7422 東邦レマック(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,675 | 3,675 | 3,480 | 3,480 | 400 | 348 |
| 2018-12-27 | 3,465 | 3,465 | 3,325 | 3,465 | 300 | 346.50 |
| 2018-12-26 | 3,200 | 3,300 | 3,200 | 3,300 | 500 | 330 |
| 2018-12-25 | 3,330 | 3,330 | 3,190 | 3,300 | 1,300 | 330 |
| 2018-12-21 | 3,615 | 3,615 | 3,505 | 3,510 | 1,000 | 351 |
| 2018-12-20 | 3,825 | 3,830 | 3,695 | 3,730 | 1,600 | 373 |
| 2018-12-19 | 3,770 | 3,835 | 3,740 | 3,835 | 800 | 383.50 |
| 2018-12-18 | 3,810 | 3,840 | 3,705 | 3,840 | 2,400 | 384 |
| 2018-12-17 | 4,130 | 4,290 | 4,130 | 4,290 | 2,300 | 429 |
| 2018-12-14 | 4,220 | 4,220 | 4,135 | 4,135 | 1,400 | 413.50 |
| 2018-12-13 | 4,175 | 4,210 | 4,175 | 4,210 | 200 | 421 |
| 2018-12-12 | 4,220 | 4,220 | 4,220 | 4,220 | 200 | 422 |
| 2018-12-11 | 4,250 | 4,250 | 4,155 | 4,245 | 1,300 | 424.50 |
| 2018-12-10 | 4,220 | 4,255 | 4,185 | 4,255 | 700 | 425.50 |
| 2018-12-07 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 430 |
| 2018-12-06 | 4,300 | 4,300 | 4,260 | 4,300 | 700 | 430 |
| 2018-12-05 | 4,305 | 4,305 | 4,305 | 4,305 | 200 | 430.50 |
| 2018-12-04 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 430.50 |
| 2018-12-03 | 4,295 | 4,300 | 4,285 | 4,285 | 400 | 428.50 |
| 2018-11-30 | 4,290 | 4,290 | 4,285 | 4,290 | 300 | 429 |
| 2018-11-29 | - | - | - | 4,290 | - | 429 |
| 2018-11-28 | 4,265 | 4,290 | 4,265 | 4,290 | 200 | 429 |
| 2018-11-27 | - | - | - | 4,195 | - | 419.50 |
| 2018-11-26 | - | - | - | 4,195 | - | 419.50 |
| 2018-11-22 | - | - | - | 4,195 | - | 419.50 |
| 2018-11-21 | - | - | - | 4,195 | - | 419.50 |
| 2018-11-20 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 419.50 |
| 2018-11-19 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 419.50 |
| 2018-11-16 | - | - | - | 4,285 | - | 428.50 |
| 2018-11-15 | 4,285 | 4,285 | 4,285 | 4,285 | 300 | 428.50 |
| 2018-11-14 | - | - | - | 4,165 | - | 416.50 |
| 2018-11-13 | 4,200 | 4,200 | 4,165 | 4,165 | 400 | 416.50 |
| 2018-11-12 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 420 |
| 2018-11-09 | - | - | - | 4,180 | - | 418 |
| 2018-11-08 | 4,185 | 4,195 | 4,180 | 4,180 | 300 | 418 |
| 2018-11-07 | - | - | - | 4,280 | - | 428 |
| 2018-11-06 | - | - | - | 4,280 | - | 428 |
| 2018-11-05 | 4,280 | 4,280 | 4,280 | 4,280 | 200 | 428 |
| 2018-11-02 | - | - | - | 4,130 | - | 413 |
| 2018-11-01 | - | - | - | 4,130 | - | 413 |
| 2018-10-31 | 4,130 | 4,130 | 4,130 | 4,130 | 200 | 413 |
| 2018-10-30 | 4,200 | 4,200 | 4,130 | 4,130 | 500 | 413 |
| 2018-10-29 | 4,325 | 4,325 | 4,325 | 4,325 | 300 | 432.50 |
| 2018-10-26 | - | - | - | 4,200 | - | 420 |
| 2018-10-25 | 4,240 | 4,240 | 4,200 | 4,200 | 400 | 420 |
| 2018-10-24 | - | - | - | 4,250 | - | 425 |
| 2018-10-23 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 425 |
| 2018-10-22 | 4,255 | 4,255 | 4,255 | 4,255 | 300 | 425.50 |
| 2018-10-19 | - | - | - | 4,300 | - | 430 |
| 2018-10-18 | - | - | - | 4,300 | - | 430 |
| 2018-10-17 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 430 |
| 2018-10-16 | - | - | - | 4,300 | - | 430 |
| 2018-10-15 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 430 |
| 2018-10-12 | 4,245 | 4,295 | 4,245 | 4,295 | 200 | 429.50 |
| 2018-10-11 | 4,295 | 4,295 | 4,245 | 4,245 | 600 | 424.50 |
| 2018-10-10 | 4,260 | 4,300 | 4,260 | 4,300 | 200 | 430 |
| 2018-10-09 | - | - | - | 4,235 | - | 423.50 |
| 2018-10-05 | 4,235 | 4,235 | 4,235 | 4,235 | 300 | 423.50 |
| 2018-10-04 | - | - | - | 4,240 | - | 424 |
| 2018-10-03 | - | - | - | 4,240 | - | 424 |
| 2018-10-02 | 4,290 | 4,290 | 4,240 | 4,240 | 300 | 424 |
| 2018-10-01 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 424 |
| 2018-09-28 | 4,320 | 4,320 | 4,235 | 4,235 | 600 | 423.50 |
| 2018-09-27 | 4,280 | 4,290 | 4,280 | 4,290 | 300 | 429 |
| 2018-09-26 | 4,290 | 4,290 | 4,280 | 4,280 | 200 | 428 |
| 2018-09-25 | - | - | - | 4,255 | - | 425.50 |
| 2018-09-21 | 4,255 | 4,255 | 4,255 | 4,255 | 200 | 425.50 |
| 2018-09-20 | 4,290 | 4,290 | 4,230 | 4,230 | 600 | 423 |
| 2018-09-19 | 4,410 | 4,410 | 4,240 | 4,290 | 1,000 | 429 |
| 2018-09-18 | 4,350 | 4,350 | 4,350 | 4,350 | 500 | 435 |
| 2018-09-14 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 435 |
| 2018-09-13 | 4,360 | 4,360 | 4,280 | 4,280 | 300 | 428 |
| 2018-09-12 | 4,380 | 4,380 | 4,360 | 4,360 | 300 | 436 |
| 2018-09-11 | - | - | - | 4,360 | - | 436 |
| 2018-09-10 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 436 |
| 2018-09-07 | 4,360 | 4,360 | 4,360 | 4,360 | 300 | 436 |
| 2018-09-06 | 4,360 | 4,360 | 4,360 | 4,360 | 200 | 436 |
| 2018-09-05 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 430 |
| 2018-09-04 | 4,300 | 4,300 | 4,300 | 4,300 | 700 | 430 |
| 2018-09-03 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 431.50 |
| 2018-08-31 | - | - | - | 4,300 | - | 430 |
| 2018-08-30 | - | - | - | 4,300 | - | 430 |
| 2018-08-29 | 4,300 | 4,370 | 4,300 | 4,300 | 300 | 430 |
| 2018-08-28 | 4,480 | 4,480 | 4,300 | 4,300 | 500 | 430 |
| 2018-08-27 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 449 |
| 2018-08-24 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 450 |
| 2018-08-23 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 438 |
| 2018-08-22 | - | - | - | 4,380 | - | 438 |
| 2018-08-21 | - | - | - | 4,380 | - | 438 |
| 2018-08-20 | - | - | - | 4,380 | - | 438 |
| 2018-08-17 | - | - | - | 4,380 | - | 438 |
| 2018-08-16 | 4,400 | 4,400 | 4,380 | 4,380 | 200 | 438 |
| 2018-08-15 | 4,450 | 4,450 | 4,390 | 4,390 | 600 | 439 |
| 2018-08-14 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 2018-08-13 | - | - | - | 4,415 | - | 441.50 |
| 2018-08-10 | 4,470 | 4,470 | 4,415 | 4,415 | 200 | 441.50 |
| 2018-08-09 | 4,470 | 4,470 | 4,470 | 4,470 | 400 | 447 |
| 2018-08-08 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 447 |
| 2018-08-07 | 4,475 | 4,475 | 4,470 | 4,470 | 200 | 447 |
| 2018-08-06 | 4,540 | 4,540 | 4,495 | 4,495 | 400 | 449.50 |
| 2018-08-03 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 440 |
| 2018-08-02 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 2018-08-01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 2018-07-31 | 4,440 | 4,440 | 4,330 | 4,330 | 600 | 433 |
| 2018-07-30 | 4,305 | 4,305 | 4,290 | 4,300 | 500 | 430 |
| 2018-07-27 | 4,335 | 4,335 | 4,335 | 4,335 | 200 | 433.50 |
| 2018-07-26 | 4,265 | 4,265 | 4,265 | 4,265 | 100 | 426.50 |
| 2018-07-25 | 4,445 | 4,445 | 4,245 | 4,260 | 2,900 | 426 |
| 2018-07-24 | 4,445 | 4,445 | 4,445 | 4,445 | 100 | 444.50 |
| 2018-07-23 | - | - | - | 4,445 | - | 444.50 |
| 2018-07-20 | 4,445 | 4,445 | 4,445 | 4,445 | 100 | 444.50 |
| 2018-07-19 | 4,445 | 4,445 | 4,445 | 4,445 | 100 | 444.50 |
| 2018-07-18 | 4,445 | 4,445 | 4,445 | 4,445 | 100 | 444.50 |
| 2018-07-17 | 4,445 | 4,445 | 4,445 | 4,445 | 300 | 444.50 |
| 2018-07-13 | - | - | - | 4,430 | - | 443 |
| 2018-07-12 | - | - | - | 4,430 | - | 443 |
| 2018-07-11 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 443 |
| 2018-07-10 | 4,450 | 4,450 | 4,390 | 4,390 | 200 | 439 |
| 2018-07-09 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 441 |
| 2018-07-06 | 4,495 | 4,495 | 4,410 | 4,410 | 900 | 441 |
| 2018-07-05 | 4,495 | 4,495 | 4,495 | 4,495 | 200 | 449.50 |
| 2018-07-04 | 4,350 | 4,395 | 4,350 | 4,395 | 400 | 439.50 |
| 2018-07-03 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 435 |
| 2018-07-02 | 4,390 | 4,395 | 4,390 | 4,395 | 500 | 439.50 |
| 2018-06-29 | - | - | - | 4,390 | - | 439 |
| 2018-06-28 | 4,395 | 4,395 | 4,390 | 4,390 | 300 | 439 |
| 2018-06-27 | - | - | - | 4,350 | - | 435 |
| 2018-06-26 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 435 |
| 2018-06-25 | 4,320 | 4,350 | 4,315 | 4,350 | 900 | 435 |
| 2018-06-22 | 4,465 | 4,465 | 4,460 | 4,460 | 200 | 446 |
| 2018-06-21 | 4,440 | 4,465 | 4,440 | 4,465 | 200 | 446.50 |
| 2018-06-20 | 4,290 | 4,300 | 4,290 | 4,300 | 200 | 430 |
| 2018-06-19 | 4,490 | 4,490 | 4,290 | 4,290 | 1,600 | 429 |
| 2018-06-18 | 4,490 | 4,490 | 4,440 | 4,490 | 1,400 | 449 |
| 2018-06-15 | 465 | 470 | 465 | 469 | 15,000 | 469 |
| 2018-06-14 | 471 | 471 | 467 | 467 | 7,000 | 467 |
| 2018-06-13 | 472 | 472 | 469 | 469 | 4,000 | 469 |
| 2018-06-12 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2018-06-11 | 473 | 473 | 473 | 473 | 4,000 | 473 |
| 2018-06-08 | 476 | 476 | 473 | 476 | 5,000 | 476 |
| 2018-06-07 | - | - | - | 479 | - | 479 |
| 2018-06-06 | 474 | 479 | 474 | 479 | 5,000 | 479 |
| 2018-06-05 | - | - | - | 474 | - | 474 |
| 2018-06-04 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2018-06-01 | 470 | 473 | 470 | 473 | 5,000 | 473 |
| 2018-05-31 | 465 | 470 | 465 | 470 | 4,000 | 470 |
| 2018-05-30 | 465 | 468 | 465 | 468 | 2,000 | 468 |
| 2018-05-29 | 470 | 471 | 470 | 471 | 7,000 | 471 |
| 2018-05-28 | - | - | - | 470 | - | 470 |
| 2018-05-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2018-05-24 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2018-05-23 | 468 | 468 | 461 | 461 | 4,000 | 461 |
| 2018-05-22 | 470 | 470 | 466 | 468 | 3,000 | 468 |
| 2018-05-21 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2018-05-18 | 465 | 466 | 465 | 466 | 3,000 | 466 |
| 2018-05-17 | 467 | 467 | 461 | 461 | 5,000 | 461 |
| 2018-05-16 | 461 | 467 | 461 | 467 | 2,000 | 467 |
| 2018-05-15 | 459 | 464 | 459 | 464 | 5,000 | 464 |
| 2018-05-14 | 468 | 468 | 464 | 464 | 2,000 | 464 |
| 2018-05-11 | - | - | - | 468 | - | 468 |
| 2018-05-10 | - | - | - | 468 | - | 468 |
| 2018-05-09 | 461 | 468 | 460 | 468 | 6,000 | 468 |
| 2018-05-08 | 461 | 464 | 461 | 461 | 13,000 | 461 |
| 2018-05-07 | 470 | 470 | 469 | 469 | 3,000 | 469 |
| 2018-05-02 | 463 | 464 | 462 | 464 | 3,000 | 464 |
| 2018-05-01 | 469 | 469 | 463 | 468 | 4,000 | 468 |
| 2018-04-27 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2018-04-26 | 469 | 469 | 469 | 469 | 5,000 | 469 |
| 2018-04-25 | 463 | 469 | 463 | 469 | 3,000 | 469 |
| 2018-04-24 | 462 | 463 | 462 | 463 | 2,000 | 463 |
| 2018-04-23 | 469 | 469 | 467 | 467 | 2,000 | 467 |
| 2018-04-20 | 466 | 470 | 466 | 470 | 3,000 | 470 |
| 2018-04-19 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2018-04-18 | 464 | 466 | 464 | 466 | 4,000 | 466 |
| 2018-04-17 | 469 | 469 | 463 | 463 | 4,000 | 463 |
| 2018-04-16 | 471 | 471 | 469 | 469 | 4,000 | 469 |
| 2018-04-13 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2018-04-12 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2018-04-11 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2018-04-10 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2018-04-06 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2018-04-05 | 471 | 474 | 471 | 474 | 3,000 | 474 |
| 2018-04-04 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2018-04-03 | 474 | 474 | 473 | 473 | 2,000 | 473 |
| 2018-03-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2018-03-29 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2018-03-28 | 477 | 477 | 474 | 475 | 5,000 | 475 |
| 2018-03-27 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2018-03-26 | 479 | 479 | 469 | 469 | 6,000 | 469 |
| 2018-03-23 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2018-03-22 | 479 | 484 | 479 | 484 | 4,000 | 484 |
| 2018-03-20 | 482 | 482 | 474 | 474 | 3,000 | 474 |
| 2018-03-19 | 480 | 486 | 478 | 478 | 17,000 | 478 |
| 2018-03-15 | 472 | 472 | 469 | 472 | 4,000 | 472 |
| 2018-03-14 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2018-03-13 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2018-03-12 | 482 | 482 | 476 | 476 | 4,000 | 476 |
| 2018-03-09 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2018-03-05 | 467 | 467 | 467 | 467 | 4,000 | 467 |
| 2018-03-02 | 478 | 478 | 450 | 459 | 18,000 | 459 |
| 2018-03-01 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2018-02-28 | 485 | 485 | 474 | 479 | 5,000 | 479 |
| 2018-02-26 | 479 | 488 | 473 | 473 | 10,000 | 473 |
| 2018-02-23 | 479 | 479 | 478 | 478 | 2,000 | 478 |
| 2018-02-21 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2018-02-16 | 475 | 475 | 474 | 475 | 4,000 | 475 |
| 2018-02-15 | 468 | 475 | 468 | 475 | 5,000 | 475 |
| 2018-02-14 | 474 | 474 | 468 | 468 | 3,000 | 468 |
| 2018-02-13 | 474 | 474 | 473 | 474 | 4,000 | 474 |
| 2018-02-09 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2018-02-07 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2018-02-06 | 467 | 467 | 450 | 450 | 30,000 | 450 |
| 2018-02-05 | 478 | 478 | 466 | 467 | 15,000 | 467 |
| 2018-02-02 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2018-02-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2018-01-31 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2018-01-30 | 478 | 487 | 478 | 487 | 6,000 | 487 |
| 2018-01-29 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2018-01-26 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2018-01-25 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2018-01-24 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2018-01-23 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2018-01-22 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2018-01-19 | 471 | 474 | 471 | 474 | 3,000 | 474 |
| 2018-01-17 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2018-01-16 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2018-01-15 | 473 | 487 | 473 | 476 | 15,000 | 476 |
| 2018-01-12 | 470 | 473 | 470 | 473 | 2,000 | 473 |
| 2018-01-11 | 468 | 468 | 467 | 467 | 2,000 | 467 |
| 2018-01-09 | 466 | 469 | 466 | 467 | 5,000 | 467 |
| 2018-01-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2018-01-04 | 466 | 468 | 465 | 468 | 3,000 | 468 |
分割・併合履歴 ： [2024-12-19]1株→10株 [2018-06-18]1株→0.1株