7422 東邦レマック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 478 | 478 | 474 | 474 | 2,000 | 4,740 |
| 2015-12-28 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2015-12-25 | 478 | 478 | 463 | 467 | 7,000 | 4,670 |
| 2015-12-24 | 490 | 490 | 479 | 480 | 11,000 | 4,800 |
| 2015-12-22 | 497 | 497 | 491 | 491 | 5,000 | 4,910 |
| 2015-12-21 | 495 | 495 | 491 | 491 | 3,000 | 4,910 |
| 2015-12-18 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 2015-12-17 | 498 | 498 | 489 | 492 | 23,000 | 4,920 |
| 2015-12-16 | 510 | 510 | 496 | 498 | 31,000 | 4,980 |
| 2015-12-15 | 531 | 538 | 531 | 538 | 13,000 | 5,380 |
| 2015-12-14 | 530 | 530 | 525 | 530 | 4,000 | 5,300 |
| 2015-12-11 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
| 2015-12-10 | 531 | 534 | 531 | 534 | 4,000 | 5,340 |
| 2015-12-09 | 532 | 535 | 532 | 532 | 5,000 | 5,320 |
| 2015-12-08 | 535 | 535 | 533 | 533 | 4,000 | 5,330 |
| 2015-12-07 | 539 | 539 | 533 | 533 | 6,000 | 5,330 |
| 2015-12-04 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2015-12-03 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2015-12-02 | 538 | 538 | 537 | 538 | 9,000 | 5,380 |
| 2015-12-01 | 538 | 538 | 538 | 538 | 4,000 | 5,380 |
| 2015-11-30 | 525 | 528 | 525 | 528 | 4,000 | 5,280 |
| 2015-11-27 | 510 | 518 | 510 | 518 | 7,000 | 5,180 |
| 2015-11-26 | 510 | 510 | 509 | 509 | 2,000 | 5,090 |
| 2015-11-25 | 505 | 511 | 505 | 510 | 5,000 | 5,100 |
| 2015-11-19 | 498 | 501 | 498 | 501 | 3,000 | 5,010 |
| 2015-11-18 | 500 | 500 | 498 | 498 | 3,000 | 4,980 |
| 2015-11-17 | 500 | 500 | 498 | 498 | 3,000 | 4,980 |
| 2015-11-16 | 499 | 499 | 499 | 499 | 10,000 | 4,990 |
| 2015-11-13 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 2015-11-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2015-11-11 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2015-11-10 | 500 | 500 | 499 | 499 | 3,000 | 4,990 |
| 2015-11-09 | 505 | 505 | 503 | 503 | 3,000 | 5,030 |
| 2015-11-02 | 510 | 510 | 502 | 502 | 3,000 | 5,020 |
| 2015-10-30 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2015-10-29 | 504 | 509 | 504 | 509 | 2,000 | 5,090 |
| 2015-10-28 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2015-10-23 | 505 | 506 | 505 | 506 | 2,000 | 5,060 |
| 2015-10-22 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2015-10-20 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2015-10-19 | 515 | 515 | 512 | 512 | 3,000 | 5,120 |
| 2015-10-15 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2015-10-09 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2015-10-07 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2015-10-06 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2015-09-28 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2015-09-25 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 2015-09-24 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2015-09-18 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2015-09-15 | 527 | 527 | 527 | 527 | 5,000 | 5,270 |
| 2015-09-14 | 500 | 507 | 500 | 507 | 4,000 | 5,070 |
| 2015-09-10 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2015-09-09 | 500 | 500 | 498 | 499 | 7,000 | 4,990 |
| 2015-09-07 | 498 | 500 | 496 | 500 | 3,000 | 5,000 |
| 2015-09-04 | 503 | 503 | 498 | 498 | 5,000 | 4,980 |
| 2015-09-03 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2015-09-02 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2015-09-01 | 513 | 513 | 505 | 505 | 4,000 | 5,050 |
| 2015-08-31 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 2015-08-28 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 2015-08-26 | 500 | 501 | 500 | 501 | 2,000 | 5,010 |
| 2015-08-25 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2015-08-21 | 533 | 533 | 531 | 531 | 2,000 | 5,310 |
| 2015-08-17 | 535 | 535 | 533 | 533 | 3,000 | 5,330 |
| 2015-08-14 | 536 | 536 | 535 | 535 | 2,000 | 5,350 |
| 2015-08-12 | 530 | 535 | 530 | 535 | 3,000 | 5,350 |
| 2015-08-11 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 2015-08-10 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 2015-08-07 | 538 | 538 | 531 | 531 | 2,000 | 5,310 |
| 2015-08-05 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2015-08-04 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 2015-07-31 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2015-07-28 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 2015-07-24 | 540 | 540 | 532 | 532 | 4,000 | 5,320 |
| 2015-07-21 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2015-07-15 | 536 | 537 | 531 | 531 | 4,000 | 5,310 |
| 2015-07-14 | 534 | 536 | 533 | 536 | 4,000 | 5,360 |
| 2015-07-09 | 530 | 530 | 529 | 529 | 6,000 | 5,290 |
| 2015-07-08 | 532 | 532 | 530 | 530 | 8,000 | 5,300 |
| 2015-07-07 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 2015-07-06 | 545 | 545 | 532 | 532 | 9,000 | 5,320 |
| 2015-07-03 | 542 | 545 | 542 | 545 | 7,000 | 5,450 |
| 2015-06-30 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-06-29 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 2015-06-26 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 2015-06-25 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 2015-06-24 | 543 | 543 | 537 | 537 | 4,000 | 5,370 |
| 2015-06-22 | 536 | 536 | 533 | 533 | 2,000 | 5,330 |
| 2015-06-19 | 531 | 536 | 531 | 536 | 6,000 | 5,360 |
| 2015-06-18 | 533 | 533 | 532 | 532 | 3,000 | 5,320 |
| 2015-06-17 | 538 | 538 | 531 | 533 | 27,000 | 5,330 |
| 2015-06-16 | 552 | 564 | 552 | 564 | 17,000 | 5,640 |
| 2015-06-15 | 556 | 556 | 552 | 552 | 9,000 | 5,520 |
| 2015-06-12 | 551 | 553 | 551 | 553 | 3,000 | 5,530 |
| 2015-06-11 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 2015-06-10 | 550 | 551 | 549 | 549 | 6,000 | 5,490 |
| 2015-06-09 | 550 | 551 | 550 | 551 | 4,000 | 5,510 |
| 2015-06-08 | 552 | 552 | 552 | 552 | 2,000 | 5,520 |
| 2015-06-05 | 551 | 552 | 551 | 552 | 2,000 | 5,520 |
| 2015-06-04 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2015-06-03 | 551 | 553 | 551 | 553 | 3,000 | 5,530 |
| 2015-06-02 | 552 | 553 | 552 | 553 | 3,000 | 5,530 |
| 2015-06-01 | 550 | 550 | 547 | 547 | 4,000 | 5,470 |
| 2015-05-29 | 547 | 558 | 547 | 558 | 8,000 | 5,580 |
| 2015-05-28 | 551 | 551 | 547 | 547 | 5,000 | 5,470 |
| 2015-05-27 | 548 | 548 | 547 | 547 | 2,000 | 5,470 |
| 2015-05-26 | 548 | 548 | 546 | 548 | 4,000 | 5,480 |
| 2015-05-25 | 545 | 545 | 544 | 544 | 5,000 | 5,440 |
| 2015-05-22 | 543 | 543 | 543 | 543 | 2,000 | 5,430 |
| 2015-05-18 | 551 | 551 | 544 | 544 | 3,000 | 5,440 |
| 2015-05-15 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 2015-05-08 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2015-05-07 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2015-04-30 | 541 | 541 | 541 | 541 | 4,000 | 5,410 |
| 2015-04-28 | 550 | 550 | 546 | 546 | 3,000 | 5,460 |
| 2015-04-27 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2015-04-24 | 544 | 544 | 544 | 544 | 2,000 | 5,440 |
| 2015-04-23 | 547 | 547 | 547 | 547 | 3,000 | 5,470 |
| 2015-04-22 | 549 | 550 | 548 | 550 | 4,000 | 5,500 |
| 2015-04-21 | 547 | 549 | 547 | 549 | 2,000 | 5,490 |
| 2015-04-20 | 547 | 549 | 547 | 548 | 3,000 | 5,480 |
| 2015-04-17 | 547 | 547 | 546 | 547 | 5,000 | 5,470 |
| 2015-04-16 | 545 | 545 | 542 | 542 | 2,000 | 5,420 |
| 2015-04-15 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2015-04-14 | 545 | 548 | 545 | 548 | 4,000 | 5,480 |
| 2015-04-13 | 541 | 545 | 541 | 543 | 7,000 | 5,430 |
| 2015-04-10 | 539 | 541 | 539 | 541 | 9,000 | 5,410 |
| 2015-04-09 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2015-04-08 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 2015-04-07 | 538 | 538 | 536 | 536 | 2,000 | 5,360 |
| 2015-04-06 | 535 | 536 | 535 | 536 | 11,000 | 5,360 |
| 2015-04-03 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2015-04-02 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 2015-04-01 | 536 | 536 | 535 | 535 | 4,000 | 5,350 |
| 2015-03-30 | 537 | 537 | 536 | 536 | 4,000 | 5,360 |
| 2015-03-26 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 2015-03-25 | 536 | 536 | 536 | 536 | 4,000 | 5,360 |
| 2015-03-24 | 535 | 537 | 535 | 537 | 8,000 | 5,370 |
| 2015-03-20 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-03-18 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-03-17 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2015-03-16 | 535 | 535 | 535 | 535 | 7,000 | 5,350 |
| 2015-03-13 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2015-03-12 | 535 | 537 | 535 | 535 | 3,000 | 5,350 |
| 2015-03-11 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-03-10 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-03-09 | 533 | 534 | 533 | 534 | 4,000 | 5,340 |
| 2015-03-06 | 535 | 535 | 534 | 534 | 2,000 | 5,340 |
| 2015-03-05 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-03-04 | 534 | 534 | 534 | 534 | 2,000 | 5,340 |
| 2015-03-03 | 534 | 534 | 534 | 534 | 4,000 | 5,340 |
| 2015-03-02 | 540 | 540 | 535 | 535 | 10,000 | 5,350 |
| 2015-02-27 | 535 | 535 | 534 | 534 | 3,000 | 5,340 |
| 2015-02-26 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-02-24 | 534 | 535 | 534 | 535 | 2,000 | 5,350 |
| 2015-02-23 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-02-20 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-02-19 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2015-02-18 | 536 | 536 | 536 | 536 | 10,000 | 5,360 |
| 2015-02-16 | 536 | 536 | 536 | 536 | 3,000 | 5,360 |
| 2015-02-13 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
| 2015-02-10 | 538 | 538 | 537 | 537 | 3,000 | 5,370 |
| 2015-02-09 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2015-02-03 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2015-02-02 | 539 | 539 | 538 | 538 | 3,000 | 5,380 |
| 2015-01-29 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2015-01-28 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2015-01-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2015-01-26 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
| 2015-01-21 | 541 | 542 | 541 | 542 | 2,000 | 5,420 |
| 2015-01-15 | 543 | 543 | 543 | 543 | 4,000 | 5,430 |
| 2015-01-14 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 2015-01-09 | 542 | 542 | 541 | 541 | 3,000 | 5,410 |
| 2015-01-08 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2015-01-06 | 540 | 543 | 540 | 543 | 5,000 | 5,430 |
| 2015-01-05 | 545 | 545 | 543 | 543 | 5,000 | 5,430 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
