7422 東邦レマック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-12-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-12-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-12-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-12-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-12-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-12-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-12-15 | 465 | 480 | 465 | 480 | 7,000 | 480 |
| 2008-12-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-12-05 | 426 | 430 | 426 | 430 | 2,000 | 430 |
| 2008-12-04 | 427 | 427 | 426 | 426 | 2,000 | 426 |
| 2008-12-03 | 420 | 428 | 420 | 428 | 3,000 | 428 |
| 2008-12-02 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2008-12-01 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2008-11-28 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2008-11-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-11-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-11-20 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2008-11-17 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2008-11-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-10-28 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-10-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-10-15 | 372 | 430 | 372 | 430 | 6,000 | 430 |
| 2008-10-14 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2008-10-10 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2008-10-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-10-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-10-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-10-06 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-10-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-09-29 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-09-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-09-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-09-16 | 489 | 493 | 489 | 493 | 9,000 | 493 |
| 2008-09-10 | 489 | 489 | 459 | 459 | 3,000 | 459 |
| 2008-09-08 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2008-09-05 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-09-03 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 2008-08-29 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2008-08-28 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-08-15 | 477 | 477 | 477 | 477 | 4,000 | 477 |
| 2008-07-29 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2008-07-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-07-24 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2008-07-15 | 488 | 489 | 488 | 489 | 4,000 | 489 |
| 2008-07-14 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2008-07-11 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2008-07-08 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2008-07-07 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2008-07-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-06-20 | 448 | 452 | 447 | 447 | 4,000 | 447 |
| 2008-06-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-06-17 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2008-06-16 | 475 | 480 | 475 | 475 | 12,000 | 475 |
| 2008-06-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-06-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-06-05 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2008-06-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-05-30 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2008-05-29 | 526 | 526 | 501 | 501 | 4,000 | 501 |
| 2008-05-28 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2008-05-27 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-05-23 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2008-05-15 | 517 | 518 | 517 | 518 | 5,000 | 518 |
| 2008-05-13 | 489 | 507 | 489 | 507 | 4,000 | 507 |
| 2008-05-12 | 478 | 478 | 456 | 456 | 4,000 | 456 |
| 2008-05-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2008-05-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-05-07 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2008-04-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-04-28 | 465 | 480 | 465 | 480 | 3,000 | 480 |
| 2008-04-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-04-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2008-04-15 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2008-04-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-04-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-04-01 | 535 | 535 | 525 | 525 | 6,000 | 525 |
| 2008-03-31 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2008-03-28 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2008-03-26 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2008-03-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-03-24 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-03-17 | 555 | 556 | 555 | 556 | 10,000 | 556 |
| 2008-03-05 | 495 | 499 | 495 | 499 | 2,000 | 499 |
| 2008-02-28 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2008-02-15 | 572 | 573 | 520 | 521 | 10,000 | 521 |
| 2008-02-14 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2008-02-07 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2008-02-05 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 2008-01-28 | 574 | 575 | 574 | 575 | 2,000 | 575 |
| 2008-01-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-01-15 | 578 | 579 | 578 | 578 | 7,000 | 578 |
| 2008-01-11 | 550 | 550 | 542 | 544 | 6,000 | 544 |
| 2008-01-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： [2024-12-19]1株→10株 [2018-06-18]1株→0.1株