7422 東邦レマック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,454	2,475	2,454	2,475	300	247.50
2020-12-29	2,498	2,498	2,453	2,453	2,600	245.30
2020-12-28	2,531	2,830	2,522	2,549	4,700	254.90
2020-12-25	2,547	2,593	2,506	2,520	3,400	252
2020-12-24	2,530	2,548	2,530	2,532	1,700	253.20
2020-12-23	2,518	2,660	2,513	2,537	3,300	253.70
2020-12-22	2,584	2,618	2,530	2,538	1,700	253.80
2020-12-21	2,600	2,610	2,542	2,584	4,500	258.40
2020-12-18	2,701	2,766	2,701	2,710	1,600	271
2020-12-17	2,898	2,898	2,701	2,701	6,900	270.10
2020-12-16	3,070	3,100	3,055	3,055	4,300	305.50
2020-12-15	3,055	3,065	3,050	3,065	800	306.50
2020-12-14	3,045	3,065	3,045	3,055	800	305.50
2020-12-11	3,000	3,045	3,000	3,045	2,900	304.50
2020-12-10	3,020	3,030	3,000	3,000	900	300
2020-12-09	3,050	3,060	2,990	3,020	1,000	302
2020-12-08	2,977	3,035	2,975	3,035	1,000	303.50
2020-12-07	3,005	3,005	2,975	3,005	1,000	300.50
2020-12-04	2,980	3,030	2,897	2,897	1,700	289.70
2020-12-03	2,890	2,890	2,874	2,881	1,700	288.10
2020-12-02	2,802	2,815	2,802	2,815	700	281.50
2020-12-01	2,825	2,828	2,815	2,815	900	281.50
2020-11-30	2,750	2,800	2,750	2,786	1,600	278.60
2020-11-27	2,725	2,800	2,725	2,750	1,500	275
2020-11-26	2,700	2,700	2,700	2,700	200	270
2020-11-25	2,694	2,694	2,694	2,694	100	269.40
2020-11-24	2,694	2,694	2,691	2,694	900	269.40
2020-11-20	2,690	2,694	2,690	2,694	800	269.40
2020-11-19	2,701	2,730	2,701	2,725	500	272.50
2020-11-18	2,702	2,725	2,702	2,725	200	272.50
2020-11-17	-	-	-	2,720	-	272
2020-11-16	2,760	2,760	2,710	2,720	800	272
2020-11-13	2,720	2,720	2,713	2,720	500	272
2020-11-12	2,710	2,710	2,710	2,710	300	271
2020-11-11	-	-	-	2,710	-	271
2020-11-10	2,790	2,790	2,710	2,710	1,000	271
2020-11-09	2,590	2,590	2,590	2,590	100	259
2020-11-06	-	-	-	2,590	-	259
2020-11-05	2,580	2,590	2,580	2,590	400	259
2020-11-04	2,580	2,580	2,580	2,580	100	258
2020-11-02	2,575	2,575	2,572	2,572	600	257.20
2020-10-30	2,576	2,576	2,576	2,576	200	257.60
2020-10-29	2,580	2,584	2,580	2,584	700	258.40
2020-10-28	2,626	2,626	2,626	2,626	100	262.60
2020-10-27	2,626	2,626	2,626	2,626	200	262.60
2020-10-26	2,626	2,630	2,626	2,629	400	262.90
2020-10-23	2,625	2,625	2,625	2,625	100	262.50
2020-10-22	2,598	2,602	2,598	2,602	500	260.20
2020-10-21	2,598	2,598	2,598	2,598	100	259.80
2020-10-20	-	-	-	2,598	-	259.80
2020-10-19	2,598	2,598	2,598	2,598	100	259.80
2020-10-16	2,602	2,602	2,599	2,599	300	259.90
2020-10-15	2,631	2,631	2,602	2,602	400	260.20
2020-10-14	2,620	2,648	2,620	2,631	700	263.10
2020-10-13	2,607	2,648	2,607	2,648	600	264.80
2020-10-12	2,602	2,605	2,602	2,605	300	260.50
2020-10-09	2,620	2,620	2,600	2,610	500	261
2020-10-08	2,580	2,580	2,580	2,580	100	258
2020-10-07	2,600	2,640	2,590	2,590	700	259
2020-10-06	2,590	2,617	2,585	2,597	1,700	259.70
2020-10-05	2,533	2,594	2,530	2,594	1,500	259.40
2020-10-02	2,484	2,536	2,484	2,536	800	253.60
2020-09-30	2,484	2,484	2,484	2,484	600	248.40
2020-09-29	2,500	2,500	2,500	2,500	100	250
2020-09-28	2,500	2,500	2,500	2,500	200	250
2020-09-25	2,464	2,464	2,464	2,464	100	246.40
2020-09-24	2,472	2,472	2,465	2,465	200	246.50
2020-09-23	2,453	2,453	2,453	2,453	300	245.30
2020-09-18	2,503	2,503	2,503	2,503	500	250.30
2020-09-17	-	-	-	2,503	-	250.30
2020-09-16	2,503	2,503	2,503	2,503	100	250.30
2020-09-15	2,430	2,530	2,430	2,503	2,300	250.30
2020-09-14	2,435	2,452	2,435	2,452	500	245.20
2020-09-11	2,421	2,421	2,421	2,421	100	242.10
2020-09-10	2,450	2,450	2,431	2,431	200	243.10
2020-09-09	2,452	2,452	2,452	2,452	300	245.20
2020-09-08	2,430	2,430	2,402	2,402	1,100	240.20
2020-09-07	2,420	2,420	2,420	2,420	200	242
2020-09-04	-	-	-	2,416	-	241.60
2020-09-03	2,420	2,420	2,416	2,416	400	241.60
2020-09-02	2,446	2,446	2,445	2,445	200	244.50
2020-09-01	-	-	-	2,445	-	244.50
2020-08-31	2,428	2,445	2,428	2,445	400	244.50
2020-08-28	2,428	2,428	2,428	2,428	100	242.80
2020-08-27	2,428	2,428	2,428	2,428	100	242.80
2020-08-26	-	-	-	2,428	-	242.80
2020-08-25	2,402	2,428	2,402	2,428	400	242.80
2020-08-24	2,500	2,500	2,401	2,450	1,300	245
2020-08-21	2,411	2,511	2,411	2,500	500	250
2020-08-20	-	-	-	2,511	-	251.10
2020-08-19	-	-	-	2,511	-	251.10
2020-08-18	-	-	-	2,511	-	251.10
2020-08-17	2,511	2,511	2,511	2,511	200	251.10
2020-08-14	2,400	2,416	2,400	2,411	800	241.10
2020-08-13	2,400	2,400	2,400	2,400	300	240
2020-08-12	2,344	2,381	2,344	2,381	200	238.10
2020-08-11	2,350	2,350	2,350	2,350	800	235
2020-08-07	-	-	-	2,330	-	233
2020-08-06	-	-	-	2,330	-	233
2020-08-05	2,350	2,350	2,330	2,330	500	233
2020-08-04	-	-	-	2,400	-	240
2020-08-03	2,400	2,400	2,400	2,400	300	240
2020-07-31	-	-	-	2,426	-	242.60
2020-07-30	2,319	2,426	2,319	2,426	900	242.60
2020-07-29	2,405	2,406	2,304	2,304	1,000	230.40
2020-07-28	2,422	2,422	2,400	2,400	800	240
2020-07-27	2,415	2,416	2,410	2,410	900	241
2020-07-22	2,410	2,439	2,410	2,415	500	241.50
2020-07-21	2,460	2,460	2,410	2,410	1,600	241
2020-07-20	2,460	2,460	2,460	2,460	100	246
2020-07-17	2,477	2,508	2,450	2,508	600	250.80
2020-07-16	2,505	2,527	2,505	2,527	300	252.70
2020-07-15	2,600	2,600	2,580	2,590	600	259
2020-07-14	2,586	2,600	2,567	2,600	300	260
2020-07-13	-	-	-	2,586	-	258.60
2020-07-10	-	-	-	2,586	-	258.60
2020-07-09	2,579	2,686	2,579	2,586	800	258.60
2020-07-08	2,571	2,621	2,571	2,621	500	262.10
2020-07-07	-	-	-	2,700	-	270
2020-07-06	2,700	2,700	2,700	2,700	100	270
2020-07-03	2,745	2,746	2,646	2,700	600	270
2020-07-02	2,570	2,570	2,570	2,570	100	257
2020-07-01	2,578	2,578	2,578	2,578	400	257.80
2020-06-30	2,576	2,721	2,576	2,677	700	267.70
2020-06-29	2,570	2,570	2,530	2,540	700	254
2020-06-26	2,631	2,631	2,576	2,576	600	257.60
2020-06-25	2,653	2,653	2,581	2,581	1,100	258.10
2020-06-24	2,653	2,653	2,652	2,653	300	265.30
2020-06-23	2,693	2,695	2,691	2,695	700	269.50
2020-06-22	2,721	2,721	2,692	2,692	600	269.20
2020-06-19	2,710	2,721	2,660	2,721	600	272.10
2020-06-18	2,652	2,730	2,652	2,710	4,400	271
2020-06-17	2,861	2,910	2,861	2,862	2,500	286.20
2020-06-16	2,960	2,960	2,855	2,900	1,500	290
2020-06-15	2,819	2,900	2,791	2,850	1,800	285
2020-06-12	2,820	2,820	2,790	2,819	1,600	281.90
2020-06-11	2,821	2,837	2,821	2,830	900	283
2020-06-10	2,802	2,849	2,802	2,849	600	284.90
2020-06-09	2,791	2,840	2,788	2,840	1,100	284
2020-06-08	2,800	2,800	2,790	2,795	1,200	279.50
2020-06-05	2,760	2,798	2,760	2,798	1,300	279.80
2020-06-04	2,780	2,780	2,780	2,780	600	278
2020-06-03	2,794	2,794	2,745	2,750	800	275
2020-06-02	2,756	2,760	2,740	2,745	1,100	274.50
2020-06-01	2,723	2,799	2,723	2,788	1,200	278.80
2020-05-29	2,690	2,850	2,690	2,829	1,000	282.90
2020-05-28	2,796	2,846	2,690	2,690	3,000	269
2020-05-27	2,696	2,696	2,696	2,696	700	269.60
2020-05-26	2,690	2,690	2,640	2,646	500	264.60
2020-05-25	2,755	2,755	2,754	2,754	600	275.40
2020-05-22	-	-	-	2,605	-	260.50
2020-05-21	2,605	2,605	2,605	2,605	100	260.50
2020-05-20	2,555	2,555	2,555	2,555	100	255.50
2020-05-19	2,557	2,557	2,557	2,557	200	255.70
2020-05-18	-	-	-	2,556	-	255.60
2020-05-15	2,556	2,556	2,556	2,556	500	255.60
2020-05-14	2,541	2,556	2,541	2,556	200	255.60
2020-05-13	2,540	2,540	2,540	2,540	100	254
2020-05-12	2,540	2,540	2,540	2,540	100	254
2020-05-11	2,541	2,589	2,541	2,589	200	258.90
2020-05-08	2,550	2,600	2,550	2,590	300	259
2020-05-07	2,605	2,606	2,550	2,550	900	255
2020-05-01	2,470	2,655	2,470	2,655	1,100	265.50
2020-04-30	2,424	2,574	2,424	2,574	400	257.40
2020-04-28	2,450	2,450	2,400	2,400	1,300	240
2020-04-27	2,477	2,500	2,477	2,500	500	250
2020-04-24	2,470	2,470	2,470	2,470	100	247
2020-04-23	2,511	2,511	2,511	2,511	100	251.10
2020-04-22	2,511	2,511	2,511	2,511	100	251.10
2020-04-21	2,590	2,590	2,550	2,550	800	255
2020-04-20	2,550	2,610	2,510	2,610	1,100	261
2020-04-17	2,531	2,531	2,525	2,525	300	252.50
2020-04-16	2,545	2,561	2,540	2,561	300	256.10
2020-04-15	2,591	2,591	2,585	2,585	600	258.50
2020-04-14	2,591	2,591	2,591	2,591	100	259.10
2020-04-13	2,590	2,641	2,590	2,641	700	264.10
2020-04-10	2,570	2,640	2,570	2,640	200	264
2020-04-09	2,550	2,550	2,550	2,550	100	255
2020-04-08	-	-	-	2,700	-	270
2020-04-07	2,690	2,700	2,690	2,700	500	270
2020-04-06	2,510	2,700	2,510	2,540	600	254
2020-04-03	2,492	2,580	2,492	2,510	300	251
2020-04-02	2,692	2,692	2,692	2,692	100	269.20
2020-04-01	2,692	2,692	2,692	2,692	400	269.20
2020-03-31	2,450	2,542	2,450	2,542	400	254.20
2020-03-30	2,445	2,500	2,445	2,500	500	250
2020-03-27	2,418	2,420	2,394	2,395	800	239.50
2020-03-26	2,387	2,387	2,387	2,387	100	238.70
2020-03-25	2,331	2,437	2,331	2,437	400	243.70
2020-03-24	2,300	2,331	2,300	2,331	400	233.10
2020-03-23	2,497	2,497	2,300	2,300	700	230
2020-03-19	2,547	2,547	2,547	2,547	100	254.70
2020-03-18	-	-	-	2,490	-	249
2020-03-17	2,490	2,490	2,490	2,490	100	249
2020-03-16	2,550	2,550	2,549	2,549	500	254.90
2020-03-13	2,800	2,800	2,555	2,555	300	255.50
2020-03-12	2,850	2,850	2,850	2,850	300	285
2020-03-11	2,700	2,700	2,700	2,700	400	270
2020-03-10	2,618	2,618	2,368	2,600	1,500	260
2020-03-09	2,861	2,861	2,810	2,810	300	281
2020-03-06	2,861	2,861	2,861	2,861	100	286.10
2020-03-05	2,980	2,980	2,961	2,961	1,400	296.10
2020-03-04	2,950	2,960	2,940	2,940	400	294
2020-03-03	3,025	3,075	3,005	3,005	800	300.50
2020-03-02	3,095	3,095	3,025	3,025	1,500	302.50
2020-02-28	3,270	3,270	3,095	3,095	400	309.50
2020-02-27	3,170	3,180	3,170	3,180	400	318
2020-02-26	3,220	3,220	3,190	3,190	500	319
2020-02-25	3,235	3,235	3,235	3,235	100	323.50
2020-02-21	3,220	3,275	3,220	3,275	300	327.50
2020-02-20	3,230	3,230	3,230	3,230	300	323
2020-02-19	-	-	-	3,230	-	323
2020-02-18	3,250	3,250	3,230	3,230	300	323
2020-02-17	3,265	3,265	3,260	3,260	700	326
2020-02-14	3,280	3,280	3,265	3,265	300	326.50
2020-02-13	3,280	3,280	3,280	3,280	200	328
2020-02-12	-	-	-	3,295	-	329.50
2020-02-10	3,295	3,295	3,295	3,295	100	329.50
2020-02-07	3,295	3,295	3,295	3,295	100	329.50
2020-02-06	3,280	3,280	3,280	3,280	100	328
2020-02-05	3,350	3,350	3,350	3,350	100	335
2020-02-04	-	-	-	3,280	-	328
2020-02-03	-	-	-	3,280	-	328
2020-01-31	3,280	3,280	3,280	3,280	200	328
2020-01-30	3,295	3,295	3,295	3,295	100	329.50
2020-01-29	3,300	3,300	3,300	3,300	100	330
2020-01-28	3,310	3,310	3,300	3,300	500	330
2020-01-27	-	-	-	3,310	-	331
2020-01-24	3,310	3,310	3,310	3,310	100	331
2020-01-23	3,310	3,310	3,310	3,310	100	331
2020-01-22	-	-	-	3,310	-	331
2020-01-21	3,310	3,310	3,310	3,310	100	331
2020-01-20	-	-	-	3,300	-	330
2020-01-17	3,330	3,330	3,300	3,300	500	330
2020-01-16	3,335	3,335	3,330	3,330	400	333
2020-01-15	3,380	3,380	3,350	3,350	300	335
2020-01-14	3,325	3,350	3,325	3,350	700	335
2020-01-10	-	-	-	3,275	-	327.50
2020-01-09	3,275	3,275	3,275	3,275	100	327.50
2020-01-08	-	-	-	3,290	-	329
2020-01-07	3,290	3,290	3,290	3,290	200	329
2020-01-06	3,315	3,315	3,290	3,290	400	329

分割・併合履歴： [2024-12-19]1株→10株 [2018-06-18]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31