7422 東邦レマック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 2005-12-29 | 669 | 669 | 650 | 665 | 11,000 | 6,650 |
| 2005-12-28 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2005-12-27 | 661 | 670 | 660 | 660 | 4,000 | 6,600 |
| 2005-12-26 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2005-12-22 | 685 | 692 | 680 | 680 | 6,000 | 6,800 |
| 2005-12-20 | 706 | 706 | 700 | 705 | 7,000 | 7,050 |
| 2005-12-19 | 710 | 710 | 707 | 707 | 2,000 | 7,070 |
| 2005-12-16 | 706 | 710 | 706 | 710 | 4,000 | 7,100 |
| 2005-12-15 | 700 | 715 | 700 | 706 | 29,000 | 7,060 |
| 2005-12-14 | 748 | 760 | 748 | 760 | 8,000 | 7,600 |
| 2005-12-13 | 768 | 770 | 764 | 766 | 6,000 | 7,660 |
| 2005-12-12 | 739 | 770 | 739 | 770 | 5,000 | 7,700 |
| 2005-12-09 | 750 | 770 | 735 | 770 | 6,000 | 7,700 |
| 2005-12-08 | 724 | 725 | 724 | 725 | 4,000 | 7,250 |
| 2005-12-07 | 710 | 725 | 710 | 725 | 23,000 | 7,250 |
| 2005-12-05 | 710 | 723 | 710 | 710 | 11,000 | 7,100 |
| 2005-12-02 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2005-12-01 | 702 | 702 | 700 | 700 | 2,000 | 7,000 |
| 2005-11-30 | 701 | 701 | 700 | 700 | 4,000 | 7,000 |
| 2005-11-28 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 2005-11-25 | 676 | 677 | 650 | 660 | 8,000 | 6,600 |
| 2005-11-24 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 2005-11-22 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2005-11-21 | 686 | 687 | 686 | 686 | 4,000 | 6,860 |
| 2005-11-17 | 685 | 686 | 685 | 686 | 2,000 | 6,860 |
| 2005-11-16 | 685 | 687 | 683 | 685 | 9,000 | 6,850 |
| 2005-11-15 | 684 | 695 | 669 | 669 | 12,000 | 6,690 |
| 2005-11-14 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2005-11-11 | 648 | 700 | 648 | 660 | 4,000 | 6,600 |
| 2005-11-09 | 652 | 652 | 652 | 652 | 2,000 | 6,520 |
| 2005-11-07 | 650 | 651 | 634 | 634 | 3,000 | 6,340 |
| 2005-11-04 | 650 | 650 | 632 | 632 | 4,000 | 6,320 |
| 2005-11-01 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 2005-10-31 | 630 | 631 | 630 | 631 | 5,000 | 6,310 |
| 2005-10-28 | 620 | 621 | 620 | 620 | 4,000 | 6,200 |
| 2005-10-27 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 2005-10-26 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2005-10-25 | 620 | 629 | 619 | 619 | 7,000 | 6,190 |
| 2005-10-19 | 627 | 627 | 625 | 625 | 2,000 | 6,250 |
| 2005-10-17 | 621 | 625 | 620 | 625 | 8,000 | 6,250 |
| 2005-10-14 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 2005-10-13 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2005-10-12 | 622 | 622 | 620 | 620 | 2,000 | 6,200 |
| 2005-10-06 | 621 | 621 | 620 | 620 | 4,000 | 6,200 |
| 2005-10-05 | 604 | 620 | 604 | 620 | 4,000 | 6,200 |
| 2005-09-27 | 611 | 611 | 602 | 603 | 3,000 | 6,030 |
| 2005-09-22 | 600 | 627 | 600 | 627 | 16,000 | 6,270 |
| 2005-09-15 | 630 | 631 | 600 | 600 | 19,000 | 6,000 |
| 2005-09-09 | 591 | 591 | 590 | 590 | 2,000 | 5,900 |
| 2005-09-05 | 591 | 591 | 590 | 590 | 3,000 | 5,900 |
| 2005-09-01 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2005-08-23 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2005-08-19 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 2005-08-18 | 591 | 591 | 585 | 587 | 8,000 | 5,870 |
| 2005-08-17 | 581 | 591 | 580 | 590 | 6,000 | 5,900 |
| 2005-08-16 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2005-08-15 | 588 | 589 | 588 | 589 | 3,000 | 5,890 |
| 2005-08-09 | 576 | 576 | 575 | 575 | 2,000 | 5,750 |
| 2005-08-08 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2005-07-28 | 591 | 591 | 590 | 590 | 2,000 | 5,900 |
| 2005-07-20 | 591 | 591 | 590 | 590 | 2,000 | 5,900 |
| 2005-07-15 | 581 | 591 | 581 | 590 | 8,000 | 5,900 |
| 2005-07-06 | 570 | 571 | 570 | 571 | 2,000 | 5,710 |
| 2005-07-05 | 598 | 599 | 598 | 599 | 5,000 | 5,990 |
| 2005-07-04 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2005-06-20 | 550 | 570 | 550 | 570 | 2,000 | 5,700 |
| 2005-06-17 | 569 | 569 | 558 | 558 | 3,000 | 5,580 |
| 2005-06-15 | 599 | 600 | 569 | 569 | 8,000 | 5,690 |
| 2005-06-13 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2005-06-07 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 2005-05-31 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 2005-05-27 | 590 | 590 | 580 | 580 | 11,000 | 5,800 |
| 2005-05-23 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2005-05-17 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2005-05-16 | 590 | 591 | 590 | 590 | 9,000 | 5,900 |
| 2005-05-06 | 589 | 590 | 589 | 590 | 2,000 | 5,900 |
| 2005-05-02 | 570 | 576 | 570 | 576 | 5,000 | 5,760 |
| 2005-04-28 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2005-04-26 | 568 | 580 | 568 | 580 | 2,000 | 5,800 |
| 2005-04-19 | 587 | 590 | 587 | 590 | 3,000 | 5,900 |
| 2005-04-18 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2005-04-15 | 594 | 605 | 594 | 600 | 7,000 | 6,000 |
| 2005-04-14 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2005-04-13 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2005-04-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2005-04-07 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 2005-04-05 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2005-04-04 | 605 | 605 | 580 | 580 | 7,000 | 5,800 |
| 2005-04-01 | 571 | 630 | 571 | 599 | 6,000 | 5,990 |
| 2005-03-28 | 570 | 571 | 570 | 571 | 5,000 | 5,710 |
| 2005-03-25 | 562 | 562 | 549 | 549 | 3,000 | 5,490 |
| 2005-03-24 | 550 | 560 | 550 | 560 | 3,000 | 5,600 |
| 2005-03-23 | 550 | 550 | 549 | 549 | 4,000 | 5,490 |
| 2005-03-22 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2005-03-15 | 560 | 561 | 555 | 555 | 9,000 | 5,550 |
| 2005-03-14 | 560 | 562 | 560 | 560 | 10,000 | 5,600 |
| 2005-03-11 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2005-03-10 | 550 | 552 | 550 | 550 | 4,000 | 5,500 |
| 2005-03-07 | 560 | 560 | 540 | 550 | 13,000 | 5,500 |
| 2005-03-04 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2005-03-03 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2005-03-01 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2005-02-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2005-02-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2005-02-21 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2005-02-18 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 2005-02-17 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2005-02-16 | 549 | 550 | 530 | 530 | 3,000 | 5,300 |
| 2005-02-15 | 548 | 581 | 548 | 560 | 10,000 | 5,600 |
| 2005-02-10 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2005-02-09 | 519 | 520 | 519 | 520 | 4,000 | 5,200 |
| 2005-02-07 | 536 | 536 | 520 | 520 | 2,000 | 5,200 |
| 2005-02-03 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2005-01-31 | 510 | 512 | 509 | 509 | 3,000 | 5,090 |
| 2005-01-28 | 531 | 532 | 531 | 532 | 2,000 | 5,320 |
| 2005-01-25 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2005-01-24 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2005-01-18 | 535 | 540 | 535 | 535 | 4,000 | 5,350 |
| 2005-01-17 | 557 | 558 | 475 | 531 | 32,000 | 5,310 |
| 2005-01-14 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 2005-01-12 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2005-01-11 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
