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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2011-12-28 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2011-12-21 | 493 | 493 | 485 | 485 | 2,000 | 485 |
| 2011-12-16 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2011-12-15 | 548 | 548 | 548 | 548 | 4,000 | 548 |
| 2011-12-14 | 541 | 548 | 541 | 548 | 5,000 | 548 |
| 2011-12-13 | 534 | 544 | 534 | 544 | 2,000 | 544 |
| 2011-12-12 | 537 | 539 | 537 | 539 | 4,000 | 539 |
| 2011-12-07 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2011-12-06 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2011-12-05 | 536 | 544 | 536 | 544 | 7,000 | 544 |
| 2011-12-02 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2011-11-30 | 540 | 540 | 510 | 510 | 4,000 | 510 |
| 2011-11-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-11-28 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2011-11-24 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2011-11-22 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2011-11-15 | 541 | 541 | 541 | 541 | 4,000 | 541 |
| 2011-11-14 | 532 | 534 | 528 | 534 | 3,000 | 534 |
| 2011-11-07 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2011-10-31 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2011-10-28 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2011-10-27 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2011-10-17 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 2011-10-12 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2011-09-29 | 515 | 535 | 515 | 535 | 2,000 | 535 |
| 2011-09-28 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2011-09-15 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2011-09-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2011-09-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2011-09-08 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2011-09-07 | 467 | 467 | 467 | 467 | 3,000 | 467 |
| 2011-09-05 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2011-09-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2011-09-01 | 455 | 455 | 451 | 451 | 4,000 | 451 |
| 2011-08-31 | 456 | 458 | 456 | 458 | 4,000 | 458 |
| 2011-08-29 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2011-08-26 | 457 | 457 | 450 | 450 | 3,000 | 450 |
| 2011-08-23 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2011-08-22 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2011-08-18 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2011-08-16 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2011-08-15 | 472 | 472 | 470 | 470 | 5,000 | 470 |
| 2011-08-12 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2011-08-11 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2011-08-05 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2011-08-03 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2011-07-29 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2011-07-28 | 455 | 455 | 442 | 442 | 2,000 | 442 |
| 2011-07-27 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2011-07-15 | 455 | 460 | 455 | 455 | 8,000 | 455 |
| 2011-07-14 | 478 | 478 | 471 | 471 | 3,000 | 471 |
| 2011-07-12 | 473 | 473 | 470 | 470 | 4,000 | 470 |
| 2011-07-11 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2011-07-05 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2011-06-28 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2011-06-27 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2011-06-15 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 2011-06-13 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2011-06-10 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2011-06-02 | 478 | 478 | 474 | 474 | 2,000 | 474 |
| 2011-06-01 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2011-05-30 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2011-05-27 | 470 | 473 | 470 | 473 | 2,000 | 473 |
| 2011-05-25 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2011-05-20 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 2011-05-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2011-05-16 | 474 | 485 | 474 | 477 | 7,000 | 477 |
| 2011-05-13 | 496 | 500 | 496 | 500 | 3,000 | 500 |
| 2011-05-12 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2011-05-09 | 490 | 491 | 490 | 490 | 6,000 | 490 |
| 2011-05-06 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2011-05-02 | 489 | 495 | 489 | 495 | 2,000 | 495 |
| 2011-04-28 | 494 | 494 | 489 | 489 | 3,000 | 489 |
| 2011-04-27 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2011-04-26 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2011-04-25 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2011-04-21 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2011-04-19 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2011-04-15 | 517 | 517 | 502 | 502 | 4,000 | 502 |
| 2011-04-14 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2011-04-11 | 511 | 514 | 511 | 513 | 3,000 | 513 |
| 2011-04-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-04-04 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2011-04-01 | 539 | 539 | 539 | 539 | 6,000 | 539 |
| 2011-03-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2011-03-23 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2011-03-15 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2011-03-14 | 472 | 472 | 460 | 460 | 3,000 | 460 |
| 2011-03-09 | 482 | 488 | 482 | 488 | 3,000 | 488 |
| 2011-03-08 | 470 | 476 | 470 | 476 | 2,000 | 476 |
| 2011-03-07 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2011-02-28 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2011-02-23 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2011-02-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2011-02-15 | 457 | 457 | 457 | 457 | 5,000 | 457 |
| 2011-02-14 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2011-02-10 | 458 | 458 | 457 | 457 | 2,000 | 457 |
| 2011-02-07 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2011-01-31 | 473 | 477 | 473 | 477 | 3,000 | 477 |
| 2011-01-28 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2011-01-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2011-01-25 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2011-01-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2011-01-21 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2011-01-17 | 467 | 467 | 466 | 466 | 7,000 | 466 |
| 2011-01-14 | 472 | 472 | 470 | 470 | 3,000 | 470 |
| 2011-01-13 | 474 | 474 | 471 | 471 | 4,000 | 471 |
| 2011-01-12 | 468 | 470 | 468 | 470 | 2,000 | 470 |
| 2011-01-06 | 461 | 462 | 460 | 460 | 8,000 | 460 |
| 2011-01-05 | 477 | 477 | 477 | 477 | 1,000 | 477 |
分割・併合履歴 ： [2024-12-19]1株→10株 [2018-06-18]1株→0.1株