7422 東邦レマック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 469 | 469 | 454 | 454 | 2,000 | 4,540 |
| 2009-12-22 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2009-12-21 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2009-12-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2009-12-15 | 534 | 534 | 525 | 525 | 5,000 | 5,250 |
| 2009-12-14 | 520 | 521 | 520 | 521 | 8,000 | 5,210 |
| 2009-12-07 | 550 | 570 | 520 | 520 | 4,000 | 5,200 |
| 2009-12-03 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2009-12-01 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 2009-11-30 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2009-11-27 | 521 | 521 | 519 | 519 | 2,000 | 5,190 |
| 2009-11-16 | 539 | 539 | 539 | 539 | 4,000 | 5,390 |
| 2009-11-13 | 560 | 560 | 550 | 550 | 3,000 | 5,500 |
| 2009-11-12 | 556 | 556 | 551 | 551 | 2,000 | 5,510 |
| 2009-11-09 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2009-11-05 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 2009-10-28 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2009-10-26 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2009-10-15 | 570 | 570 | 520 | 520 | 5,000 | 5,200 |
| 2009-10-14 | 560 | 560 | 550 | 550 | 2,000 | 5,500 |
| 2009-10-13 | 502 | 503 | 502 | 503 | 3,000 | 5,030 |
| 2009-10-09 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2009-10-02 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2009-10-01 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2009-09-28 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 2009-09-18 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 2009-09-15 | 616 | 616 | 616 | 616 | 6,000 | 6,160 |
| 2009-09-14 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2009-09-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2009-09-09 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2009-09-07 | 540 | 540 | 500 | 500 | 2,000 | 5,000 |
| 2009-08-28 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2009-08-24 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2009-08-17 | 493 | 493 | 493 | 493 | 4,000 | 4,930 |
| 2009-08-14 | 436 | 436 | 430 | 430 | 3,000 | 4,300 |
| 2009-07-28 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2009-07-23 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2009-07-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2009-07-15 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2009-07-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2009-07-03 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2009-06-29 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2009-06-25 | 398 | 399 | 398 | 399 | 2,000 | 3,990 |
| 2009-06-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2009-06-15 | 448 | 448 | 424 | 424 | 6,000 | 4,240 |
| 2009-06-12 | 441 | 455 | 441 | 451 | 5,000 | 4,510 |
| 2009-06-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2009-05-28 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2009-05-15 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2009-05-14 | 387 | 387 | 386 | 386 | 2,000 | 3,860 |
| 2009-05-07 | 400 | 400 | 365 | 365 | 3,000 | 3,650 |
| 2009-05-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-04-28 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2009-04-17 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 2009-04-15 | 354 | 356 | 354 | 356 | 5,000 | 3,560 |
| 2009-04-14 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2009-04-10 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2009-04-07 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2009-04-03 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-04-01 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 2009-03-31 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2009-03-30 | 364 | 369 | 359 | 359 | 6,000 | 3,590 |
| 2009-03-26 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-03-25 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-03-16 | 340 | 355 | 340 | 355 | 28,000 | 3,550 |
| 2009-03-13 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2009-03-12 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2009-03-10 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2009-03-05 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2009-03-02 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2009-02-27 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2009-02-26 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2009-02-16 | 439 | 440 | 439 | 440 | 5,000 | 4,400 |
| 2009-02-13 | 435 | 442 | 435 | 440 | 3,000 | 4,400 |
| 2009-02-12 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2009-02-10 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2009-02-09 | 450 | 450 | 435 | 435 | 2,000 | 4,350 |
| 2009-02-05 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2009-01-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2009-01-15 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 2009-01-13 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2009-01-06 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
