7422 東邦レマック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 615 | 615 | 593 | 593 | 2,000 | 5,930 |
| 2006-12-27 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 2006-12-26 | 593 | 595 | 593 | 594 | 5,000 | 5,940 |
| 2006-12-22 | 619 | 620 | 614 | 619 | 9,000 | 6,190 |
| 2006-12-18 | 623 | 625 | 623 | 625 | 2,000 | 6,250 |
| 2006-12-15 | 634 | 635 | 629 | 630 | 7,000 | 6,300 |
| 2006-12-14 | 652 | 654 | 630 | 635 | 12,000 | 6,350 |
| 2006-12-13 | 668 | 668 | 668 | 668 | 2,000 | 6,680 |
| 2006-12-12 | 670 | 671 | 668 | 668 | 6,000 | 6,680 |
| 2006-12-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2006-12-06 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2006-12-05 | 650 | 680 | 649 | 649 | 4,000 | 6,490 |
| 2006-11-30 | 630 | 650 | 630 | 650 | 2,000 | 6,500 |
| 2006-11-28 | 630 | 631 | 630 | 630 | 7,000 | 6,300 |
| 2006-11-20 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-11-15 | 653 | 655 | 649 | 649 | 6,000 | 6,490 |
| 2006-11-09 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 2006-11-08 | 610 | 612 | 610 | 612 | 2,000 | 6,120 |
| 2006-10-31 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2006-10-30 | 640 | 641 | 640 | 641 | 2,000 | 6,410 |
| 2006-10-18 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2006-10-17 | 670 | 670 | 635 | 635 | 2,000 | 6,350 |
| 2006-10-16 | 650 | 680 | 650 | 680 | 7,000 | 6,800 |
| 2006-10-05 | 640 | 640 | 630 | 630 | 2,000 | 6,300 |
| 2006-09-29 | 613 | 614 | 613 | 613 | 3,000 | 6,130 |
| 2006-09-28 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-09-25 | 618 | 620 | 618 | 620 | 2,000 | 6,200 |
| 2006-09-22 | 619 | 620 | 619 | 620 | 2,000 | 6,200 |
| 2006-09-20 | 640 | 641 | 625 | 625 | 8,000 | 6,250 |
| 2006-09-19 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 2006-09-15 | 690 | 691 | 690 | 691 | 11,000 | 6,910 |
| 2006-09-14 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-09-13 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2006-09-12 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2006-09-08 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 2006-09-06 | 655 | 655 | 650 | 650 | 11,000 | 6,500 |
| 2006-08-29 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2006-08-28 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2006-08-25 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2006-08-23 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-08-22 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 2006-08-17 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 2006-08-15 | 650 | 651 | 650 | 651 | 6,000 | 6,510 |
| 2006-08-14 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2006-08-09 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-08-07 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-07-31 | 590 | 591 | 580 | 590 | 11,000 | 5,900 |
| 2006-07-28 | 620 | 640 | 605 | 615 | 9,000 | 6,150 |
| 2006-07-27 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-07-25 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2006-07-24 | 631 | 632 | 630 | 632 | 6,000 | 6,320 |
| 2006-07-18 | 654 | 655 | 631 | 631 | 7,000 | 6,310 |
| 2006-07-14 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 2006-07-10 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2006-07-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2006-07-05 | 662 | 662 | 662 | 662 | 2,000 | 6,620 |
| 2006-06-29 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2006-06-28 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2006-06-19 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 2006-06-16 | 606 | 625 | 606 | 622 | 5,000 | 6,220 |
| 2006-06-15 | 624 | 625 | 616 | 625 | 12,000 | 6,250 |
| 2006-06-13 | 628 | 630 | 628 | 630 | 5,000 | 6,300 |
| 2006-06-09 | 635 | 685 | 635 | 685 | 4,000 | 6,850 |
| 2006-06-07 | 623 | 625 | 620 | 620 | 5,000 | 6,200 |
| 2006-06-06 | 633 | 635 | 620 | 631 | 4,000 | 6,310 |
| 2006-06-02 | 689 | 690 | 675 | 675 | 5,000 | 6,750 |
| 2006-05-29 | 700 | 701 | 680 | 680 | 6,000 | 6,800 |
| 2006-05-22 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2006-05-16 | 680 | 702 | 680 | 700 | 7,000 | 7,000 |
| 2006-05-15 | 679 | 682 | 679 | 680 | 5,000 | 6,800 |
| 2006-05-10 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2006-05-09 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-05-08 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2006-04-28 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 2006-04-25 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-04-17 | 670 | 671 | 666 | 668 | 7,000 | 6,680 |
| 2006-04-13 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-04-07 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2006-04-03 | 650 | 668 | 640 | 640 | 18,000 | 6,400 |
| 2006-03-30 | 648 | 649 | 645 | 645 | 7,000 | 6,450 |
| 2006-03-28 | 648 | 649 | 648 | 649 | 4,000 | 6,490 |
| 2006-03-23 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 2006-03-22 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 2006-03-20 | 626 | 627 | 626 | 627 | 2,000 | 6,270 |
| 2006-03-17 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 2006-03-15 | 649 | 649 | 649 | 649 | 3,000 | 6,490 |
| 2006-03-14 | 611 | 616 | 611 | 616 | 12,000 | 6,160 |
| 2006-03-13 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2006-03-06 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2006-02-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-02-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-02-24 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 2006-02-23 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 2006-02-22 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
| 2006-02-20 | 641 | 641 | 615 | 615 | 4,000 | 6,150 |
| 2006-02-17 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 2006-02-15 | 679 | 680 | 670 | 675 | 7,000 | 6,750 |
| 2006-02-14 | 685 | 685 | 668 | 670 | 6,000 | 6,700 |
| 2006-02-13 | 699 | 700 | 699 | 700 | 2,000 | 7,000 |
| 2006-02-10 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 2006-02-09 | 699 | 700 | 699 | 700 | 2,000 | 7,000 |
| 2006-02-08 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2006-02-07 | 691 | 692 | 691 | 692 | 4,000 | 6,920 |
| 2006-02-06 | 691 | 699 | 691 | 698 | 8,000 | 6,980 |
| 2006-02-03 | 694 | 730 | 685 | 691 | 57,000 | 6,910 |
| 2006-02-02 | 650 | 650 | 648 | 648 | 5,000 | 6,480 |
| 2006-01-31 | 676 | 676 | 675 | 675 | 2,000 | 6,750 |
| 2006-01-30 | 675 | 676 | 675 | 676 | 2,000 | 6,760 |
| 2006-01-20 | 675 | 676 | 675 | 676 | 2,000 | 6,760 |
| 2006-01-19 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 2006-01-18 | 690 | 690 | 678 | 688 | 7,000 | 6,880 |
| 2006-01-16 | 690 | 691 | 690 | 690 | 6,000 | 6,900 |
| 2006-01-13 | 679 | 680 | 679 | 680 | 14,000 | 6,800 |
| 2006-01-11 | 690 | 691 | 690 | 690 | 4,000 | 6,900 |
| 2006-01-10 | 685 | 691 | 685 | 691 | 11,000 | 6,910 |
| 2006-01-05 | 679 | 686 | 679 | 685 | 8,000 | 6,850 |
| 2006-01-04 | 665 | 670 | 665 | 669 | 8,000 | 6,690 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
