7422 東邦レマック(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 562 | 562 | 552 | 562 | 8,000 | 562 |
| 2013-12-26 | 544 | 545 | 544 | 544 | 5,000 | 544 |
| 2013-12-25 | 535 | 545 | 535 | 544 | 5,000 | 544 |
| 2013-12-24 | 555 | 558 | 550 | 550 | 9,000 | 550 |
| 2013-12-20 | 555 | 561 | 551 | 551 | 6,000 | 551 |
| 2013-12-19 | 569 | 569 | 558 | 558 | 6,000 | 558 |
| 2013-12-18 | 575 | 575 | 557 | 565 | 20,000 | 565 |
| 2013-12-17 | 594 | 602 | 592 | 601 | 7,000 | 601 |
| 2013-12-16 | 602 | 602 | 590 | 592 | 14,000 | 592 |
| 2013-12-13 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2013-12-12 | 599 | 610 | 599 | 610 | 7,000 | 610 |
| 2013-12-11 | 599 | 599 | 597 | 599 | 3,000 | 599 |
| 2013-12-10 | 600 | 600 | 598 | 598 | 3,000 | 598 |
| 2013-12-09 | 596 | 597 | 596 | 597 | 2,000 | 597 |
| 2013-12-06 | 598 | 598 | 596 | 596 | 3,000 | 596 |
| 2013-12-05 | 601 | 601 | 595 | 595 | 3,000 | 595 |
| 2013-12-04 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2013-12-03 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 2013-12-02 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2013-11-29 | 589 | 592 | 584 | 584 | 4,000 | 584 |
| 2013-11-28 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 2013-11-27 | 583 | 585 | 580 | 585 | 9,000 | 585 |
| 2013-11-26 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2013-11-22 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2013-11-21 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 2013-11-20 | 589 | 589 | 580 | 580 | 12,000 | 580 |
| 2013-11-18 | 589 | 589 | 587 | 587 | 3,000 | 587 |
| 2013-11-15 | 580 | 581 | 580 | 581 | 7,000 | 581 |
| 2013-11-14 | 588 | 590 | 582 | 583 | 9,000 | 583 |
| 2013-11-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2013-11-11 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2013-11-06 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2013-11-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-10-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-10-30 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2013-10-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-10-28 | 587 | 587 | 587 | 587 | 6,000 | 587 |
| 2013-10-15 | 604 | 604 | 604 | 604 | 3,000 | 604 |
| 2013-10-11 | 616 | 616 | 589 | 595 | 5,000 | 595 |
| 2013-10-10 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2013-10-07 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2013-10-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-10-01 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 2013-09-30 | 599 | 609 | 599 | 609 | 2,000 | 609 |
| 2013-09-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-09-24 | 597 | 597 | 595 | 595 | 4,000 | 595 |
| 2013-09-19 | 606 | 606 | 600 | 600 | 6,000 | 600 |
| 2013-09-18 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2013-09-17 | 627 | 627 | 627 | 627 | 6,000 | 627 |
| 2013-09-11 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2013-09-10 | 614 | 614 | 610 | 610 | 2,000 | 610 |
| 2013-09-09 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2013-08-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2013-08-19 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2013-08-15 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2013-08-09 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2013-08-08 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2013-07-30 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2013-07-29 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2013-07-16 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2013-07-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-07-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-07-04 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2013-07-03 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2013-06-28 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2013-06-20 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2013-06-17 | 600 | 610 | 600 | 610 | 11,000 | 610 |
| 2013-06-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-06-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2013-06-05 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2013-06-04 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2013-05-31 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2013-05-28 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2013-05-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2013-05-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-05-15 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2013-05-14 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2013-05-09 | 625 | 625 | 624 | 624 | 2,000 | 624 |
| 2013-05-08 | 631 | 631 | 624 | 624 | 4,000 | 624 |
| 2013-05-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-04-30 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2013-04-26 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 2013-04-24 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2013-04-23 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2013-04-22 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2013-04-15 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 2013-04-11 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2013-04-04 | 620 | 620 | 620 | 620 | 13,000 | 620 |
| 2013-04-01 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2013-03-29 | 620 | 620 | 619 | 620 | 5,000 | 620 |
| 2013-03-28 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2013-03-25 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2013-03-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-03-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-03-15 | 620 | 625 | 620 | 625 | 5,000 | 625 |
| 2013-03-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-03-13 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2013-03-11 | 635 | 639 | 616 | 616 | 7,000 | 616 |
| 2013-03-08 | 625 | 625 | 616 | 616 | 5,000 | 616 |
| 2013-03-04 | 619 | 619 | 615 | 618 | 3,000 | 618 |
| 2013-02-28 | 639 | 639 | 612 | 612 | 3,000 | 612 |
| 2013-02-26 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2013-02-22 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2013-02-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2013-02-15 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2013-02-13 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2013-02-12 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2013-02-05 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2013-02-04 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2013-01-31 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2013-01-28 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2013-01-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-01-15 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2013-01-10 | 608 | 610 | 608 | 610 | 3,000 | 610 |
| 2013-01-09 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2013-01-08 | 611 | 613 | 611 | 613 | 2,000 | 613 |
| 2013-01-04 | 617 | 617 | 617 | 617 | 1,000 | 617 |
分割・併合履歴 ： [2024-12-19]1株→10株 [2018-06-18]1株→0.1株