7422 東邦レマック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2002-12-27 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2002-12-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-12-18 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2002-12-17 | 490 | 490 | 480 | 480 | 4,000 | 4,800 |
| 2002-12-16 | 537 | 537 | 500 | 520 | 15,000 | 5,200 |
| 2002-12-13 | 490 | 530 | 480 | 530 | 6,000 | 5,300 |
| 2002-12-11 | 480 | 495 | 480 | 495 | 4,000 | 4,950 |
| 2002-12-10 | 500 | 500 | 495 | 495 | 8,000 | 4,950 |
| 2002-12-09 | 500 | 500 | 495 | 495 | 6,000 | 4,950 |
| 2002-12-06 | 485 | 495 | 485 | 495 | 7,000 | 4,950 |
| 2002-12-03 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2002-11-22 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2002-11-21 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2002-11-20 | 470 | 482 | 470 | 475 | 4,000 | 4,750 |
| 2002-11-15 | 485 | 495 | 465 | 475 | 11,000 | 4,750 |
| 2002-11-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-10-25 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2002-10-24 | 470 | 475 | 465 | 470 | 8,000 | 4,700 |
| 2002-10-15 | 475 | 475 | 475 | 475 | 18,000 | 4,750 |
| 2002-10-11 | 465 | 470 | 465 | 470 | 2,000 | 4,700 |
| 2002-10-10 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 2002-10-08 | 470 | 475 | 470 | 475 | 6,000 | 4,750 |
| 2002-10-07 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2002-09-27 | 450 | 470 | 450 | 470 | 3,000 | 4,700 |
| 2002-09-20 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2002-09-17 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2002-09-11 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2002-09-03 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 2002-09-02 | 420 | 420 | 410 | 410 | 3,000 | 4,100 |
| 2002-08-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2002-08-29 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2002-08-27 | 475 | 475 | 470 | 470 | 2,000 | 4,700 |
| 2002-08-21 | 480 | 500 | 480 | 480 | 2,000 | 4,800 |
| 2002-08-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2002-08-16 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2002-08-05 | 460 | 477 | 460 | 477 | 2,000 | 4,770 |
| 2002-07-29 | 475 | 497 | 475 | 497 | 2,000 | 4,970 |
| 2002-07-23 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-07-22 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 2002-07-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-07-15 | 540 | 540 | 495 | 500 | 44,000 | 5,000 |
| 2002-07-11 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2002-07-10 | 541 | 543 | 540 | 543 | 5,000 | 5,430 |
| 2002-06-28 | 543 | 543 | 541 | 541 | 9,000 | 5,410 |
| 2002-06-27 | 543 | 543 | 543 | 543 | 2,000 | 5,430 |
| 2002-06-26 | 541 | 543 | 541 | 543 | 4,000 | 5,430 |
| 2002-06-25 | 541 | 543 | 541 | 543 | 4,000 | 5,430 |
| 2002-06-20 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2002-06-18 | 540 | 574 | 540 | 540 | 4,000 | 5,400 |
| 2002-06-17 | 576 | 576 | 550 | 574 | 6,000 | 5,740 |
| 2002-06-14 | 460 | 580 | 460 | 580 | 9,000 | 5,800 |
| 2002-05-15 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2002-05-14 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2002-05-02 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2002-04-26 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-04-25 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 2002-04-23 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2002-04-17 | 450 | 450 | 440 | 450 | 2,000 | 4,500 |
| 2002-04-15 | 445 | 445 | 435 | 440 | 3,000 | 4,400 |
| 2002-03-26 | 455 | 455 | 440 | 440 | 3,000 | 4,400 |
| 2002-03-22 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-03-19 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 2002-03-12 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2002-03-08 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2002-03-07 | 435 | 435 | 430 | 435 | 4,000 | 4,350 |
| 2002-02-26 | 410 | 422 | 410 | 420 | 4,000 | 4,200 |
| 2002-02-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2002-02-21 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2002-02-20 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2002-02-18 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2002-02-15 | 415 | 415 | 410 | 410 | 7,000 | 4,100 |
| 2002-02-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2002-01-30 | 420 | 420 | 400 | 400 | 2,000 | 4,000 |
| 2002-01-29 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2002-01-28 | 445 | 445 | 425 | 425 | 10,000 | 4,250 |
| 2002-01-25 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2002-01-24 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-01-23 | 445 | 457 | 435 | 435 | 5,000 | 4,350 |
| 2002-01-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-01-18 | 470 | 485 | 465 | 465 | 6,000 | 4,650 |
| 2002-01-17 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2002-01-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2002-01-10 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2002-01-08 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
