7602 (株)レダックスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	276	310	275	280	39,700	700
2003-12-29	213	248	213	248	26,300	620
2003-12-26	213	220	203	208	29,900	520
2003-12-25	190	205	186	200	68,700	500
2003-12-24	200	205	195	195	62,400	487.50
2003-12-22	210	215	202	205	35,500	512.50
2003-12-19	223	225	220	221	18,700	552.50
2003-12-18	245	245	230	230	19,500	575
2003-12-17	232	245	232	234	28,700	585
2003-12-16	231	231	216	225	53,800	562.50
2003-12-15	237	240	236	236	20,900	590
2003-12-12	251	260	234	242	23,800	605
2003-12-11	260	265	255	255	14,500	637.50
2003-12-10	275	275	260	260	9,100	650
2003-12-09	280	280	260	268	8,500	670
2003-12-08	275	286	275	275	13,800	687.50
2003-12-05	265	279	265	274	18,300	685
2003-12-04	258	264	258	264	7,300	660
2003-12-03	260	264	260	260	11,300	650
2003-12-02	265	270	260	264	12,500	660
2003-12-01	261	261	258	260	21,200	650
2003-11-28	270	275	260	265	16,100	662.50
2003-11-27	274	276	258	270	34,400	675
2003-11-26	297	299	277	279	31,100	697.50
2003-11-25	315	315	292	300	12,700	750
2003-11-21	306	318	306	312	38,900	780
2003-11-20	301	369	301	364	41,700	910
2003-11-19	284	299	283	293	8,600	732.50
2003-11-18	282	292	280	283	14,900	707.50
2003-11-17	320	325	292	292	31,500	730
2003-11-14	340	340	322	322	55,200	805
2003-11-13	367	367	342	350	25,300	875
2003-11-12	385	385	372	372	10,200	930
2003-11-11	395	395	370	380	23,400	950
2003-11-10	385	386	380	385	8,500	962.50
2003-11-07	385	395	385	388	2,500	970
2003-11-06	385	390	381	385	15,000	962.50
2003-11-05	380	385	380	385	12,900	962.50
2003-11-04	395	395	382	383	4,500	957.50
2003-10-31	400	400	390	395	7,800	987.50
2003-10-30	410	410	390	400	24,100	1,000
2003-10-29	420	420	406	410	10,600	1,025
2003-10-28	426	426	415	420	7,300	1,050
2003-10-27	424	436	424	425	10,900	1,062.50
2003-10-24	408	410	407	410	5,300	1,025
2003-10-23	429	430	411	411	12,300	1,027.50
2003-10-22	421	421	420	420	6,900	1,050
2003-10-21	430	439	420	420	23,900	1,050
2003-10-20	423	430	420	425	14,200	1,062.50
2003-10-17	428	430	406	423	41,000	1,057.50
2003-10-16	436	440	429	430	23,400	1,075
2003-10-15	442	442	438	442	11,000	1,105
2003-10-14	441	445	440	443	17,500	1,107.50
2003-10-10	441	449	438	440	24,800	1,100
2003-10-09	445	445	443	444	4,300	1,110
2003-10-08	445	449	441	444	32,000	1,110
2003-10-07	452	455	448	448	9,000	1,120
2003-10-06	456	456	448	448	19,000	1,120
2003-10-03	447	454	446	448	13,900	1,120
2003-10-02	451	456	447	451	14,200	1,127.50
2003-10-01	450	450	446	450	9,000	1,125
2003-09-30	454	454	446	446	3,000	1,115
2003-09-29	450	450	445	445	5,800	1,112.50
2003-09-26	454	454	445	445	5,600	1,112.50
2003-09-25	455	455	445	455	7,200	1,137.50
2003-09-24	454	459	450	450	20,800	1,125
2003-09-22	455	460	454	454	19,500	1,135
2003-09-19	453	460	453	455	13,600	1,137.50
2003-09-18	455	458	452	453	6,300	1,132.50
2003-09-17	455	460	455	460	9,100	1,150
2003-09-16	457	457	451	451	22,100	1,127.50
2003-09-12	457	470	455	465	15,800	1,162.50
2003-09-11	465	470	458	470	8,900	1,175
2003-09-10	456	465	456	458	9,300	1,145
2003-09-09	460	465	460	465	3,900	1,162.50
2003-09-08	455	475	450	470	14,200	1,175
2003-09-05	455	464	455	464	3,900	1,160
2003-09-04	465	465	456	460	10,300	1,150
2003-09-03	456	468	451	468	30,400	1,170
2003-09-02	459	460	454	454	5,100	1,135
2003-09-01	459	459	450	459	5,500	1,147.50
2003-08-29	450	450	445	450	5,000	1,125
2003-08-28	442	455	442	445	9,500	1,112.50
2003-08-27	442	457	442	447	17,900	1,117.50
2003-08-26	455	464	451	451	8,900	1,127.50
2003-08-25	475	475	450	460	14,400	1,150
2003-08-22	480	484	474	474	23,300	1,185
2003-08-21	470	485	470	485	25,000	1,212.50
2003-08-20	460	468	452	465	7,500	1,162.50
2003-08-19	456	469	450	469	6,300	1,172.50
2003-08-18	452	469	452	455	10,700	1,137.50
2003-08-15	459	462	457	462	6,900	1,155
2003-08-14	470	470	455	469	1,600	1,172.50
2003-08-13	445	470	440	470	6,400	1,175
2003-08-12	451	451	440	445	11,600	1,112.50
2003-08-11	455	455	438	451	7,600	1,127.50
2003-08-08	462	462	455	455	7,600	1,137.50
2003-08-07	465	475	455	475	1,700	1,187.50
2003-08-06	469	469	455	455	5,000	1,137.50
2003-08-05	470	477	469	469	6,400	1,172.50
2003-08-04	477	477	470	470	4,900	1,175
2003-08-01	476	477	471	476	9,700	1,190
2003-07-31	473	479	472	472	10,700	1,180
2003-07-30	481	481	474	479	10,000	1,197.50
2003-07-29	479	479	472	476	8,000	1,190
2003-07-28	473	490	473	480	24,100	1,200
2003-07-25	452	470	452	460	3,900	1,150
2003-07-24	450	450	447	450	6,600	1,125
2003-07-23	440	450	440	450	1,900	1,125
2003-07-22	438	450	438	450	2,700	1,125
2003-07-18	438	440	438	440	4,900	1,100
2003-07-17	449	449	441	441	4,300	1,102.50
2003-07-16	450	455	448	448	5,700	1,120
2003-07-15	450	455	450	454	8,000	1,135
2003-07-14	448	460	448	460	7,000	1,150
2003-07-11	450	458	448	458	4,800	1,145
2003-07-10	455	455	448	448	10,100	1,120
2003-07-09	460	460	456	456	4,800	1,140
2003-07-08	465	469	456	460	6,700	1,150
2003-07-07	470	470	464	469	6,100	1,172.50
2003-07-04	451	460	451	455	2,400	1,137.50
2003-07-03	466	470	451	452	17,900	1,130
2003-07-02	465	470	456	461	26,100	1,152.50
2003-07-01	460	475	460	475	2,400	1,187.50
2003-06-30	470	474	463	474	6,600	1,185
2003-06-27	452	474	452	474	14,000	1,185
2003-06-26	461	461	445	455	9,000	1,137.50
2003-06-25	478	478	462	462	3,600	1,155
2003-06-24	460	480	460	478	8,000	1,195
2003-06-23	490	490	480	480	4,700	1,200
2003-06-20	466	470	461	470	9,000	1,175
2003-06-19	467	470	462	465	12,400	1,162.50
2003-06-18	483	483	473	474	14,800	1,185
2003-06-17	485	495	483	483	11,500	1,207.50
2003-06-16	485	485	482	483	5,200	1,207.50
2003-06-13	495	495	483	483	9,700	1,207.50
2003-06-12	490	495	481	490	10,500	1,225
2003-06-11	480	495	480	486	9,200	1,215
2003-06-10	480	485	477	480	3,000	1,200
2003-06-09	488	489	483	483	7,700	1,207.50
2003-06-06	500	500	475	490	26,800	1,225
2003-06-05	496	500	494	495	4,900	1,237.50
2003-06-04	481	500	480	495	5,900	1,237.50
2003-06-03	488	490	483	483	8,800	1,207.50
2003-06-02	486	490	484	486	2,400	1,215
2003-05-30	480	490	480	485	4,500	1,212.50
2003-05-29	485	485	481	482	9,200	1,205
2003-05-28	476	482	476	482	1,800	1,205
2003-05-27	475	480	475	475	5,600	1,187.50
2003-05-26	484	484	474	480	10,100	1,200
2003-05-23	486	500	486	490	10,600	1,225
2003-05-22	485	485	475	476	9,100	1,190
2003-05-21	470	490	470	490	3,200	1,225
2003-05-20	473	475	459	459	8,200	1,147.50
2003-05-19	478	478	474	474	2,200	1,185
2003-05-16	475	486	475	483	7,400	1,207.50
2003-05-15	477	480	477	480	1,800	1,200
2003-05-14	485	485	480	482	3,900	1,205
2003-05-13	480	488	479	487	10,400	1,217.50
2003-05-12	489	489	485	485	2,200	1,212.50
2003-05-09	486	490	486	487	15,800	1,217.50
2003-05-08	495	495	486	490	3,000	1,225
2003-05-07	485	490	480	490	7,500	1,225
2003-05-06	476	485	476	485	13,500	1,212.50
2003-05-02	474	477	474	476	2,000	1,190
2003-05-01	489	489	479	479	300	1,197.50
2003-04-30	471	477	471	471	5,000	1,177.50
2003-04-28	485	485	475	476	5,400	1,190
2003-04-25	488	490	488	490	1,400	1,225
2003-04-24	490	490	488	488	200	1,220
2003-04-23	470	477	470	477	10,900	1,192.50
2003-04-22	475	475	470	470	5,000	1,175
2003-04-21	471	480	471	480	4,800	1,200
2003-04-18	475	475	470	470	5,600	1,175
2003-04-17	480	480	475	480	12,800	1,200
2003-04-16	490	490	485	485	2,700	1,212.50
2003-04-15	495	495	490	490	4,800	1,225
2003-04-14	499	499	490	495	4,200	1,237.50
2003-04-11	495	500	495	500	1,700	1,250
2003-04-10	490	500	490	500	1,700	1,250
2003-04-09	490	490	490	490	1,000	1,225
2003-04-08	490	500	490	500	7,000	1,250
2003-04-07	500	505	495	495	7,500	1,237.50
2003-04-04	491	506	490	505	6,000	1,262.50
2003-04-03	490	494	490	494	1,300	1,235
2003-04-02	514	514	495	500	3,700	1,250
2003-04-01	511	511	509	509	4,100	1,272.50
2003-03-31	510	539	493	496	37,800	1,240
2003-03-28	481	500	481	490	9,400	1,225
2003-03-27	460	475	460	471	4,300	1,177.50
2003-03-26	469	469	452	465	10,900	1,162.50
2003-03-25	455	490	455	470	11,000	1,175
2003-03-24	450	480	450	480	5,800	1,200
2003-03-20	440	441	440	441	1,400	1,102.50
2003-03-19	450	450	440	440	1,400	1,100
2003-03-18	455	455	451	451	1,400	1,127.50
2003-03-17	470	470	456	460	10,500	1,150
2003-03-14	452	470	452	470	4,900	1,175
2003-03-13	450	470	450	452	4,000	1,130
2003-03-12	445	455	442	450	2,600	1,125
2003-03-11	445	450	440	450	7,300	1,125
2003-03-10	436	465	436	452	10,000	1,130
2003-03-07	456	460	450	451	13,600	1,127.50
2003-03-06	451	455	451	455	2,900	1,137.50
2003-03-05	471	471	450	450	16,100	1,125
2003-03-04	480	480	470	471	2,500	1,177.50
2003-03-03	480	480	473	480	9,500	1,200
2003-02-28	499	499	480	480	12,100	1,200
2003-02-27	475	490	475	490	6,800	1,225
2003-02-26	480	480	466	470	7,100	1,175
2003-02-25	490	495	480	480	8,300	1,200
2003-02-24	485	495	485	495	5,900	1,237.50
2003-02-21	498	498	480	490	9,300	1,225
2003-02-20	475	475	470	470	3,900	1,175
2003-02-19	481	481	477	477	3,900	1,192.50
2003-02-18	490	490	485	486	7,300	1,215
2003-02-17	500	514	492	492	12,000	1,230
2003-02-14	471	500	471	500	4,200	1,250
2003-02-13	470	472	465	470	2,100	1,175
2003-02-12	465	470	465	465	7,300	1,162.50
2003-02-10	465	470	463	465	6,200	1,162.50
2003-02-07	470	471	467	467	10,000	1,167.50
2003-02-06	475	475	470	470	7,400	1,175
2003-02-05	475	495	475	480	10,000	1,200
2003-02-04	481	490	480	480	6,200	1,200
2003-02-03	493	494	480	480	5,200	1,200
2003-01-31	480	490	469	490	7,300	1,225
2003-01-30	461	485	461	475	2,500	1,187.50
2003-01-29	471	471	463	470	9,300	1,175
2003-01-28	475	475	470	470	3,800	1,175
2003-01-27	470	475	470	475	5,100	1,187.50
2003-01-24	465	480	465	475	12,400	1,187.50
2003-01-23	462	470	462	470	1,900	1,175
2003-01-22	481	485	477	485	2,600	1,212.50
2003-01-21	484	485	473	485	5,900	1,212.50
2003-01-20	481	485	481	481	4,000	1,202.50
2003-01-17	480	495	480	485	7,000	1,212.50
2003-01-16	495	495	482	485	7,900	1,212.50
2003-01-15	490	492	480	492	17,400	1,230
2003-01-14	499	499	490	490	8,100	1,225
2003-01-10	481	500	481	500	8,000	1,250
2003-01-09	495	495	490	490	4,600	1,225
2003-01-08	508	508	495	504	10,800	1,260
2003-01-07	563	563	525	525	8,400	1,312.50
2003-01-06	567	567	560	561	3,800	1,402.50

分割・併合履歴： [2014-09-26]1株→0.1株 [2005-01-27]1株→4株 [2000-03-28]1株→2株

2025年03月
日	月	火	水	木	金	土
« 02月28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

7602 (株)レダックス の時系列データ [2003年度]

7602 (株)レダックスの時系列データ [2003年度]