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
2008-12-294164164164161,0004,160
2008-12-254104104104101,0004,100
2008-12-244354354354351,0004,350
2008-12-224104104104101,0004,100
2008-12-184504504504501,0004,500
2008-12-174804804804801,0004,800
2008-12-164504504504501,0004,500
2008-12-154654804654807,0004,800
2008-12-124504504504501,0004,500
2008-12-054264304264302,0004,300
2008-12-044274274264262,0004,260
2008-12-034204284204283,0004,280
2008-12-024014014014013,0004,010
2008-12-014064064064061,0004,060
2008-11-284264264264262,0004,260
2008-11-253953953953951,0003,950
2008-11-214104104104102,0004,100
2008-11-204204204204203,0004,200
2008-11-174904904904904,0004,900
2008-11-144304304304302,0004,300
2008-10-284494494494491,0004,490
2008-10-224504504504501,0004,500
2008-10-153724303724306,0004,300
2008-10-143783783783781,0003,780
2008-10-103853853753752,0003,750
2008-10-093853853853851,0003,850
2008-10-084154154154151,0004,150
2008-10-074204204204201,0004,200
2008-10-064754754754751,0004,750
2008-10-034504504504501,0004,500
2008-09-294754754754751,0004,750
2008-09-224504504504501,0004,500
2008-09-194554554554551,0004,550
2008-09-164894934894939,0004,930
2008-09-104894894594593,0004,590
2008-09-084444444444441,0004,440
2008-09-054694694694691,0004,690
2008-09-034704704654654,0004,650
2008-08-294684684684682,0004,680
2008-08-284694694694691,0004,690
2008-08-154774774774774,0004,770
2008-07-294644644644642,0004,640
2008-07-284954954954951,0004,950
2008-07-244604604604606,0004,600
2008-07-154884894884894,0004,890
2008-07-144894894894891,0004,890
2008-07-114894894894891,0004,890
2008-07-084804904804903,0004,900
2008-07-074804854804852,0004,850
2008-07-034554554554551,0004,550
2008-06-204484524474474,0004,470
2008-06-184604604604601,0004,600
2008-06-174644644644641,0004,640
2008-06-1647548047547512,0004,750
2008-06-135105105105101,0005,100
2008-06-125155155155151,0005,150
2008-06-055185185185181,0005,180
2008-06-025205205205202,0005,200
2008-05-305115115115111,0005,110
2008-05-295265265015014,0005,010
2008-05-285355355355351,0005,350
2008-05-275155155155151,0005,150
2008-05-235095095095091,0005,090
2008-05-155175185175185,0005,180
2008-05-134895074895074,0005,070
2008-05-124784784564564,0004,560
2008-05-094804804804802,0004,800
2008-05-084804804804801,0004,800
2008-05-074804804804807,0004,800
2008-04-304754754754751,0004,750
2008-04-284654804654803,0004,800
2008-04-254654654654651,0004,650
2008-04-224804804804805,0004,800
2008-04-155105105105105,0005,100
2008-04-115005005005002,0005,000
2008-04-075205205205201,0005,200
2008-04-015355355255256,0005,250
2008-03-315255255255251,0005,250
2008-03-285305305305304,0005,300
2008-03-264604704604702,0004,700
2008-03-255105105105101,0005,100
2008-03-244954954954951,0004,950
2008-03-1755555655555610,0005,560
2008-03-054954994954992,0004,990
2008-02-285305315305312,0005,310
2008-02-1557257352052110,0005,210
2008-02-145355355305302,0005,300
2008-02-075305315305312,0005,310
2008-02-055705715705712,0005,710
2008-01-285745755745752,0005,750
2008-01-175505505505501,0005,500
2008-01-155785795785787,0005,780
2008-01-115505505425446,0005,440
2008-01-085505505505501,0005,500

分割・併合履歴 : [2018-06-18]1株→0.1株