7422 東邦レマック(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2017-12-28 | 465 | 465 | 461 | 463 | 6,000 | 4,630 |
| 2017-12-27 | 462 | 464 | 462 | 463 | 5,000 | 4,630 |
| 2017-12-26 | 468 | 469 | 462 | 462 | 24,000 | 4,620 |
| 2017-12-25 | 468 | 468 | 467 | 468 | 7,000 | 4,680 |
| 2017-12-22 | 469 | 470 | 469 | 469 | 4,000 | 4,690 |
| 2017-12-21 | 466 | 469 | 466 | 469 | 6,000 | 4,690 |
| 2017-12-20 | 471 | 473 | 467 | 467 | 9,000 | 4,670 |
| 2017-12-19 | 473 | 474 | 471 | 471 | 12,000 | 4,710 |
| 2017-12-18 | 476 | 481 | 468 | 473 | 52,000 | 4,730 |
| 2017-12-15 | 508 | 511 | 505 | 508 | 32,000 | 5,080 |
| 2017-12-14 | 502 | 504 | 501 | 504 | 19,000 | 5,040 |
| 2017-12-13 | 502 | 502 | 501 | 501 | 4,000 | 5,010 |
| 2017-12-12 | 500 | 502 | 500 | 502 | 5,000 | 5,020 |
| 2017-12-11 | 500 | 501 | 500 | 501 | 9,000 | 5,010 |
| 2017-12-08 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 2017-12-07 | 500 | 500 | 498 | 499 | 13,000 | 4,990 |
| 2017-12-06 | 500 | 500 | 499 | 499 | 7,000 | 4,990 |
| 2017-12-05 | 499 | 499 | 498 | 499 | 8,000 | 4,990 |
| 2017-12-04 | 499 | 500 | 498 | 499 | 7,000 | 4,990 |
| 2017-12-01 | 498 | 499 | 498 | 499 | 6,000 | 4,990 |
| 2017-11-30 | 499 | 499 | 498 | 498 | 3,000 | 4,980 |
| 2017-11-29 | 499 | 500 | 499 | 499 | 14,000 | 4,990 |
| 2017-11-28 | 495 | 497 | 495 | 497 | 8,000 | 4,970 |
| 2017-11-27 | 496 | 496 | 496 | 496 | 5,000 | 4,960 |
| 2017-11-24 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2017-11-22 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2017-11-21 | 496 | 496 | 494 | 494 | 5,000 | 4,940 |
| 2017-11-20 | 496 | 496 | 493 | 493 | 3,000 | 4,930 |
| 2017-11-17 | 494 | 496 | 493 | 496 | 8,000 | 4,960 |
| 2017-11-16 | 497 | 497 | 494 | 494 | 6,000 | 4,940 |
| 2017-11-15 | 498 | 498 | 497 | 497 | 10,000 | 4,970 |
| 2017-11-13 | 495 | 498 | 495 | 498 | 5,000 | 4,980 |
| 2017-11-10 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2017-11-09 | 494 | 495 | 494 | 494 | 6,000 | 4,940 |
| 2017-11-08 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
| 2017-11-07 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 2017-11-06 | 497 | 497 | 497 | 497 | 4,000 | 4,970 |
| 2017-11-02 | 494 | 497 | 494 | 497 | 3,000 | 4,970 |
| 2017-11-01 | 493 | 493 | 492 | 492 | 3,000 | 4,920 |
| 2017-10-31 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2017-10-30 | 492 | 492 | 491 | 491 | 4,000 | 4,910 |
| 2017-10-27 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2017-10-26 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 2017-10-25 | 490 | 490 | 489 | 489 | 2,000 | 4,890 |
| 2017-10-23 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2017-10-20 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
| 2017-10-19 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2017-10-18 | 490 | 490 | 489 | 489 | 2,000 | 4,890 |
| 2017-10-16 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2017-10-13 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2017-10-12 | 491 | 491 | 487 | 489 | 9,000 | 4,890 |
| 2017-10-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2017-10-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2017-10-06 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 2017-10-05 | 489 | 491 | 489 | 490 | 4,000 | 4,900 |
| 2017-10-04 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2017-10-03 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2017-10-02 | 487 | 487 | 484 | 484 | 2,000 | 4,840 |
| 2017-09-28 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2017-09-27 | 481 | 483 | 481 | 483 | 2,000 | 4,830 |
| 2017-09-26 | 477 | 481 | 477 | 481 | 2,000 | 4,810 |
| 2017-09-21 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2017-09-20 | 485 | 485 | 480 | 480 | 2,000 | 4,800 |
| 2017-09-19 | 482 | 482 | 480 | 480 | 2,000 | 4,800 |
| 2017-09-15 | 488 | 488 | 488 | 488 | 4,000 | 4,880 |
| 2017-09-14 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2017-09-11 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2017-09-08 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 2017-09-07 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2017-09-05 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 2017-09-04 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2017-08-31 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2017-08-28 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2017-08-21 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2017-08-16 | 480 | 481 | 480 | 481 | 3,000 | 4,810 |
| 2017-08-15 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2017-08-14 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2017-08-09 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 2017-08-08 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2017-08-02 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2017-07-31 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 2017-07-28 | 487 | 487 | 481 | 481 | 2,000 | 4,810 |
| 2017-07-26 | 478 | 481 | 478 | 481 | 3,000 | 4,810 |
| 2017-07-25 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2017-07-21 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2017-07-18 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2017-07-11 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2017-07-06 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2017-07-05 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2017-07-04 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2017-07-03 | 473 | 473 | 472 | 472 | 2,000 | 4,720 |
| 2017-06-30 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2017-06-29 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2017-06-28 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2017-06-27 | 473 | 473 | 472 | 472 | 3,000 | 4,720 |
| 2017-06-22 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2017-06-21 | 475 | 475 | 471 | 471 | 3,000 | 4,710 |
| 2017-06-20 | 482 | 482 | 475 | 475 | 7,000 | 4,750 |
| 2017-06-19 | 480 | 480 | 479 | 479 | 11,000 | 4,790 |
| 2017-06-16 | 496 | 499 | 496 | 499 | 3,000 | 4,990 |
| 2017-06-15 | 488 | 502 | 484 | 502 | 15,000 | 5,020 |
| 2017-06-14 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 2017-06-13 | 496 | 499 | 496 | 499 | 3,000 | 4,990 |
| 2017-06-12 | 492 | 494 | 492 | 494 | 2,000 | 4,940 |
| 2017-06-09 | 488 | 488 | 488 | 488 | 2,000 | 4,880 |
| 2017-06-07 | 488 | 488 | 487 | 487 | 3,000 | 4,870 |
| 2017-06-06 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2017-06-02 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2017-06-01 | 487 | 487 | 487 | 487 | 4,000 | 4,870 |
| 2017-05-31 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2017-05-30 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 2017-05-29 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2017-05-23 | 475 | 478 | 475 | 478 | 5,000 | 4,780 |
| 2017-05-22 | 474 | 475 | 474 | 475 | 2,000 | 4,750 |
| 2017-05-15 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 2017-05-12 | 475 | 475 | 473 | 473 | 3,000 | 4,730 |
| 2017-05-08 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2017-05-02 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2017-04-28 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2017-04-27 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2017-04-24 | 474 | 475 | 474 | 475 | 4,000 | 4,750 |
| 2017-04-21 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2017-04-20 | 468 | 474 | 468 | 474 | 3,000 | 4,740 |
| 2017-04-17 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2017-04-14 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2017-04-13 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2017-04-11 | 473 | 473 | 472 | 472 | 2,000 | 4,720 |
| 2017-04-10 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2017-04-07 | 473 | 481 | 473 | 481 | 3,000 | 4,810 |
| 2017-04-06 | 476 | 481 | 476 | 481 | 2,000 | 4,810 |
| 2017-04-05 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2017-04-04 | 483 | 483 | 482 | 482 | 2,000 | 4,820 |
| 2017-04-03 | 482 | 482 | 482 | 482 | 3,000 | 4,820 |
| 2017-03-29 | 480 | 482 | 480 | 482 | 2,000 | 4,820 |
| 2017-03-28 | 481 | 481 | 481 | 481 | 4,000 | 4,810 |
| 2017-03-27 | 477 | 479 | 477 | 479 | 2,000 | 4,790 |
| 2017-03-24 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 2017-03-21 | 476 | 479 | 476 | 479 | 2,000 | 4,790 |
| 2017-03-16 | 479 | 481 | 479 | 481 | 3,000 | 4,810 |
| 2017-03-15 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 2017-03-14 | 471 | 479 | 471 | 473 | 9,000 | 4,730 |
| 2017-03-13 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2017-03-10 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2017-03-07 | 463 | 468 | 463 | 468 | 3,000 | 4,680 |
| 2017-03-06 | 469 | 469 | 468 | 468 | 3,000 | 4,680 |
| 2017-03-02 | 466 | 470 | 466 | 470 | 2,000 | 4,700 |
| 2017-02-28 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2017-02-27 | 473 | 473 | 467 | 467 | 5,000 | 4,670 |
| 2017-02-21 | 470 | 473 | 470 | 473 | 4,000 | 4,730 |
| 2017-02-17 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2017-02-16 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2017-02-15 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2017-02-14 | 470 | 474 | 470 | 474 | 4,000 | 4,740 |
| 2017-02-10 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2017-02-09 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2017-02-08 | 470 | 470 | 462 | 462 | 2,000 | 4,620 |
| 2017-02-06 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2017-02-02 | 477 | 480 | 468 | 480 | 10,000 | 4,800 |
| 2017-01-30 | 483 | 483 | 475 | 482 | 19,000 | 4,820 |
| 2017-01-25 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2017-01-24 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2017-01-19 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2017-01-16 | 468 | 468 | 463 | 463 | 4,000 | 4,630 |
| 2017-01-13 | 463 | 468 | 463 | 468 | 2,000 | 4,680 |
| 2017-01-12 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2017-01-11 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2017-01-04 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
