7422 東邦レマック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 600 | 610 | 600 | 600 | 3,000 | 6,000 |
| 2000-12-21 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-12-20 | 610 | 610 | 600 | 600 | 4,000 | 6,000 |
| 2000-12-19 | 604 | 604 | 604 | 604 | 2,000 | 6,040 |
| 2000-12-15 | 591 | 600 | 591 | 600 | 6,000 | 6,000 |
| 2000-12-14 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2000-12-12 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 2000-12-11 | 600 | 605 | 595 | 605 | 12,000 | 6,050 |
| 2000-12-08 | 590 | 604 | 590 | 604 | 3,000 | 6,040 |
| 2000-12-06 | 580 | 590 | 580 | 590 | 20,000 | 5,900 |
| 2000-11-30 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 2000-11-29 | 575 | 590 | 575 | 585 | 11,000 | 5,850 |
| 2000-11-28 | 590 | 590 | 580 | 580 | 2,000 | 5,800 |
| 2000-11-27 | 580 | 580 | 575 | 575 | 5,000 | 5,750 |
| 2000-11-15 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2000-11-14 | 585 | 585 | 575 | 575 | 6,000 | 5,750 |
| 2000-11-09 | 580 | 580 | 565 | 565 | 2,000 | 5,650 |
| 2000-11-08 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2000-11-01 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2000-10-31 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2000-10-27 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2000-10-26 | 580 | 590 | 570 | 570 | 8,000 | 5,700 |
| 2000-10-25 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2000-10-24 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2000-10-18 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2000-10-13 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2000-10-11 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2000-10-03 | 580 | 585 | 580 | 585 | 2,000 | 5,850 |
| 2000-09-29 | 590 | 595 | 590 | 595 | 3,000 | 5,950 |
| 2000-09-25 | 600 | 600 | 590 | 590 | 8,000 | 5,900 |
| 2000-09-22 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2000-09-21 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2000-09-20 | 590 | 595 | 590 | 595 | 4,000 | 5,950 |
| 2000-09-19 | 590 | 600 | 590 | 590 | 4,000 | 5,900 |
| 2000-09-14 | 600 | 607 | 600 | 600 | 8,000 | 6,000 |
| 2000-09-11 | 595 | 605 | 595 | 600 | 6,000 | 6,000 |
| 2000-09-05 | 592 | 592 | 592 | 592 | 1,000 | 5,920 |
| 2000-09-01 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2000-08-31 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-08-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-08-28 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 2000-08-24 | 620 | 620 | 605 | 605 | 2,000 | 6,050 |
| 2000-08-23 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2000-08-22 | 620 | 625 | 620 | 620 | 8,000 | 6,200 |
| 2000-08-21 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2000-08-17 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 2000-08-16 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 2000-08-10 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2000-08-02 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2000-08-01 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2000-07-31 | 625 | 630 | 625 | 630 | 5,000 | 6,300 |
| 2000-07-25 | 635 | 635 | 625 | 625 | 8,000 | 6,250 |
| 2000-07-19 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2000-07-12 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2000-07-11 | 620 | 625 | 620 | 625 | 4,000 | 6,250 |
| 2000-07-10 | 620 | 625 | 620 | 625 | 3,000 | 6,250 |
| 2000-07-06 | 580 | 605 | 580 | 605 | 10,000 | 6,050 |
| 2000-07-03 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2000-06-26 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2000-06-23 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2000-06-20 | 520 | 520 | 510 | 515 | 6,000 | 5,150 |
| 2000-06-19 | 516 | 516 | 510 | 510 | 6,000 | 5,100 |
| 2000-06-16 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2000-06-14 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2000-06-13 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2000-06-09 | 514 | 515 | 514 | 515 | 3,000 | 5,150 |
| 2000-06-08 | 510 | 515 | 510 | 510 | 6,000 | 5,100 |
| 2000-06-07 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2000-06-06 | 535 | 535 | 530 | 530 | 2,000 | 5,300 |
| 2000-06-05 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2000-05-31 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2000-05-30 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2000-05-29 | 570 | 570 | 560 | 560 | 5,000 | 5,600 |
| 2000-05-25 | 585 | 585 | 570 | 570 | 4,000 | 5,700 |
| 2000-05-24 | 600 | 600 | 585 | 585 | 9,000 | 5,850 |
| 2000-05-23 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-05-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-05-19 | 595 | 600 | 595 | 600 | 4,000 | 6,000 |
| 2000-05-18 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2000-05-16 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2000-05-12 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2000-05-11 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2000-05-09 | 605 | 605 | 600 | 605 | 6,000 | 6,050 |
| 2000-05-08 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2000-04-27 | 585 | 590 | 585 | 590 | 5,000 | 5,900 |
| 2000-04-25 | 585 | 590 | 585 | 590 | 4,000 | 5,900 |
| 2000-04-19 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2000-04-18 | 585 | 590 | 585 | 585 | 6,000 | 5,850 |
| 2000-04-17 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 2000-04-12 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2000-04-11 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2000-04-07 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2000-04-05 | 580 | 585 | 580 | 585 | 4,000 | 5,850 |
| 2000-04-04 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 2000-03-31 | 555 | 570 | 555 | 570 | 10,000 | 5,700 |
| 2000-03-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-03-29 | 535 | 545 | 535 | 545 | 2,000 | 5,450 |
| 2000-03-28 | 530 | 530 | 525 | 525 | 8,000 | 5,250 |
| 2000-03-24 | 515 | 520 | 515 | 520 | 2,000 | 5,200 |
| 2000-03-23 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2000-03-22 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2000-03-21 | 515 | 515 | 510 | 510 | 5,000 | 5,100 |
| 2000-03-17 | 510 | 515 | 510 | 515 | 5,000 | 5,150 |
| 2000-03-16 | 520 | 525 | 515 | 515 | 5,000 | 5,150 |
| 2000-03-15 | 530 | 530 | 525 | 525 | 6,000 | 5,250 |
| 2000-03-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-03-02 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2000-02-28 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2000-02-25 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2000-02-16 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 2000-02-15 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2000-02-07 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-02-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-02-02 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 2000-01-28 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-01-20 | 597 | 597 | 597 | 597 | 2,000 | 5,970 |
| 2000-01-19 | 598 | 598 | 598 | 598 | 2,000 | 5,980 |
| 2000-01-18 | 598 | 598 | 598 | 598 | 2,000 | 5,980 |
| 2000-01-17 | 598 | 600 | 598 | 600 | 2,000 | 6,000 |
| 2000-01-05 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
