7422 東邦レマック(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1999-12-21 | 600 | 600 | 591 | 591 | 2,000 | 591 |
| 1999-12-20 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1999-12-17 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1999-12-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-12-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-12-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-12-08 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1999-12-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-12-01 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-11-30 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-11-26 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-11-25 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-11-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-11-16 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 1999-11-15 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-11-10 | 601 | 601 | 590 | 590 | 2,000 | 590 |
| 1999-11-05 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1999-11-02 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-10-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-19 | 620 | 620 | 601 | 601 | 3,000 | 601 |
| 1999-10-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-10-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-10-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-12 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-10-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-10-07 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1999-10-05 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1999-09-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-09-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-09-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-09-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-09-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-09-09 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1999-09-08 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 1999-09-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-09-06 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 1999-09-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-09-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-08-31 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-08-24 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-08-20 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 1999-08-18 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1999-08-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-08-16 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1999-08-12 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1999-08-06 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1999-08-05 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 1999-07-28 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1999-07-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-07-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-07-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-07-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-07-16 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 1999-07-15 | 561 | 580 | 561 | 580 | 3,000 | 580 |
| 1999-07-09 | 600 | 600 | 585 | 585 | 2,000 | 585 |
| 1999-07-08 | 620 | 630 | 600 | 600 | 8,000 | 600 |
| 1999-07-07 | 586 | 630 | 586 | 620 | 7,000 | 620 |
| 1999-07-06 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1999-07-05 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1999-07-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-06-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-06-28 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1999-06-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-06-21 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-06-18 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1999-06-17 | 550 | 550 | 532 | 532 | 3,000 | 532 |
| 1999-06-16 | 548 | 550 | 545 | 545 | 6,000 | 545 |
| 1999-06-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-06-09 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1999-06-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-06-07 | 530 | 530 | 500 | 500 | 7,000 | 500 |
| 1999-06-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-06-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-06-01 | 510 | 510 | 490 | 490 | 2,000 | 490 |
| 1999-05-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-05-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-05-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-05-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-05-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-05-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-05-17 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 1999-05-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-05-10 | 570 | 590 | 570 | 590 | 5,000 | 590 |
| 1999-05-06 | 555 | 561 | 555 | 561 | 2,000 | 561 |
| 1999-04-30 | 563 | 563 | 560 | 560 | 3,000 | 560 |
| 1999-04-28 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1999-04-27 | 560 | 580 | 560 | 570 | 4,000 | 570 |
| 1999-04-26 | 540 | 560 | 540 | 560 | 5,000 | 560 |
| 1999-04-23 | 556 | 560 | 540 | 540 | 5,000 | 540 |
| 1999-04-22 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1999-04-21 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-04-20 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1999-04-19 | 560 | 565 | 560 | 560 | 5,000 | 560 |
| 1999-04-16 | 558 | 560 | 550 | 560 | 4,000 | 560 |
| 1999-04-15 | 552 | 552 | 550 | 550 | 5,000 | 550 |
| 1999-04-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-04-12 | 546 | 550 | 530 | 530 | 5,000 | 530 |
| 1999-04-09 | 555 | 555 | 530 | 530 | 9,000 | 530 |
| 1999-04-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-04-07 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1999-04-06 | 600 | 600 | 560 | 560 | 10,000 | 560 |
| 1999-04-05 | 550 | 580 | 531 | 574 | 29,000 | 574 |
| 1999-04-02 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 1999-04-01 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-03-31 | 490 | 495 | 481 | 481 | 9,000 | 481 |
| 1999-03-30 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1999-03-29 | 451 | 462 | 451 | 462 | 7,000 | 462 |
| 1999-03-26 | 450 | 452 | 445 | 445 | 18,000 | 445 |
| 1999-03-25 | 445 | 450 | 445 | 450 | 7,000 | 450 |
| 1999-03-24 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 1999-03-23 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1999-03-19 | 450 | 460 | 450 | 450 | 12,000 | 450 |
| 1999-03-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-03-17 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1999-03-16 | 450 | 450 | 450 | 450 | 23,000 | 450 |
| 1999-03-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-09 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 1999-03-05 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1999-03-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-03-03 | 450 | 450 | 450 | 450 | 14,000 | 450 |
| 1999-03-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-03-01 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1999-02-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-02-25 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-02-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-02-23 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1999-02-22 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-02-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-02-12 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1999-02-10 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 1999-02-08 | 435 | 435 | 411 | 411 | 4,000 | 411 |
| 1999-02-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1999-02-02 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1999-02-01 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-01-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-01-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-01-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-01-21 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-01-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-01-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-01-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-01-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-01-07 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-01-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-01-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-01-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
分割・併合履歴 ： [2024-12-19]1株→10株 [2018-06-18]1株→0.1株