1. HOME >
  2. 株価時系列 >
  3. 7422 >
  4. 2013年

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
2013-12-305625625525628,0005,620
2013-12-265445455445445,0005,440
2013-12-255355455355445,0005,440
2013-12-245555585505509,0005,500
2013-12-205555615515516,0005,510
2013-12-195695695585586,0005,580
2013-12-1857557555756520,0005,650
2013-12-175946025926017,0006,010
2013-12-1660260259059214,0005,920
2013-12-136006006006004,0006,000
2013-12-125996105996107,0006,100
2013-12-115995995975993,0005,990
2013-12-106006005985983,0005,980
2013-12-095965975965972,0005,970
2013-12-065985985965963,0005,960
2013-12-056016015955953,0005,950
2013-12-045955955955955,0005,950
2013-12-035935935935932,0005,930
2013-12-025895895895891,0005,890
2013-11-295895925845844,0005,840
2013-11-285885885885884,0005,880
2013-11-275835855805859,0005,850
2013-11-265805805805803,0005,800
2013-11-225785785785781,0005,780
2013-11-2157557557557510,0005,750
2013-11-2058958958058012,0005,800
2013-11-185895895875873,0005,870
2013-11-155805815805817,0005,810
2013-11-145885905825839,0005,830
2013-11-125905905905902,0005,900
2013-11-115935935935931,0005,930
2013-11-065955955955951,0005,950
2013-11-055905905905901,0005,900
2013-10-315905905905901,0005,900
2013-10-305885885885881,0005,880
2013-10-295905905905901,0005,900
2013-10-285875875875876,0005,870
2013-10-156046046046043,0006,040
2013-10-116166165895955,0005,950
2013-10-106066066066061,0006,060
2013-10-075965965965961,0005,960
2013-10-025905905905901,0005,900
2013-10-015906005906003,0006,000
2013-09-305996095996092,0006,090
2013-09-275905905905901,0005,900
2013-09-245975975955954,0005,950
2013-09-196066066006006,0006,000
2013-09-186266266266261,0006,260
2013-09-176276276276276,0006,270
2013-09-116006006006005,0006,000
2013-09-106146146106102,0006,100
2013-09-096116116116111,0006,110
2013-08-286156156156151,0006,150
2013-08-195955955955951,0005,950
2013-08-156256256256253,0006,250
2013-08-095675675675671,0005,670
2013-08-086076076076071,0006,070
2013-07-306276276276272,0006,270
2013-07-296286286286282,0006,280
2013-07-166186186186182,0006,180
2013-07-096106106106101,0006,100
2013-07-056106106106101,0006,100
2013-07-046106106106103,0006,100
2013-07-036086086086081,0006,080
2013-06-286096096096092,0006,090
2013-06-205915915915912,0005,910
2013-06-1760061060061011,0006,100
2013-06-146106106106101,0006,100
2013-06-136056056056051,0006,050
2013-06-056146146146141,0006,140
2013-06-046196196196191,0006,190
2013-05-316116116116111,0006,110
2013-05-286386386386382,0006,380
2013-05-206406406406401,0006,400
2013-05-176306306306301,0006,300
2013-05-156206206206205,0006,200
2013-05-146256256256251,0006,250
2013-05-096256256246242,0006,240
2013-05-086316316246244,0006,240
2013-05-016506506506501,0006,500
2013-04-306806806806805,0006,800
2013-04-266356406356403,0006,400
2013-04-246256256256251,0006,250
2013-04-236256256256251,0006,250
2013-04-226356356356351,0006,350
2013-04-156356356356354,0006,350
2013-04-116256256256251,0006,250
2013-04-0462062062062013,0006,200
2013-04-016206206206206,0006,200
2013-03-296206206196205,0006,200
2013-03-286356356356355,0006,350
2013-03-256156156156153,0006,150
2013-03-216206206206201,0006,200
2013-03-196306306306301,0006,300
2013-03-156206256206255,0006,250
2013-03-146206206206201,0006,200
2013-03-136166166166162,0006,160
2013-03-116356396166167,0006,160
2013-03-086256256166165,0006,160
2013-03-046196196156183,0006,180
2013-02-286396396126123,0006,120
2013-02-266156156156152,0006,150
2013-02-226156156156153,0006,150
2013-02-186156156156151,0006,150
2013-02-156256256256253,0006,250
2013-02-136216216216211,0006,210
2013-02-126116116116111,0006,110
2013-02-056186186186181,0006,180
2013-02-046096096096091,0006,090
2013-01-316016016016011,0006,010
2013-01-286086086086082,0006,080
2013-01-256106106106101,0006,100
2013-01-156196196196192,0006,190
2013-01-106086106086103,0006,100
2013-01-096106106106102,0006,100
2013-01-086116136116132,0006,130
2013-01-046176176176171,0006,170

分割・併合履歴 ： [2018-06-18]1株→0.1株