1. HOME >
  2. 株価時系列 >
  3. 7422 >
  4. 2011年

7422 東邦レマック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305145145145141,0005,140
2011-12-285175175175172,0005,170
2011-12-214934934854852,0004,850
2011-12-165025025025022,0005,020
2011-12-155485485485484,0005,480
2011-12-145415485415485,0005,480
2011-12-135345445345442,0005,440
2011-12-125375395375394,0005,390
2011-12-075225225225222,0005,220
2011-12-065225225225221,0005,220
2011-12-055365445365447,0005,440
2011-12-025165165165162,0005,160
2011-11-305405405105104,0005,100
2011-11-295005005005001,0005,000
2011-11-285035035035032,0005,030
2011-11-245015015015012,0005,010
2011-11-225015015015011,0005,010
2011-11-155415415415414,0005,410
2011-11-145325345285343,0005,340
2011-11-075315315315311,0005,310
2011-10-315345345345341,0005,340
2011-10-285345345345342,0005,340
2011-10-275345345345341,0005,340
2011-10-175345345345343,0005,340
2011-10-124904904904903,0004,900
2011-09-295155355155352,0005,350
2011-09-285155155155152,0005,150
2011-09-1547047047047010,0004,700
2011-09-144704704704701,0004,700
2011-09-124654654654651,0004,650
2011-09-084674674674671,0004,670
2011-09-074674674674673,0004,670
2011-09-054534534534531,0004,530
2011-09-024504504504502,0004,500
2011-09-014554554514514,0004,510
2011-08-314564584564584,0004,580
2011-08-294564564564562,0004,560
2011-08-264574574504503,0004,500
2011-08-234604654604653,0004,650
2011-08-224584584584581,0004,580
2011-08-184574574574571,0004,570
2011-08-164574574574571,0004,570
2011-08-154724724704705,0004,700
2011-08-124724724724721,0004,720
2011-08-114724724724721,0004,720
2011-08-054724724724721,0004,720
2011-08-034574574574572,0004,570
2011-07-294464464464462,0004,460
2011-07-284554554424422,0004,420
2011-07-274554554554552,0004,550
2011-07-154554604554558,0004,550
2011-07-144784784714713,0004,710
2011-07-124734734704704,0004,700
2011-07-114764764764761,0004,760
2011-07-054784784784783,0004,780
2011-06-284764764754752,0004,750
2011-06-274764764764761,0004,760
2011-06-154764764764763,0004,760
2011-06-134764764764761,0004,760
2011-06-104764764764761,0004,760
2011-06-024784784744742,0004,740
2011-06-014794794794791,0004,790
2011-05-304754754754752,0004,750
2011-05-274704734704732,0004,730
2011-05-254674674674671,0004,670
2011-05-204724724724724,0004,720
2011-05-184804804804801,0004,800
2011-05-164744854744777,0004,770
2011-05-134965004965003,0005,000
2011-05-124964964964961,0004,960
2011-05-094904914904906,0004,900
2011-05-065135135135131,0005,130
2011-05-024894954894952,0004,950
2011-04-284944944894893,0004,890
2011-04-274924924924921,0004,920
2011-04-264924924924922,0004,920
2011-04-254924924924921,0004,920
2011-04-214924924924922,0004,920
2011-04-195025025025021,0005,020
2011-04-155175175025024,0005,020
2011-04-145175175175171,0005,170
2011-04-115115145115133,0005,130
2011-04-085205205205201,0005,200
2011-04-044914914914911,0004,910
2011-04-015395395395396,0005,390
2011-03-285005005005004,0005,000
2011-03-234684684684682,0004,680
2011-03-154844844844843,0004,840
2011-03-144724724604603,0004,600
2011-03-094824884824883,0004,880
2011-03-084704764704762,0004,760
2011-03-074844844844841,0004,840
2011-02-284684684684682,0004,680
2011-02-234524524524522,0004,520
2011-02-214604604604601,0004,600
2011-02-154574574574575,0004,570
2011-02-144574574574571,0004,570
2011-02-104584584574572,0004,570
2011-02-074624624624622,0004,620
2011-01-314734774734773,0004,770
2011-01-284694694694691,0004,690
2011-01-274654654654651,0004,650
2011-01-254584584584581,0004,580
2011-01-244604604604601,0004,600
2011-01-214614614614611,0004,610
2011-01-174674674664667,0004,660
2011-01-144724724704703,0004,700
2011-01-134744744714714,0004,710
2011-01-124684704684702,0004,700
2011-01-064614624604608,0004,600
2011-01-054774774774771,0004,770

分割・併合履歴 ： [2018-06-18]1株→0.1株