7422 東邦レマック(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-285795795795791,000579
2007-12-255505505505501,000550
2007-12-195725725615613,000561
2007-12-1758059557157121,000571
2007-12-146256256256251,000625
2007-12-126426426116125,000612
2007-12-106386406206206,000620
2007-12-076356406356402,000640
2007-12-066146326146304,000630
2007-12-056156166156156,000615
2007-11-296026026026022,000602
2007-11-286106116036054,000605
2007-11-266026026006002,000600
2007-11-156106116106117,000611
2007-11-125885885885881,000588
2007-11-076096105996004,000600
2007-11-066056056056051,000605
2007-11-056056056056051,000605
2007-11-015905905895892,000589
2007-10-295965965955963,000596
2007-10-265945955935944,000594
2007-10-236096096086082,000608
2007-10-156096106096107,000610
2007-10-125915925915922,000592
2007-10-106016016006014,000601
2007-10-045855865855862,000586
2007-09-286096106096102,000610
2007-09-215765765765761,000576
2007-09-1860861160861111,000611
2007-09-135875885875882,000588
2007-09-1260961060360311,000603
2007-09-076006016006012,000601
2007-09-056196196166162,000616
2007-08-296106116106112,000611
2007-08-246026026026021,000602
2007-08-206026026026021,000602
2007-08-166186186186181,000618
2007-08-156196206196207,000620
2007-08-136106156106115,000611
2007-08-096236356236352,000635
2007-08-0860261160061114,000611
2007-07-306076075875878,000587
2007-07-265905905905902,000590
2007-07-245996005996002,000600
2007-07-176216226076076,000607
2007-07-136076076076071,000607
2007-07-066016026006006,000600
2007-07-056236246236242,000624
2007-07-046236246236234,000623
2007-07-026256256256251,000625
2007-06-286216216176172,000617
2007-06-186066066056053,000605
2007-06-156206206206205,000620
2007-06-136026066026064,000606
2007-06-116106106106101,000610
2007-06-056106106106101,000610
2007-06-046066076066073,000607
2007-05-316006006006001,000600
2007-05-305985985985982,000598
2007-05-286006006006002,000600
2007-05-246006006006001,000600
2007-05-236006006006001,000600
2007-05-175865955865952,000595
2007-05-156066096006007,000600
2007-05-146096096096091,000609
2007-05-116096096086082,000608
2007-05-105995995995991,000599
2007-05-0961661856059940,000599
2007-05-086156166156162,000616
2007-05-076146146146142,000614
2007-05-026146146146141,000614
2007-05-016516516356352,000635
2007-04-236356356356352,000635
2007-04-186356356356351,000635
2007-04-166346406346409,000640
2007-04-056346356346352,000635
2007-04-036156166156163,000616
2007-04-0265065161061011,000610
2007-03-306106106106102,000610
2007-03-286396446396444,000644
2007-03-156416426416425,000642
2007-03-136196196156153,000615
2007-03-126196266196255,000625
2007-03-096216306206303,000630
2007-03-056486486486481,000648
2007-02-286506506506501,000650
2007-02-236506506506504,000650
2007-02-206056056056051,000605
2007-02-166256256256251,000625
2007-02-156206496206498,000649
2007-02-136206206206202,000620
2007-02-086256296256294,000629
2007-02-056316316286287,000628
2007-01-296606606496492,000649
2007-01-236306306306301,000630
2007-01-196306306306301,000630
2007-01-156306306306305,000630
2007-01-106006156006144,000614
2007-01-056126126116112,000611

分割・併合履歴 : [2024-12-19]1株→10株 [2018-06-18]1株→0.1株