7422 東邦レマック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 472 | 472 | 470 | 470 | 2,000 | 4,700 |
| 2010-12-24 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2010-12-22 | 446 | 446 | 446 | 446 | 4,000 | 4,460 |
| 2010-12-21 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2010-12-17 | 474 | 474 | 466 | 466 | 2,000 | 4,660 |
| 2010-12-16 | 490 | 490 | 482 | 482 | 3,000 | 4,820 |
| 2010-12-15 | 492 | 498 | 492 | 498 | 6,000 | 4,980 |
| 2010-12-14 | 489 | 492 | 489 | 492 | 4,000 | 4,920 |
| 2010-12-13 | 482 | 490 | 482 | 490 | 6,000 | 4,900 |
| 2010-12-10 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2010-12-07 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2010-12-06 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2010-12-03 | 490 | 490 | 465 | 465 | 9,000 | 4,650 |
| 2010-12-01 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2010-11-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2010-11-29 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 2010-11-25 | 488 | 488 | 488 | 488 | 3,000 | 4,880 |
| 2010-11-18 | 483 | 483 | 480 | 480 | 2,000 | 4,800 |
| 2010-11-17 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2010-11-15 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2010-11-12 | 491 | 496 | 491 | 496 | 4,000 | 4,960 |
| 2010-11-08 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2010-11-05 | 497 | 497 | 481 | 481 | 2,000 | 4,810 |
| 2010-10-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2010-10-20 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2010-10-15 | 500 | 500 | 490 | 490 | 6,000 | 4,900 |
| 2010-10-14 | 517 | 517 | 515 | 515 | 3,000 | 5,150 |
| 2010-10-13 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2010-10-08 | 509 | 525 | 509 | 525 | 6,000 | 5,250 |
| 2010-10-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2010-09-30 | 501 | 510 | 501 | 510 | 6,000 | 5,100 |
| 2010-09-28 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2010-09-21 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2010-09-15 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 2010-09-14 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 2010-09-09 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2010-09-08 | 540 | 540 | 520 | 520 | 4,000 | 5,200 |
| 2010-09-06 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2010-08-30 | 506 | 506 | 490 | 490 | 4,000 | 4,900 |
| 2010-08-19 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2010-08-16 | 530 | 530 | 500 | 500 | 5,000 | 5,000 |
| 2010-08-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2010-08-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2010-07-28 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2010-07-15 | 493 | 493 | 493 | 493 | 3,000 | 4,930 |
| 2010-07-12 | 468 | 468 | 468 | 468 | 3,000 | 4,680 |
| 2010-07-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2010-07-05 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2010-06-29 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2010-06-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2010-06-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2010-06-16 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2010-06-15 | 487 | 487 | 487 | 487 | 4,000 | 4,870 |
| 2010-06-14 | 490 | 490 | 485 | 485 | 4,000 | 4,850 |
| 2010-06-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2010-05-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2010-05-17 | 508 | 508 | 508 | 508 | 4,000 | 5,080 |
| 2010-05-14 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2010-05-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2010-05-11 | 510 | 510 | 500 | 500 | 3,000 | 5,000 |
| 2010-05-07 | 529 | 530 | 529 | 530 | 3,000 | 5,300 |
| 2010-05-06 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 2010-04-28 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2010-04-23 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2010-04-15 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 2010-04-14 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2010-04-05 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2010-04-01 | 473 | 473 | 473 | 473 | 5,000 | 4,730 |
| 2010-03-30 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2010-03-29 | 460 | 460 | 444 | 444 | 5,000 | 4,440 |
| 2010-03-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2010-03-24 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2010-03-23 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2010-03-15 | 456 | 456 | 456 | 456 | 4,000 | 4,560 |
| 2010-03-12 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2010-03-10 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2010-03-05 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2010-03-03 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2010-03-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2010-02-16 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2010-02-15 | 434 | 434 | 434 | 434 | 5,000 | 4,340 |
| 2010-02-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2010-02-10 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2010-02-08 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2010-02-05 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2010-02-03 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2010-02-01 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2010-01-28 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 2010-01-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2010-01-15 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 2010-01-14 | 474 | 475 | 474 | 475 | 2,000 | 4,750 |
| 2010-01-13 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
