
1996-11-061,1501,1501,1501,1502,00011,500
1996-11-051,1501,1501,1501,1501,00011,500
1996-11-011,1401,1401,1401,1406,00011,400
1996-10-311,1501,1501,1501,1501,00011,500
1996-10-301,1401,1401,1401,1406,00011,400
1996-10-291,1501,1501,1401,1402,00011,400
1996-10-281,1601,1601,1601,1601,00011,600
1996-10-251,1801,1801,1601,1602,00011,600
1996-10-241,2101,2101,2101,2101,00012,100
1996-10-231,2101,2101,2101,2101,00012,100
1996-10-221,1801,1801,1801,1801,00011,800
1996-10-211,1801,1801,1801,1801,00011,800
1996-10-181,1801,1801,1801,1801,00011,800
1996-10-171,1801,1801,1801,1801,00011,800
1996-10-161,1801,1801,1801,1801,00011,800
1996-10-151,1401,1501,1401,1502,00011,500
1996-10-141,1301,1301,1301,1301,00011,300
1996-10-111,1301,1301,1301,1304,00011,300
1996-10-091,1301,1301,1201,1304,00011,300
1996-10-081,1201,1201,1201,1201,00011,200
1996-10-071,1201,1201,1201,1203,00011,200
1996-10-041,1201,1201,1201,1203,00011,200
1996-10-031,1201,1201,1201,1203,00011,200
1996-10-021,1201,1201,1101,1102,00011,100
1996-10-011,1201,1201,1201,1201,00011,200
1996-09-301,1401,1401,1401,1401,00011,400
1996-09-271,1301,1301,1301,1301,00011,300
1996-09-261,1401,1401,1401,1401,00011,400
1996-09-251,1401,1401,1401,1401,00011,400
1996-09-241,1401,1401,1401,1401,00011,400
1996-09-201,1601,1601,1401,1402,00011,400
1996-09-191,1601,1601,1601,1601,00011,600
1996-09-181,1301,1301,1301,1301,00011,300
1996-09-171,1101,1101,1101,1103,00011,100
1996-09-131,1101,1101,1101,1101,00011,100
1996-09-121,1101,1101,1101,1101,00011,100
1996-09-111,1301,1301,1101,1107,00011,100
1996-09-101,1301,1301,1301,1301,00011,300
1996-09-091,1301,1301,1301,1301,00011,300
1996-09-061,1701,1701,1501,1502,00011,500
1996-09-051,1501,1501,1501,1501,00011,500
1996-09-041,1501,1501,1501,1501,00011,500
1996-09-031,1701,1701,1701,1701,00011,700
1996-09-021,1701,1701,1701,1701,00011,700
1996-08-301,1701,1701,1701,1701,00011,700
1996-08-291,2001,2001,2001,2002,00012,000
1996-08-281,2001,2001,2001,2001,00012,000
1996-08-271,2001,2001,2001,2002,00012,000
1996-08-261,1701,1901,1701,1902,00011,900
1996-08-231,1801,1801,1801,1801,00011,800
1996-08-221,2001,2001,1801,1803,00011,800
1996-08-211,2001,2001,2001,2004,00012,000
1996-08-201,2001,2001,2001,2003,00012,000
1996-08-191,2101,2101,2101,2102,00012,100
1996-08-161,2401,2401,2401,2403,00012,400
1996-08-151,2001,2001,2001,20026,00012,000
1996-08-141,2201,2201,2001,2003,00012,000
1996-08-131,2201,2201,2101,2104,00012,100
1996-08-121,2201,2201,2201,2201,00012,200
1996-08-091,2201,2201,2201,2201,00012,200
1996-08-081,2001,2001,2001,2002,00012,000
1996-08-071,2501,2501,2501,2502,00012,500
1996-08-061,2501,2501,2501,2505,00012,500
1996-08-051,2501,2501,2501,2502,00012,500
1996-08-021,2601,2601,2601,2602,00012,600
1996-08-011,2501,2601,2001,26019,00012,600
1996-07-311,2701,2701,2601,2602,00012,600
1996-07-301,2701,3001,2701,3006,00013,000
1996-07-291,3001,3001,3001,3001,00013,000
1996-07-261,3001,3001,3001,3002,00013,000
1996-07-251,3001,3001,3001,3001,00013,000
1996-07-241,3101,3101,3101,3103,00013,100
1996-07-231,3201,3201,3101,3103,00013,100
1996-07-221,3301,3301,3001,3002,00013,000
1996-07-191,3601,3601,3501,3503,00013,500
1996-07-181,3601,3601,3601,3608,00013,600
1996-07-171,3601,3601,3601,3602,00013,600
1996-07-161,3701,3701,3601,3604,00013,600
1996-07-151,4201,4201,3801,38037,00013,800
1996-07-121,4301,4301,4201,42011,00014,200
1996-07-111,4501,4501,4301,43010,00014,300
1996-07-101,4501,4501,4401,4409,00014,400
1996-07-091,4401,4601,4401,44020,00014,400
1996-07-081,4501,4501,4301,4304,00014,300
1996-07-051,4601,4901,4501,4509,00014,500
1996-07-041,4601,4601,4201,42010,00014,200
1996-07-031,4901,4901,4601,4809,00014,800
1996-07-021,5001,5001,4701,50011,00015,000
1996-07-011,4401,5001,4301,50018,00015,000
1996-06-281,4501,4801,4201,42021,00014,200
1996-06-271,4801,4801,4101,47020,00014,700
1996-06-261,4501,4901,4501,49053,00014,900
1996-06-251,4101,4501,3901,45015,00014,500
1996-06-241,3901,4401,3901,44014,00014,400
1996-06-211,4401,4701,4301,45078,00014,500
1996-06-201,3201,4501,3201,44075,00014,400
1996-06-191,2801,3201,2801,3206,00013,200
1996-06-181,3001,3001,3001,3002,00013,000
1996-06-171,3401,3401,3201,3205,00013,200
1996-06-141,3401,3401,3001,34013,00013,400
1996-06-131,3001,3401,3001,34019,00013,400
1996-06-121,3001,3501,3001,32063,00013,200
1996-06-111,2301,2901,2301,29018,00012,900
1996-06-101,2301,2501,2301,2307,00012,300
1996-06-071,2301,2501,2101,2107,00012,100
1996-06-061,1901,2501,1901,25017,00012,500
1996-06-051,1901,2001,1801,1808,00011,800
1996-06-041,2001,2001,2001,2001,00012,000
1996-06-031,2301,2301,2301,2303,00012,300
1996-05-311,2101,2101,2101,2101,00012,100
1996-05-301,2101,2101,1901,1902,00011,900
1996-05-291,2001,2401,1801,24010,00012,400
1996-05-281,2401,2401,2301,2308,00012,300
1996-05-271,2501,2501,2301,2507,00012,500
1996-05-241,2601,2601,2501,2503,00012,500
1996-05-231,2801,2901,2601,26034,00012,600
1996-05-221,2701,2801,2701,28032,00012,800
1996-05-211,2801,2901,2601,27027,00012,700
1996-05-201,2501,2901,2501,26042,00012,600
1996-05-171,2601,2601,2401,25019,00012,500
1996-05-161,2501,2501,2401,25021,00012,500
1996-05-151,2401,2601,2401,25043,00012,500
1996-05-141,2001,2401,2001,24029,00012,400
1996-05-131,1801,2201,1801,21025,00012,100
1996-05-101,1801,1801,1701,1702,00011,700
1996-05-091,1801,1901,1801,18012,00011,800
1996-05-081,1201,1801,1001,18027,00011,800
1996-05-071,1201,1201,1201,1207,00011,200
1996-05-021,1201,1201,1101,1103,00011,100
1996-05-011,1101,1101,1101,1104,00011,100
1996-04-301,1101,1101,1101,1104,00011,100
1996-04-261,1301,1301,1101,1103,00011,100
1996-04-251,1401,1401,1201,1303,00011,300
1996-04-241,1501,1501,1201,1508,00011,500
1996-04-231,1501,1501,1201,1204,00011,200
1996-04-221,1001,1301,1001,1303,00011,300
1996-04-191,1101,1101,1001,1008,00011,000
1996-04-181,1101,1201,1001,1008,00011,000
1996-04-171,1801,1801,1301,1409,00011,400
1996-04-161,2101,2101,1901,20014,00012,000
1996-04-151,1501,2401,1501,21047,00012,100
1996-04-121,0801,1501,0801,13039,00011,300
1996-04-111,0301,0501,0201,05016,00010,500
1996-04-101,0201,0201,0201,0201,00010,200
1996-04-091,0101,0101,0101,0101,00010,100
1996-04-081,0001,0001,0001,0006,00010,000
1996-04-059909999909992,0009,990
1996-04-049909909909904,0009,900
1996-04-019959959719714,0009,710
1996-03-299811,0109811,00011,00010,000
1996-03-281,0201,0209819816,0009,810
1996-03-279809809809805,0009,800
1996-03-259809809709703,0009,700
1996-03-229879879879873,0009,870
1996-03-159409409409405,0009,400
1996-03-149409409409401,0009,400
1996-03-069519519519511,0009,510
1996-03-059659659659651,0009,650
1996-02-289809809709702,0009,700
1996-02-279809809809802,0009,800
1996-02-269809809809801,0009,800
1996-02-239909909909904,0009,900
1996-02-221,0001,0001,0001,0002,00010,000
1996-02-219809809809801,0009,800
1996-02-201,0001,0009901,0005,00010,000
1996-02-191,0001,0001,0001,0001,00010,000
1996-02-161,0001,0101,0001,0105,00010,100
1996-02-151,0201,0201,0001,0008,00010,000
1996-02-131,0201,0201,0201,0205,00010,200
1996-02-081,0001,0301,0001,0009,00010,000
1996-02-071,0101,0109959953,0009,950
1996-02-061,0001,00099099023,0009,900
1996-02-021,0001,0001,0001,0001,00010,000
1996-01-311,0101,0201,0101,0202,00010,200
1996-01-301,0501,0501,0201,0205,00010,200
1996-01-291,0401,0401,0401,0401,00010,400
1996-01-261,0401,0501,0301,0507,00010,500
1996-01-251,0401,0401,0401,0401,00010,400
1996-01-241,0301,0401,0201,0409,00010,400
1996-01-221,0201,0201,0001,0002,00010,000
1996-01-199901,0009851,0007,00010,000
1996-01-1898099097197110,0009,710
1996-01-179619619619612,0009,610
1996-01-169609609559557,0009,550
1996-01-129609609559557,0009,550
1996-01-109509509499493,0009,490
1996-01-099609609609602,0009,600
1996-01-089609609609602,0009,600
1996-01-059609609609603,0009,600
1996-01-049609609609601,0009,600

分割・併合履歴 : [2018-06-18]1株→0.1株