1. HOME >
  2. 株価時系列 >
  3. 7422 >
  4. 1999年

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
1999-12-286056056056052,0006,050
1999-12-216006005915912,0005,910
1999-12-206156156156152,0006,150
1999-12-176156156156152,0006,150
1999-12-166006006006001,0006,000
1999-12-156006006006003,0006,000
1999-12-136306306306301,0006,300
1999-12-086306306306304,0006,300
1999-12-066256256256251,0006,250
1999-12-016256256256251,0006,250
1999-11-306256256256251,0006,250
1999-11-266256256256251,0006,250
1999-11-256256256256251,0006,250
1999-11-175905905905901,0005,900
1999-11-165915915905902,0005,900
1999-11-155905905905903,0005,900
1999-11-106016015905902,0005,900
1999-11-055975975975971,0005,970
1999-11-026056056056051,0006,050
1999-10-286006006006001,0006,000
1999-10-266006006006001,0006,000
1999-10-256006006006001,0006,000
1999-10-226206206206201,0006,200
1999-10-216206206206201,0006,200
1999-10-196206206016013,0006,010
1999-10-186206206206202,0006,200
1999-10-156106106106101,0006,100
1999-10-146006006006001,0006,000
1999-10-126056056056051,0006,050
1999-10-086106106106101,0006,100
1999-10-076126126126121,0006,120
1999-10-056126126126121,0006,120
1999-09-286106106106101,0006,100
1999-09-276106106106101,0006,100
1999-09-246106106106102,0006,100
1999-09-216106106106101,0006,100
1999-09-206106106106101,0006,100
1999-09-176006006006002,0006,000
1999-09-166006006006002,0006,000
1999-09-136006006006002,0006,000
1999-09-106006006006001,0006,000
1999-09-096116116116112,0006,110
1999-09-086106116106113,0006,110
1999-09-076056056056051,0006,050
1999-09-066006056006054,0006,050
1999-09-036006006006002,0006,000
1999-09-026006006006001,0006,000
1999-08-316106106106101,0006,100
1999-08-246016016016011,0006,010
1999-08-206006056006054,0006,050
1999-08-186056056056052,0006,050
1999-08-176006006006002,0006,000
1999-08-165515515515511,0005,510
1999-08-125605605605603,0005,600
1999-08-065925925925921,0005,920
1999-08-056006005955952,0005,950
1999-07-285955955955951,0005,950
1999-07-266006006006001,0006,000
1999-07-236006006006001,0006,000
1999-07-226006006006001,0006,000
1999-07-216006006006002,0006,000
1999-07-165815815805802,0005,800
1999-07-155615805615803,0005,800
1999-07-096006005855852,0005,850
1999-07-086206306006008,0006,000
1999-07-075866305866207,0006,200
1999-07-065815815815813,0005,810
1999-07-055615615605603,0005,600
1999-07-025605605605601,0005,600
1999-06-305505505505501,0005,500
1999-06-285505505405402,0005,400
1999-06-245405405405402,0005,400
1999-06-215455455455451,0005,450
1999-06-185455455455453,0005,450
1999-06-175505505325323,0005,320
1999-06-165485505455456,0005,450
1999-06-155505505505502,0005,500
1999-06-095115115115111,0005,110
1999-06-085105105105101,0005,100
1999-06-075305305005007,0005,000
1999-06-045205205205201,0005,200
1999-06-025005005005003,0005,000
1999-06-015105104904902,0004,900
1999-05-285405405405402,0005,400
1999-05-275405405405402,0005,400
1999-05-265605605605601,0005,600
1999-05-205605605605602,0005,600
1999-05-195705705705702,0005,700
1999-05-185705705705702,0005,700
1999-05-175705805705803,0005,800
1999-05-145705705705701,0005,700
1999-05-105705905705905,0005,900
1999-05-065555615555612,0005,610
1999-04-305635635605603,0005,600
1999-04-285725725725721,0005,720
1999-04-275605805605704,0005,700
1999-04-265405605405605,0005,600
1999-04-235565605405405,0005,400
1999-04-225515515515511,0005,510
1999-04-215405405405403,0005,400
1999-04-205605605505504,0005,500
1999-04-195605655605605,0005,600
1999-04-165585605505604,0005,600
1999-04-155525525505505,0005,500
1999-04-135305305305302,0005,300
1999-04-125465505305305,0005,300
1999-04-095555555305309,0005,300
1999-04-085505505505501,0005,500
1999-04-075605605505503,0005,500
1999-04-0660060056056010,0005,600
1999-04-0555058053157429,0005,740
1999-04-025405505405509,0005,500
1999-04-015105105105103,0005,100
1999-03-314904954814819,0004,810
1999-03-304764764764761,0004,760
1999-03-294514624514627,0004,620
1999-03-2645045244544518,0004,450
1999-03-254454504454507,0004,500
1999-03-244504504454454,0004,450
1999-03-234504504504507,0004,500
1999-03-1945046045045012,0004,500
1999-03-184504504504502,0004,500
1999-03-1745045045045010,0004,500
1999-03-1645045045045023,0004,500
1999-03-154504504504501,0004,500
1999-03-094504504404405,0004,400
1999-03-054504504504509,0004,500
1999-03-044504504504503,0004,500
1999-03-0345045045045014,0004,500
1999-03-024504504504502,0004,500
1999-03-014504504504505,0004,500
1999-02-264504504504501,0004,500
1999-02-254504504504504,0004,500
1999-02-244504504504502,0004,500
1999-02-234504504504506,0004,500
1999-02-224504504504504,0004,500
1999-02-194504504504502,0004,500
1999-02-123953953953955,0003,950
1999-02-104104104004007,0004,000
1999-02-084354354114114,0004,110
1999-02-053953953953952,0003,950
1999-02-024394394394391,0004,390
1999-02-014504504504503,0004,500
1999-01-284504504504502,0004,500
1999-01-254654654654651,0004,650
1999-01-224704704704702,0004,700
1999-01-214704704704702,0004,700
1999-01-204804804804802,0004,800
1999-01-184804804804802,0004,800
1999-01-134504504504501,0004,500
1999-01-115105105105101,0005,100
1999-01-075105105105102,0005,100
1999-01-065105105105101,0005,100
1999-01-055105105105102,0005,100
1999-01-045105105105102,0005,100

分割・併合履歴 ： [2018-06-18]1株→0.1株