7422 東邦レマック(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,325 | 3,325 | 3,310 | 3,310 | 500 | 331 |
| 2019-12-27 | 3,320 | 3,330 | 3,320 | 3,325 | 1,400 | 332.50 |
| 2019-12-26 | 3,350 | 3,350 | 3,330 | 3,330 | 1,400 | 333 |
| 2019-12-25 | 3,360 | 3,360 | 3,335 | 3,350 | 800 | 335 |
| 2019-12-24 | 3,375 | 3,380 | 3,335 | 3,335 | 2,700 | 333.50 |
| 2019-12-23 | 3,455 | 3,455 | 3,375 | 3,375 | 1,700 | 337.50 |
| 2019-12-20 | 3,410 | 3,430 | 3,350 | 3,415 | 2,100 | 341.50 |
| 2019-12-19 | 3,370 | 3,490 | 3,350 | 3,410 | 15,000 | 341 |
| 2019-12-18 | 3,620 | 3,780 | 3,620 | 3,780 | 3,400 | 378 |
| 2019-12-17 | 3,595 | 3,615 | 3,585 | 3,615 | 1,600 | 361.50 |
| 2019-12-16 | 3,595 | 3,595 | 3,595 | 3,595 | 800 | 359.50 |
| 2019-12-13 | 3,595 | 3,595 | 3,570 | 3,570 | 1,000 | 357 |
| 2019-12-12 | 3,580 | 3,580 | 3,580 | 3,580 | 600 | 358 |
| 2019-12-11 | 3,545 | 3,565 | 3,545 | 3,565 | 500 | 356.50 |
| 2019-12-10 | 3,565 | 3,570 | 3,545 | 3,545 | 700 | 354.50 |
| 2019-12-09 | 3,580 | 3,585 | 3,530 | 3,535 | 1,200 | 353.50 |
| 2019-12-06 | 3,580 | 3,590 | 3,525 | 3,590 | 1,000 | 359 |
| 2019-12-05 | 3,630 | 3,630 | 3,580 | 3,615 | 600 | 361.50 |
| 2019-12-04 | 3,660 | 3,660 | 3,550 | 3,560 | 2,400 | 356 |
| 2019-12-03 | 3,580 | 3,650 | 3,560 | 3,645 | 1,400 | 364.50 |
| 2019-12-02 | 3,660 | 3,690 | 3,550 | 3,620 | 2,800 | 362 |
| 2019-11-29 | 3,560 | 3,590 | 3,520 | 3,520 | 3,000 | 352 |
| 2019-11-28 | 3,505 | 3,505 | 3,455 | 3,455 | 900 | 345.50 |
| 2019-11-27 | 3,500 | 3,520 | 3,460 | 3,460 | 700 | 346 |
| 2019-11-26 | 3,520 | 3,520 | 3,450 | 3,520 | 800 | 352 |
| 2019-11-25 | 3,420 | 3,500 | 3,420 | 3,500 | 2,000 | 350 |
| 2019-11-22 | 3,390 | 3,390 | 3,320 | 3,360 | 400 | 336 |
| 2019-11-21 | - | - | - | 3,460 | - | 346 |
| 2019-11-20 | - | - | - | 3,460 | - | 346 |
| 2019-11-19 | - | - | - | 3,460 | - | 346 |
| 2019-11-18 | - | - | - | 3,460 | - | 346 |
| 2019-11-15 | 3,455 | 3,460 | 3,455 | 3,460 | 500 | 346 |
| 2019-11-14 | - | - | - | 3,460 | - | 346 |
| 2019-11-13 | 3,455 | 3,460 | 3,455 | 3,460 | 200 | 346 |
| 2019-11-12 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 339 |
| 2019-11-11 | 3,335 | 3,405 | 3,330 | 3,390 | 1,100 | 339 |
| 2019-11-08 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 334 |
| 2019-11-07 | 3,295 | 3,300 | 3,290 | 3,300 | 500 | 330 |
| 2019-11-06 | 3,290 | 3,370 | 3,290 | 3,295 | 700 | 329.50 |
| 2019-11-05 | 3,300 | 3,300 | 3,265 | 3,300 | 500 | 330 |
| 2019-11-01 | 3,295 | 3,295 | 3,290 | 3,290 | 300 | 329 |
| 2019-10-31 | 3,345 | 3,345 | 3,295 | 3,295 | 300 | 329.50 |
| 2019-10-30 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 329.50 |
| 2019-10-29 | 3,285 | 3,285 | 3,265 | 3,265 | 400 | 326.50 |
| 2019-10-28 | 3,335 | 3,340 | 3,290 | 3,340 | 600 | 334 |
| 2019-10-25 | 3,335 | 3,335 | 3,335 | 3,335 | 300 | 333.50 |
| 2019-10-24 | - | - | - | 3,345 | - | 334.50 |
| 2019-10-23 | 3,320 | 3,345 | 3,320 | 3,345 | 400 | 334.50 |
| 2019-10-21 | 3,280 | 3,280 | 3,220 | 3,250 | 600 | 325 |
| 2019-10-18 | 3,300 | 3,340 | 3,285 | 3,290 | 1,200 | 329 |
| 2019-10-17 | 3,280 | 3,340 | 3,280 | 3,300 | 400 | 330 |
| 2019-10-16 | 3,280 | 3,280 | 3,225 | 3,225 | 400 | 322.50 |
| 2019-10-15 | 3,335 | 3,335 | 3,310 | 3,310 | 700 | 331 |
| 2019-10-11 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 331 |
| 2019-10-10 | - | - | - | 3,315 | - | 331.50 |
| 2019-10-09 | 3,315 | 3,315 | 3,315 | 3,315 | 200 | 331.50 |
| 2019-10-08 | - | - | - | 3,300 | - | 330 |
| 2019-10-07 | - | - | - | 3,300 | - | 330 |
| 2019-10-04 | 3,305 | 3,305 | 3,290 | 3,300 | 700 | 330 |
| 2019-10-03 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 330.50 |
| 2019-10-02 | - | - | - | 3,300 | - | 330 |
| 2019-10-01 | - | - | - | 3,300 | - | 330 |
| 2019-09-30 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 330 |
| 2019-09-27 | 3,320 | 3,360 | 3,320 | 3,360 | 400 | 336 |
| 2019-09-26 | 3,340 | 3,340 | 3,320 | 3,320 | 600 | 332 |
| 2019-09-25 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 334 |
| 2019-09-24 | 3,340 | 3,345 | 3,340 | 3,345 | 300 | 334.50 |
| 2019-09-20 | 3,335 | 3,340 | 3,335 | 3,340 | 400 | 334 |
| 2019-09-19 | 3,360 | 3,360 | 3,340 | 3,340 | 900 | 334 |
| 2019-09-18 | 3,385 | 3,385 | 3,380 | 3,380 | 300 | 338 |
| 2019-09-17 | 3,455 | 3,455 | 3,330 | 3,330 | 600 | 333 |
| 2019-09-13 | 3,385 | 3,385 | 3,385 | 3,385 | 200 | 338.50 |
| 2019-09-12 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 341 |
| 2019-09-11 | 3,480 | 3,480 | 3,480 | 3,480 | 900 | 348 |
| 2019-09-10 | - | - | - | 3,480 | - | 348 |
| 2019-09-09 | 3,415 | 3,485 | 3,415 | 3,480 | 1,000 | 348 |
| 2019-09-06 | 3,420 | 3,420 | 3,420 | 3,420 | 200 | 342 |
| 2019-09-05 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 342 |
| 2019-09-04 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 335 |
| 2019-09-03 | 3,355 | 3,355 | 3,355 | 3,355 | 200 | 335.50 |
| 2019-09-02 | 3,370 | 3,370 | 3,355 | 3,355 | 200 | 335.50 |
| 2019-08-30 | 3,360 | 3,360 | 3,350 | 3,350 | 200 | 335 |
| 2019-08-29 | 3,380 | 3,380 | 3,370 | 3,370 | 200 | 337 |
| 2019-08-28 | 3,490 | 3,490 | 3,375 | 3,380 | 500 | 338 |
| 2019-08-27 | - | - | - | 3,370 | - | 337 |
| 2019-08-26 | - | - | - | 3,370 | - | 337 |
| 2019-08-23 | - | - | - | 3,370 | - | 337 |
| 2019-08-22 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 337 |
| 2019-08-21 | - | - | - | 3,370 | - | 337 |
| 2019-08-20 | 3,375 | 3,375 | 3,370 | 3,370 | 200 | 337 |
| 2019-08-19 | 3,380 | 3,380 | 3,380 | 3,380 | 300 | 338 |
| 2019-08-16 | - | - | - | 3,460 | - | 346 |
| 2019-08-15 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 346 |
| 2019-08-14 | 3,460 | 3,460 | 3,460 | 3,460 | 300 | 346 |
| 2019-08-13 | - | - | - | 3,530 | - | 353 |
| 2019-08-09 | - | - | - | 3,530 | - | 353 |
| 2019-08-08 | - | - | - | 3,530 | - | 353 |
| 2019-08-07 | - | - | - | 3,530 | - | 353 |
| 2019-08-06 | - | - | - | 3,530 | - | 353 |
| 2019-08-05 | - | - | - | 3,530 | - | 353 |
| 2019-08-02 | - | - | - | 3,530 | - | 353 |
| 2019-08-01 | - | - | - | 3,530 | - | 353 |
| 2019-07-31 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 353 |
| 2019-07-30 | - | - | - | 3,595 | - | 359.50 |
| 2019-07-29 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 359.50 |
| 2019-07-26 | 3,425 | 3,600 | 3,425 | 3,595 | 1,300 | 359.50 |
| 2019-07-25 | - | - | - | 3,495 | - | 349.50 |
| 2019-07-24 | - | - | - | 3,495 | - | 349.50 |
| 2019-07-23 | - | - | - | 3,495 | - | 349.50 |
| 2019-07-22 | 3,495 | 3,495 | 3,495 | 3,495 | 300 | 349.50 |
| 2019-07-19 | - | - | - | 3,425 | - | 342.50 |
| 2019-07-18 | 3,425 | 3,425 | 3,425 | 3,425 | 100 | 342.50 |
| 2019-07-17 | 3,435 | 3,450 | 3,435 | 3,450 | 200 | 345 |
| 2019-07-16 | 3,450 | 3,450 | 3,450 | 3,450 | 400 | 345 |
| 2019-07-12 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 345 |
| 2019-07-11 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | 344.50 |
| 2019-07-10 | 3,420 | 3,420 | 3,420 | 3,420 | 400 | 342 |
| 2019-07-09 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 342 |
| 2019-07-08 | 3,490 | 3,490 | 3,490 | 3,490 | 300 | 349 |
| 2019-07-05 | 3,495 | 3,495 | 3,370 | 3,370 | 900 | 337 |
| 2019-07-04 | - | - | - | 3,495 | - | 349.50 |
| 2019-07-03 | - | - | - | 3,495 | - | 349.50 |
| 2019-07-02 | - | - | - | 3,495 | - | 349.50 |
| 2019-07-01 | 3,450 | 3,500 | 3,450 | 3,495 | 400 | 349.50 |
| 2019-06-28 | 3,385 | 3,400 | 3,360 | 3,390 | 600 | 339 |
| 2019-06-27 | - | - | - | 3,370 | - | 337 |
| 2019-06-26 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 337 |
| 2019-06-25 | 3,380 | 3,385 | 3,380 | 3,380 | 400 | 338 |
| 2019-06-24 | 3,350 | 3,390 | 3,350 | 3,380 | 800 | 338 |
| 2019-06-21 | - | - | - | 3,385 | - | 338.50 |
| 2019-06-20 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 338.50 |
| 2019-06-19 | 3,390 | 3,400 | 3,365 | 3,365 | 400 | 336.50 |
| 2019-06-18 | 3,370 | 3,395 | 3,370 | 3,390 | 2,700 | 339 |
| 2019-06-17 | 3,510 | 3,640 | 3,480 | 3,555 | 8,400 | 355.50 |
| 2019-06-14 | - | - | - | 3,765 | - | 376.50 |
| 2019-06-13 | 3,710 | 3,765 | 3,705 | 3,765 | 500 | 376.50 |
| 2019-06-12 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 371 |
| 2019-06-11 | 3,900 | 3,900 | 3,705 | 3,710 | 1,700 | 371 |
| 2019-06-10 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 390 |
| 2019-06-07 | - | - | - | 3,900 | - | 390 |
| 2019-06-06 | 3,765 | 3,905 | 3,765 | 3,905 | 600 | 390.50 |
| 2019-06-05 | 3,790 | 3,905 | 3,720 | 3,905 | 600 | 390.50 |
| 2019-06-04 | 3,790 | 3,790 | 3,650 | 3,650 | 300 | 365 |
| 2019-06-03 | 4,000 | 4,000 | 3,790 | 3,790 | 1,300 | 379 |
| 2019-05-31 | - | - | - | 3,940 | - | 394 |
| 2019-05-30 | 3,750 | 3,940 | 3,750 | 3,940 | 1,300 | 394 |
| 2019-05-29 | 3,795 | 3,795 | 3,795 | 3,795 | 300 | 379.50 |
| 2019-05-28 | 3,700 | 3,800 | 3,700 | 3,795 | 900 | 379.50 |
| 2019-05-27 | - | - | - | 3,700 | - | 370 |
| 2019-05-24 | - | - | - | 3,700 | - | 370 |
| 2019-05-23 | - | - | - | 3,700 | - | 370 |
| 2019-05-22 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 370 |
| 2019-05-21 | - | - | - | 3,575 | - | 357.50 |
| 2019-05-20 | - | - | - | 3,575 | - | 357.50 |
| 2019-05-17 | - | - | - | 3,575 | - | 357.50 |
| 2019-05-16 | 3,565 | 3,575 | 3,565 | 3,575 | 200 | 357.50 |
| 2019-05-15 | 3,600 | 3,670 | 3,600 | 3,605 | 700 | 360.50 |
| 2019-05-14 | - | - | - | 3,650 | - | 365 |
| 2019-05-13 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 365 |
| 2019-05-10 | - | - | - | 3,650 | - | 365 |
| 2019-05-09 | 3,640 | 3,650 | 3,640 | 3,650 | 300 | 365 |
| 2019-05-08 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 370 |
| 2019-05-07 | 3,650 | 3,650 | 3,650 | 3,650 | 400 | 365 |
| 2019-04-26 | 3,665 | 3,700 | 3,665 | 3,700 | 200 | 370 |
| 2019-04-25 | 3,665 | 3,665 | 3,665 | 3,665 | 100 | 366.50 |
| 2019-04-24 | 3,695 | 3,705 | 3,695 | 3,705 | 200 | 370.50 |
| 2019-04-23 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | 374 |
| 2019-04-22 | - | - | - | 3,745 | - | 374.50 |
| 2019-04-19 | 3,745 | 3,745 | 3,745 | 3,745 | 100 | 374.50 |
| 2019-04-18 | 3,745 | 3,745 | 3,745 | 3,745 | 100 | 374.50 |
| 2019-04-17 | - | - | - | 3,745 | - | 374.50 |
| 2019-04-16 | - | - | - | 3,745 | - | 374.50 |
| 2019-04-15 | 3,700 | 3,745 | 3,650 | 3,745 | 300 | 374.50 |
| 2019-04-12 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 365 |
| 2019-04-11 | 3,675 | 3,675 | 3,655 | 3,655 | 200 | 365.50 |
| 2019-04-10 | - | - | - | 3,630 | - | 363 |
| 2019-04-09 | - | - | - | 3,630 | - | 363 |
| 2019-04-08 | 3,600 | 3,630 | 3,600 | 3,630 | 200 | 363 |
| 2019-04-05 | 3,630 | 3,650 | 3,630 | 3,650 | 300 | 365 |
| 2019-04-04 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 370 |
| 2019-04-03 | 3,685 | 3,685 | 3,640 | 3,640 | 400 | 364 |
| 2019-04-02 | 3,820 | 3,825 | 3,820 | 3,825 | 200 | 382.50 |
| 2019-04-01 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 382 |
| 2019-03-29 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 376 |
| 2019-03-28 | 3,765 | 3,765 | 3,765 | 3,765 | 400 | 376.50 |
| 2019-03-27 | 3,730 | 3,730 | 3,730 | 3,730 | 300 | 373 |
| 2019-03-26 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 373 |
| 2019-03-25 | 3,765 | 3,765 | 3,695 | 3,695 | 300 | 369.50 |
| 2019-03-22 | - | - | - | 3,695 | - | 369.50 |
| 2019-03-20 | - | - | - | 3,695 | - | 369.50 |
| 2019-03-19 | - | - | - | 3,695 | - | 369.50 |
| 2019-03-18 | 3,630 | 3,695 | 3,630 | 3,695 | 400 | 369.50 |
| 2019-03-15 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 375 |
| 2019-03-14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 375 |
| 2019-03-13 | - | - | - | 3,745 | - | 374.50 |
| 2019-03-12 | 3,745 | 3,745 | 3,745 | 3,745 | 200 | 374.50 |
| 2019-03-11 | - | - | - | 3,690 | - | 369 |
| 2019-03-08 | - | - | - | 3,690 | - | 369 |
| 2019-03-07 | - | - | - | 3,690 | - | 369 |
| 2019-03-06 | - | - | - | 3,690 | - | 369 |
| 2019-03-05 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 369 |
| 2019-03-04 | 3,610 | 3,610 | 3,550 | 3,550 | 300 | 355 |
| 2019-03-01 | - | - | - | 3,730 | - | 373 |
| 2019-02-28 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 373 |
| 2019-02-27 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 361 |
| 2019-02-26 | - | - | - | 3,630 | - | 363 |
| 2019-02-25 | - | - | - | 3,630 | - | 363 |
| 2019-02-22 | - | - | - | 3,630 | - | 363 |
| 2019-02-21 | - | - | - | 3,630 | - | 363 |
| 2019-02-20 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 363 |
| 2019-02-19 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 369 |
| 2019-02-18 | - | - | - | 3,790 | - | 379 |
| 2019-02-15 | 3,790 | 3,790 | 3,790 | 3,790 | 300 | 379 |
| 2019-02-14 | - | - | - | 3,650 | - | 365 |
| 2019-02-13 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 365 |
| 2019-02-12 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 365.50 |
| 2019-02-08 | 3,655 | 3,655 | 3,655 | 3,655 | 400 | 365.50 |
| 2019-02-07 | - | - | - | 3,600 | - | 360 |
| 2019-02-06 | 3,605 | 3,605 | 3,600 | 3,600 | 900 | 360 |
| 2019-02-05 | - | - | - | 3,715 | - | 371.50 |
| 2019-02-04 | - | - | - | 3,715 | - | 371.50 |
| 2019-02-01 | 3,655 | 3,715 | 3,655 | 3,715 | 300 | 371.50 |
| 2019-01-31 | 3,845 | 3,845 | 3,845 | 3,845 | 300 | 384.50 |
| 2019-01-30 | - | - | - | 3,705 | - | 370.50 |
| 2019-01-29 | - | - | - | 3,705 | - | 370.50 |
| 2019-01-28 | 3,765 | 3,765 | 3,705 | 3,705 | 300 | 370.50 |
| 2019-01-25 | - | - | - | 3,765 | - | 376.50 |
| 2019-01-24 | 3,765 | 3,765 | 3,765 | 3,765 | 300 | 376.50 |
| 2019-01-23 | - | - | - | 3,650 | - | 365 |
| 2019-01-22 | - | - | - | 3,650 | - | 365 |
| 2019-01-21 | - | - | - | 3,650 | - | 365 |
| 2019-01-18 | - | - | - | 3,650 | - | 365 |
| 2019-01-17 | - | - | - | 3,650 | - | 365 |
| 2019-01-16 | - | - | - | 3,650 | - | 365 |
| 2019-01-15 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 365 |
| 2019-01-11 | 3,745 | 3,745 | 3,650 | 3,650 | 200 | 365 |
| 2019-01-10 | 3,755 | 3,755 | 3,745 | 3,745 | 300 | 374.50 |
| 2019-01-09 | 3,745 | 3,745 | 3,745 | 3,745 | 500 | 374.50 |
| 2019-01-08 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 369 |
| 2019-01-07 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 369 |
| 2019-01-04 | 3,480 | 3,480 | 3,480 | 3,480 | 300 | 348 |
分割・併合履歴 ： [2024-12-19]1株→10株 [2018-06-18]1株→0.1株