7422 東邦レマック(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2004-12-28 | 586 | 586 | 585 | 585 | 2,000 | 5,850 |
| 2004-12-27 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2004-12-24 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2004-12-21 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2004-12-17 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2004-12-16 | 609 | 609 | 599 | 601 | 3,000 | 6,010 |
| 2004-12-15 | 626 | 627 | 626 | 627 | 6,000 | 6,270 |
| 2004-12-14 | 617 | 617 | 615 | 615 | 2,000 | 6,150 |
| 2004-12-13 | 625 | 625 | 612 | 612 | 8,000 | 6,120 |
| 2004-12-10 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2004-12-09 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2004-12-08 | 640 | 642 | 640 | 640 | 3,000 | 6,400 |
| 2004-12-06 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2004-12-03 | 641 | 641 | 630 | 630 | 2,000 | 6,300 |
| 2004-11-29 | 660 | 661 | 660 | 661 | 3,000 | 6,610 |
| 2004-11-26 | 629 | 630 | 629 | 630 | 2,000 | 6,300 |
| 2004-11-25 | 630 | 650 | 630 | 650 | 2,000 | 6,500 |
| 2004-11-24 | 600 | 605 | 600 | 605 | 2,000 | 6,050 |
| 2004-11-15 | 577 | 600 | 576 | 600 | 6,000 | 6,000 |
| 2004-11-09 | 580 | 580 | 574 | 574 | 2,000 | 5,740 |
| 2004-11-05 | 581 | 582 | 581 | 582 | 2,000 | 5,820 |
| 2004-10-28 | 580 | 581 | 580 | 581 | 2,000 | 5,810 |
| 2004-10-25 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2004-10-18 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2004-10-15 | 573 | 624 | 573 | 585 | 10,000 | 5,850 |
| 2004-10-12 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2004-10-04 | 580 | 582 | 580 | 582 | 7,000 | 5,820 |
| 2004-09-28 | 560 | 577 | 560 | 577 | 3,000 | 5,770 |
| 2004-09-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2004-09-15 | 578 | 600 | 575 | 595 | 8,000 | 5,950 |
| 2004-09-14 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 2004-09-10 | 570 | 571 | 570 | 570 | 6,000 | 5,700 |
| 2004-09-08 | 566 | 600 | 566 | 570 | 7,000 | 5,700 |
| 2004-09-07 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 2004-09-06 | 531 | 532 | 531 | 531 | 3,000 | 5,310 |
| 2004-08-30 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2004-08-27 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 2004-08-26 | 500 | 500 | 493 | 493 | 3,000 | 4,930 |
| 2004-08-18 | 540 | 540 | 520 | 520 | 2,000 | 5,200 |
| 2004-08-16 | 544 | 555 | 544 | 555 | 6,000 | 5,550 |
| 2004-08-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2004-08-06 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2004-08-05 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 2004-07-30 | 580 | 580 | 550 | 550 | 3,000 | 5,500 |
| 2004-07-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2004-07-28 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 2004-07-15 | 584 | 585 | 584 | 584 | 7,000 | 5,840 |
| 2004-07-12 | 520 | 529 | 520 | 529 | 2,000 | 5,290 |
| 2004-07-09 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2004-07-05 | 540 | 565 | 540 | 565 | 6,000 | 5,650 |
| 2004-07-02 | 547 | 547 | 529 | 529 | 2,000 | 5,290 |
| 2004-06-28 | 560 | 561 | 560 | 561 | 2,000 | 5,610 |
| 2004-06-24 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2004-06-23 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 2004-06-15 | 541 | 560 | 541 | 560 | 8,000 | 5,600 |
| 2004-06-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2004-06-07 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2004-06-02 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 2004-06-01 | 535 | 535 | 530 | 530 | 2,000 | 5,300 |
| 2004-05-31 | 530 | 535 | 530 | 535 | 6,000 | 5,350 |
| 2004-05-28 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2004-05-26 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2004-05-18 | 520 | 520 | 490 | 490 | 2,000 | 4,900 |
| 2004-05-17 | 525 | 530 | 525 | 530 | 6,000 | 5,300 |
| 2004-05-13 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-05-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-05-07 | 524 | 524 | 523 | 523 | 2,000 | 5,230 |
| 2004-05-06 | 524 | 525 | 520 | 523 | 4,000 | 5,230 |
| 2004-04-30 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 2004-04-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2004-04-27 | 495 | 510 | 485 | 490 | 6,000 | 4,900 |
| 2004-04-26 | 505 | 510 | 495 | 500 | 6,000 | 5,000 |
| 2004-04-23 | 510 | 510 | 505 | 510 | 4,000 | 5,100 |
| 2004-04-15 | 504 | 508 | 500 | 500 | 11,000 | 5,000 |
| 2004-04-14 | 505 | 505 | 500 | 500 | 4,000 | 5,000 |
| 2004-04-13 | 491 | 501 | 491 | 495 | 13,000 | 4,950 |
| 2004-04-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-04-09 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 2004-04-06 | 501 | 501 | 500 | 500 | 4,000 | 5,000 |
| 2004-04-05 | 519 | 525 | 500 | 500 | 11,000 | 5,000 |
| 2004-04-02 | 520 | 525 | 520 | 520 | 7,000 | 5,200 |
| 2004-03-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-03-29 | 500 | 525 | 500 | 500 | 8,000 | 5,000 |
| 2004-03-26 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2004-03-22 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2004-03-16 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2004-03-15 | 500 | 520 | 500 | 510 | 7,000 | 5,100 |
| 2004-03-10 | 482 | 485 | 482 | 485 | 2,000 | 4,850 |
| 2004-03-08 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-03-05 | 475 | 480 | 475 | 480 | 2,000 | 4,800 |
| 2004-03-04 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2004-03-01 | 480 | 480 | 450 | 450 | 3,000 | 4,500 |
| 2004-02-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-02-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2004-02-16 | 520 | 524 | 520 | 520 | 8,000 | 5,200 |
| 2004-02-12 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-02-06 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-02-05 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2004-01-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-01-23 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-01-15 | 460 | 464 | 460 | 460 | 7,000 | 4,600 |
| 2004-01-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-01-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-01-07 | 460 | 460 | 459 | 459 | 3,000 | 4,590 |
| 2004-01-05 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
