7422 東邦レマック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,600	2,643	2,600	2,615	1,100	261.50
2022-12-29	2,681	2,681	2,640	2,640	1,100	264
2022-12-28	2,700	2,700	2,684	2,684	1,200	268.40
2022-12-27	2,715	2,715	2,700	2,700	600	270
2022-12-26	2,710	2,710	2,697	2,699	1,400	269.90
2022-12-23	2,710	2,710	2,703	2,710	900	271
2022-12-22	2,669	2,707	2,669	2,707	400	270.70
2022-12-21	2,700	2,710	2,666	2,666	1,900	266.60
2022-12-20	2,701	2,739	2,700	2,700	1,300	270
2022-12-19	2,708	2,758	2,659	2,705	13,100	270.50
2022-12-16	2,908	3,045	2,908	2,961	4,800	296.10
2022-12-15	2,986	3,050	2,982	2,992	3,300	299.20
2022-12-14	2,999	3,030	2,982	3,020	2,400	302
2022-12-13	3,145	3,145	2,986	2,999	4,500	299.90
2022-12-12	2,990	3,025	2,990	3,025	2,500	302.50
2022-12-09	2,977	3,000	2,977	2,991	1,000	299.10
2022-12-08	2,966	2,970	2,964	2,970	700	297
2022-12-07	2,960	3,005	2,960	2,966	3,600	296.60
2022-12-06	2,967	2,967	2,959	2,960	900	296
2022-12-05	2,980	2,980	2,968	2,968	1,000	296.80
2022-12-02	2,958	2,972	2,955	2,972	600	297.20
2022-12-01	2,950	2,980	2,923	2,978	1,900	297.80
2022-11-30	2,950	2,950	2,931	2,950	1,000	295
2022-11-29	2,947	2,950	2,914	2,950	1,200	295
2022-11-28	2,957	2,957	2,902	2,902	1,900	290.20
2022-11-25	2,900	2,979	2,900	2,979	1,600	297.90
2022-11-24	2,865	2,950	2,865	2,900	700	290
2022-11-22	2,865	2,880	2,853	2,853	1,300	285.30
2022-11-21	2,847	2,860	2,846	2,860	900	286
2022-11-18	2,837	2,845	2,837	2,845	800	284.50
2022-11-17	2,826	2,850	2,811	2,849	900	284.90
2022-11-16	-	-	-	2,847	-	284.70
2022-11-15	2,850	2,865	2,847	2,847	1,000	284.70
2022-11-14	2,847	2,875	2,847	2,853	1,500	285.30
2022-11-11	2,820	2,895	2,820	2,831	900	283.10
2022-11-10	2,828	2,858	2,826	2,826	300	282.60
2022-11-09	2,853	2,853	2,825	2,827	1,100	282.70
2022-11-08	2,873	2,873	2,831	2,868	600	286.80
2022-11-07	2,870	2,873	2,870	2,873	300	287.30
2022-11-04	2,885	2,885	2,835	2,875	400	287.50
2022-11-02	2,890	2,890	2,880	2,890	700	289
2022-11-01	2,880	2,880	2,880	2,880	400	288
2022-10-31	-	-	-	2,873	-	287.30
2022-10-28	2,873	2,873	2,873	2,873	100	287.30
2022-10-27	-	-	-	2,873	-	287.30
2022-10-26	2,860	2,880	2,838	2,873	1,500	287.30
2022-10-25	2,830	2,842	2,830	2,842	200	284.20
2022-10-24	2,797	2,797	2,797	2,797	1,800	279.70
2022-10-21	2,843	2,843	2,794	2,794	200	279.40
2022-10-20	2,843	2,843	2,843	2,843	100	284.30
2022-10-19	2,793	2,793	2,793	2,793	300	279.30
2022-10-18	2,827	2,827	2,800	2,800	200	280
2022-10-17	2,803	2,803	2,800	2,800	400	280
2022-10-14	-	-	-	2,803	-	280.30
2022-10-13	2,864	2,864	2,803	2,803	500	280.30
2022-10-12	-	-	-	2,875	-	287.50
2022-10-11	2,875	2,880	2,875	2,875	300	287.50
2022-10-07	-	-	-	2,825	-	282.50
2022-10-06	2,879	2,880	2,810	2,825	500	282.50
2022-10-05	2,880	2,880	2,875	2,875	300	287.50
2022-10-04	2,880	2,880	2,830	2,830	500	283
2022-10-03	2,880	2,880	2,880	2,880	100	288
2022-09-30	2,875	2,875	2,875	2,875	100	287.50
2022-09-29	2,856	2,873	2,856	2,873	400	287.30
2022-09-28	2,869	2,869	2,819	2,869	600	286.90
2022-09-27	-	-	-	2,885	-	288.50
2022-09-26	2,885	2,885	2,885	2,885	400	288.50
2022-09-22	2,854	2,854	2,854	2,854	200	285.40
2022-09-21	2,885	2,885	2,835	2,881	300	288.10
2022-09-20	2,847	2,847	2,835	2,835	500	283.50
2022-09-16	2,801	2,851	2,801	2,851	200	285.10
2022-09-15	2,876	2,876	2,829	2,829	400	282.90
2022-09-14	2,826	2,826	2,826	2,826	100	282.60
2022-09-13	2,850	2,850	2,832	2,845	600	284.50
2022-09-12	2,898	2,898	2,898	2,898	300	289.80
2022-09-09	2,900	2,900	2,807	2,807	200	280.70
2022-09-08	2,860	2,860	2,800	2,800	300	280
2022-09-07	-	-	-	2,810	-	281
2022-09-06	2,770	2,810	2,770	2,810	400	281
2022-09-05	2,800	2,800	2,761	2,761	300	276.10
2022-09-02	2,811	2,811	2,750	2,750	600	275
2022-09-01	-	-	-	2,811	-	281.10
2022-08-31	2,781	2,811	2,781	2,811	200	281.10
2022-08-30	2,797	2,870	2,780	2,780	1,100	278
2022-08-29	2,749	2,755	2,749	2,755	200	275.50
2022-08-26	2,802	2,810	2,767	2,775	1,700	277.50
2022-08-25	2,900	2,929	2,830	2,830	1,400	283
2022-08-24	2,968	2,968	2,850	2,850	2,700	285
2022-08-23	2,812	3,000	2,787	2,918	2,900	291.80
2022-08-22	2,840	2,984	2,800	2,842	3,300	284.20
2022-08-19	2,741	2,841	2,741	2,841	400	284.10
2022-08-18	2,735	2,736	2,735	2,736	200	273.60
2022-08-17	2,800	2,850	2,715	2,730	1,800	273
2022-08-16	2,792	2,842	2,710	2,755	2,000	275.50
2022-08-15	3,025	3,220	2,790	2,842	6,600	284.20
2022-08-12	2,770	3,260	2,770	2,822	17,500	282.20
2022-08-10	2,734	2,760	2,731	2,760	600	276
2022-08-09	2,760	2,760	2,749	2,749	1,000	274.90
2022-08-08	2,765	2,765	2,750	2,750	1,000	275
2022-08-05	2,765	2,765	2,760	2,760	400	276
2022-08-04	2,765	2,765	2,765	2,765	100	276.50
2022-08-03	2,765	2,765	2,765	2,765	100	276.50
2022-08-02	2,765	2,765	2,765	2,765	100	276.50
2022-08-01	2,765	2,765	2,760	2,760	300	276
2022-07-29	2,765	2,765	2,765	2,765	100	276.50
2022-07-28	2,765	2,765	2,760	2,760	300	276
2022-07-27	2,765	2,765	2,765	2,765	100	276.50
2022-07-26	2,790	2,790	2,785	2,785	200	278.50
2022-07-25	2,765	2,772	2,760	2,767	500	276.70
2022-07-22	2,765	2,765	2,765	2,765	100	276.50
2022-07-21	-	-	-	2,795	-	279.50
2022-07-20	-	-	-	2,795	-	279.50
2022-07-19	2,795	2,795	2,795	2,795	300	279.50
2022-07-15	2,780	2,780	2,750	2,750	800	275
2022-07-14	2,780	2,780	2,780	2,780	300	278
2022-07-13	-	-	-	2,760	-	276
2022-07-12	2,760	2,760	2,760	2,760	100	276
2022-07-11	2,760	2,760	2,760	2,760	100	276
2022-07-08	-	-	-	2,793	-	279.30
2022-07-07	2,792	2,793	2,792	2,793	200	279.30
2022-07-06	2,733	2,744	2,733	2,744	500	274.40
2022-07-05	2,799	2,799	2,732	2,732	500	273.20
2022-07-04	2,730	2,730	2,730	2,730	100	273
2022-07-01	-	-	-	2,730	-	273
2022-06-30	2,730	2,730	2,730	2,730	100	273
2022-06-29	2,730	2,730	2,730	2,730	300	273
2022-06-28	2,749	2,802	2,749	2,752	1,000	275.20
2022-06-27	2,750	2,750	2,740	2,740	1,000	274
2022-06-24	2,734	2,734	2,680	2,680	600	268
2022-06-23	2,685	2,735	2,685	2,735	1,000	273.50
2022-06-22	2,750	2,750	2,702	2,702	300	270.20
2022-06-21	2,760	2,760	2,750	2,750	300	275
2022-06-20	2,759	2,760	2,730	2,740	500	274
2022-06-17	2,733	2,770	2,640	2,713	6,200	271.30
2022-06-16	2,995	3,040	2,985	2,990	3,900	299
2022-06-15	3,030	3,050	2,995	3,050	2,000	305
2022-06-14	3,035	3,035	2,980	3,030	900	303
2022-06-13	3,050	3,050	2,992	3,035	500	303.50
2022-06-10	3,030	3,050	2,980	3,050	1,100	305
2022-06-09	3,020	3,030	2,973	3,030	1,300	303
2022-06-08	2,960	3,040	2,951	3,030	1,400	303
2022-06-07	3,030	3,030	3,030	3,030	300	303
2022-06-06	2,995	3,050	2,950	3,030	1,700	303
2022-06-03	2,950	2,990	2,940	2,980	900	298
2022-06-02	2,889	2,986	2,888	2,948	900	294.80
2022-06-01	2,888	2,930	2,888	2,889	600	288.90
2022-05-31	2,888	2,888	2,888	2,888	300	288.80
2022-05-30	2,786	2,888	2,786	2,888	2,200	288.80
2022-05-27	2,785	2,785	2,785	2,785	100	278.50
2022-05-26	-	-	-	2,830	-	283
2022-05-25	2,830	2,830	2,830	2,830	100	283
2022-05-24	2,811	2,811	2,810	2,810	200	281
2022-05-23	2,790	2,840	2,790	2,840	300	284
2022-05-20	-	-	-	2,840	-	284
2022-05-19	-	-	-	2,840	-	284
2022-05-18	2,810	2,810	2,810	2,810	300	281
2022-05-17	2,810	2,810	2,810	2,810	200	281
2022-05-16	2,800	2,810	2,800	2,810	600	281
2022-05-13	2,790	2,800	2,778	2,800	300	280
2022-05-12	2,779	2,779	2,777	2,777	200	277.70
2022-05-11	-	-	-	2,750	-	275
2022-05-10	-	-	-	2,750	-	275
2022-05-09	2,750	2,750	2,750	2,750	200	275
2022-05-06	2,779	2,779	2,776	2,776	600	277.60
2022-05-02	-	-	-	2,779	-	277.90
2022-04-28	2,721	2,779	2,721	2,779	200	277.90
2022-04-27	-	-	-	2,721	-	272.10
2022-04-26	-	-	-	2,721	-	272.10
2022-04-25	2,749	2,749	2,720	2,721	600	272.10
2022-04-22	-	-	-	2,765	-	276.50
2022-04-21	2,765	2,765	2,765	2,765	200	276.50
2022-04-20	2,751	2,800	2,751	2,800	600	280
2022-04-19	2,798	2,798	2,748	2,798	300	279.80
2022-04-18	2,710	2,770	2,710	2,770	500	277
2022-04-15	2,896	2,896	2,700	2,760	1,900	276
2022-04-14	2,900	2,900	2,850	2,850	200	285
2022-04-13	-	-	-	2,820	-	282
2022-04-12	2,810	2,820	2,810	2,820	400	282
2022-04-11	-	-	-	2,810	-	281
2022-04-08	-	-	-	2,810	-	281
2022-04-07	-	-	-	2,810	-	281
2022-04-06	2,805	2,810	2,805	2,810	500	281
2022-04-05	2,733	2,800	2,733	2,800	800	280
2022-04-04	2,800	2,800	2,733	2,733	700	273.30
2022-04-01	2,800	2,800	2,800	2,800	500	280
2022-03-31	-	-	-	2,740	-	274
2022-03-30	-	-	-	2,740	-	274
2022-03-29	2,742	2,742	2,740	2,740	400	274
2022-03-28	2,738	2,742	2,732	2,742	700	274.20
2022-03-25	2,691	2,734	2,691	2,731	400	273.10
2022-03-24	-	-	-	2,687	-	268.70
2022-03-23	2,687	2,687	2,687	2,687	100	268.70
2022-03-22	2,663	2,668	2,663	2,668	500	266.80
2022-03-18	-	-	-	2,713	-	271.30
2022-03-17	-	-	-	2,713	-	271.30
2022-03-16	-	-	-	2,713	-	271.30
2022-03-15	2,737	2,737	2,713	2,713	300	271.30
2022-03-14	-	-	-	2,738	-	273.80
2022-03-11	2,738	2,738	2,738	2,738	100	273.80
2022-03-10	-	-	-	2,740	-	274
2022-03-09	-	-	-	2,740	-	274
2022-03-08	2,740	2,740	2,740	2,740	300	274
2022-03-07	2,740	2,740	2,693	2,693	500	269.30
2022-03-04	-	-	-	2,690	-	269
2022-03-03	2,690	2,690	2,690	2,690	100	269
2022-03-02	2,749	2,749	2,702	2,702	600	270.20
2022-03-01	-	-	-	2,749	-	274.90
2022-02-28	2,749	2,749	2,749	2,749	100	274.90
2022-02-25	-	-	-	2,703	-	270.30
2022-02-24	-	-	-	2,703	-	270.30
2022-02-22	-	-	-	2,703	-	270.30
2022-02-21	2,702	2,703	2,702	2,703	200	270.30
2022-02-18	-	-	-	2,702	-	270.20
2022-02-17	-	-	-	2,702	-	270.20
2022-02-16	2,702	2,702	2,702	2,702	800	270.20
2022-02-15	2,747	2,747	2,702	2,702	300	270.20
2022-02-14	-	-	-	2,700	-	270
2022-02-10	-	-	-	2,700	-	270
2022-02-09	2,700	2,700	2,700	2,700	1,000	270
2022-02-08	-	-	-	2,700	-	270
2022-02-07	2,700	2,700	2,700	2,700	200	270
2022-02-04	-	-	-	2,711	-	271.10
2022-02-03	2,711	2,711	2,711	2,711	100	271.10
2022-02-02	2,710	2,711	2,710	2,711	300	271.10
2022-02-01	-	-	-	2,713	-	271.30
2022-01-31	2,713	2,713	2,713	2,713	100	271.30
2022-01-28	2,713	2,713	2,713	2,713	200	271.30
2022-01-27	2,715	2,715	2,715	2,715	100	271.50
2022-01-26	2,714	2,714	2,714	2,714	100	271.40
2022-01-25	2,712	2,714	2,712	2,714	300	271.40
2022-01-24	2,759	2,759	2,759	2,759	100	275.90
2022-01-21	-	-	-	2,762	-	276.20
2022-01-20	-	-	-	2,762	-	276.20
2022-01-19	-	-	-	2,762	-	276.20
2022-01-18	2,723	2,763	2,723	2,762	400	276.20
2022-01-17	2,670	2,673	2,670	2,673	500	267.30
2022-01-14	2,671	2,671	2,669	2,669	200	266.90
2022-01-13	2,670	2,690	2,670	2,670	400	267
2022-01-12	2,675	2,675	2,670	2,670	1,000	267
2022-01-11	2,675	2,675	2,675	2,675	100	267.50
2022-01-07	2,726	2,726	2,676	2,676	300	267.60
2022-01-06	2,750	2,750	2,676	2,676	400	267.60
2022-01-05	2,663	2,769	2,663	2,769	600	276.90
2022-01-04	2,594	2,679	2,584	2,613	900	261.30

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