7602 (株)レダックスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	634	636	620	630	63,400	1,575
2004-12-29	635	640	620	640	155,800	1,600
2004-12-28	615	645	606	639	156,300	1,597.50
2004-12-27	618	622	595	612	197,800	1,530
2004-12-24	650	660	617	628	409,600	1,570
2004-12-22	608	646	603	646	277,300	1,615
2004-12-21	589	598	571	598	197,300	1,495
2004-12-20	590	590	565	582	257,100	1,455
2004-12-17	609	610	570	592	260,300	1,480
2004-12-16	630	630	609	610	131,200	1,525
2004-12-15	638	645	611	630	211,200	1,575
2004-12-14	632	645	631	643	112,700	1,607.50
2004-12-13	645	645	620	632	105,600	1,580
2004-12-10	650	650	618	620	169,800	1,550
2004-12-09	671	680	606	635	378,400	1,587.50
2004-12-08	680	690	665	680	220,700	1,700
2004-12-07	665	687	650	682	559,400	1,705
2004-12-06	720	733	671	680	513,100	1,700
2004-12-03	705	748	701	714	802,600	1,785
2004-12-02	752	759	710	710	1,891,100	1,775
2004-12-01	750	792	733	792	2,044,900	1,980
2004-11-30	720	765	712	748	844,200	1,870
2004-11-29	774	777	710	745	1,600,100	1,862.50
2004-11-26	709	780	694	754	2,128,400	1,885
2004-11-25	675	723	670	716	1,744,800	1,790
2004-11-24	604	655	579	655	1,254,000	1,637.50
2004-11-22	631	669	573	614	1,060,600	1,535
2004-11-19	620	670	514	630	1,817,400	1,575
2004-11-18	691	700	611	614	518,300	1,535
2004-11-17	760	760	711	711	508,000	1,777.50
2004-11-16	775	780	745	770	197,100	1,925
2004-11-15	768	784	743	770	282,300	1,925
2004-11-12	669	740	669	728	303,000	1,820
2004-11-11	701	719	664	689	111,900	1,722.50
2004-11-10	709	737	660	681	98,400	1,702.50
2004-11-09	754	774	725	739	104,400	1,847.50
2004-11-08	765	785	753	774	112,600	1,935
2004-11-05	792	798	750	780	204,200	1,950
2004-11-04	757	804	751	802	260,600	2,005
2004-11-02	800	819	750	753	474,600	1,882.50
2004-11-01	700	780	690	780	401,600	1,950
2004-10-29	637	680	616	680	99,800	1,700
2004-10-28	591	630	591	627	121,300	1,567.50
2004-10-27	549	609	543	581	55,700	1,452.50
2004-10-26	566	575	542	545	16,200	1,362.50
2004-10-25	600	600	570	576	79,700	1,440
2004-10-22	516	580	516	577	59,200	1,442.50
2004-10-21	516	527	514	526	17,500	1,315
2004-10-20	529	530	513	516	21,400	1,290
2004-10-19	513	528	513	525	13,900	1,312.50
2004-10-18	510	560	500	521	45,600	1,302.50
2004-10-15	494	500	492	500	17,000	1,250
2004-10-14	506	506	491	492	32,400	1,230
2004-10-13	510	530	507	510	27,600	1,275
2004-10-12	558	570	550	560	14,400	1,400
2004-10-08	588	590	570	588	13,400	1,470
2004-10-07	584	600	580	591	9,200	1,477.50
2004-10-06	580	605	550	604	33,700	1,510
2004-10-05	630	640	580	597	76,800	1,492.50
2004-10-04	495	570	495	570	43,000	1,425
2004-10-01	504	505	490	490	20,800	1,225
2004-09-30	510	520	489	499	30,900	1,247.50
2004-09-29	495	519	494	500	5,100	1,250
2004-09-28	500	520	488	510	11,500	1,275
2004-09-27	519	535	500	500	15,600	1,250
2004-09-24	520	530	510	529	5,900	1,322.50
2004-09-22	517	529	500	529	20,700	1,322.50
2004-09-21	530	530	517	517	5,300	1,292.50
2004-09-17	534	544	531	532	7,400	1,330
2004-09-16	530	545	517	544	4,000	1,360
2004-09-15	523	539	523	530	14,900	1,325
2004-09-14	544	545	530	531	14,700	1,327.50
2004-09-13	530	547	517	546	15,200	1,365
2004-09-10	550	550	530	550	10,000	1,375
2004-09-09	558	560	551	556	8,800	1,390
2004-09-08	576	576	558	563	8,500	1,407.50
2004-09-07	580	580	572	572	9,900	1,430
2004-09-06	589	593	583	590	5,000	1,475
2004-09-03	590	593	573	593	8,600	1,482.50
2004-09-02	565	590	565	590	8,800	1,475
2004-09-01	589	589	575	585	8,600	1,462.50
2004-08-31	599	599	575	590	6,000	1,475
2004-08-30	575	576	566	568	2,500	1,420
2004-08-27	581	581	580	580	3,300	1,450
2004-08-26	582	599	575	599	9,800	1,497.50
2004-08-25	591	591	570	580	2,100	1,450
2004-08-24	584	603	583	602	3,200	1,505
2004-08-23	580	605	580	604	8,200	1,510
2004-08-20	568	600	568	600	5,900	1,500
2004-08-19	600	608	599	608	37,200	1,520
2004-08-18	600	609	598	609	4,500	1,522.50
2004-08-17	601	610	592	610	2,600	1,525
2004-08-16	603	605	590	600	8,300	1,500
2004-08-13	634	634	600	630	2,900	1,575
2004-08-12	633	635	633	634	5,300	1,585
2004-08-11	595	633	595	633	8,100	1,582.50
2004-08-10	600	605	591	605	10,600	1,512.50
2004-08-09	580	605	580	605	7,100	1,512.50
2004-08-06	580	610	580	610	3,000	1,525
2004-08-05	590	600	590	600	1,200	1,500
2004-08-04	555	590	506	590	19,200	1,475
2004-08-03	600	600	585	585	16,300	1,462.50
2004-08-02	612	618	612	615	2,900	1,537.50
2004-07-30	625	632	610	632	7,500	1,580
2004-07-29	635	635	605	615	13,800	1,537.50
2004-07-28	620	640	620	635	24,700	1,587.50
2004-07-27	655	660	630	655	27,000	1,637.50
2004-07-26	660	662	651	654	12,600	1,635
2004-07-23	665	665	655	656	10,700	1,640
2004-07-22	655	660	640	660	12,600	1,650
2004-07-21	640	679	640	655	15,400	1,637.50
2004-07-20	680	680	655	660	4,500	1,650
2004-07-16	650	680	625	680	15,900	1,700
2004-07-15	680	700	651	660	33,700	1,650
2004-07-14	700	700	680	685	31,500	1,712.50
2004-07-13	718	718	695	700	31,500	1,750
2004-07-12	701	725	690	702	47,300	1,755
2004-07-09	724	730	695	708	40,600	1,770
2004-07-08	700	740	700	714	19,800	1,785
2004-07-07	699	720	696	705	35,000	1,762.50
2004-07-06	750	751	701	732	39,400	1,830
2004-07-05	751	760	746	758	22,200	1,895
2004-07-02	780	782	760	760	38,700	1,900
2004-07-01	800	800	778	790	96,500	1,975
2004-06-30	810	810	770	801	90,800	2,002.50
2004-06-29	770	795	745	795	41,700	1,987.50
2004-06-28	745	765	740	750	42,100	1,875
2004-06-25	785	785	725	765	34,400	1,912.50
2004-06-24	790	798	755	775	38,400	1,937.50
2004-06-23	794	817	775	780	93,300	1,950
2004-06-22	760	770	712	764	136,400	1,910
2004-06-21	800	800	760	780	61,600	1,950
2004-06-18	838	875	790	810	325,300	2,025
2004-06-17	728	798	725	798	510,400	1,995
2004-06-16	650	700	636	698	89,300	1,745
2004-06-15	650	665	630	633	13,100	1,582.50
2004-06-14	651	659	630	640	21,000	1,600
2004-06-11	645	675	645	650	62,900	1,625
2004-06-10	602	660	602	640	32,300	1,600
2004-06-09	650	650	600	618	97,700	1,545
2004-06-08	675	683	668	669	89,700	1,672.50
2004-06-07	680	690	662	673	113,700	1,682.50
2004-06-04	640	695	621	660	193,800	1,650
2004-06-03	733	743	610	620	434,100	1,550
2004-06-02	543	643	530	643	204,500	1,607.50
2004-06-01	470	550	467	543	157,300	1,357.50
2004-05-31	456	470	449	470	37,400	1,175
2004-05-28	460	465	445	445	25,800	1,112.50
2004-05-27	451	451	440	451	7,200	1,127.50
2004-05-26	467	467	450	451	4,700	1,127.50
2004-05-25	430	465	430	465	22,300	1,162.50
2004-05-24	425	430	425	430	9,300	1,075
2004-05-21	430	430	420	426	6,900	1,065
2004-05-20	402	430	402	430	6,800	1,075
2004-05-19	402	438	401	411	7,100	1,027.50
2004-05-18	401	420	400	400	8,100	1,000
2004-05-17	455	455	400	425	11,700	1,062.50
2004-05-14	451	453	447	448	90,400	1,120
2004-05-13	450	465	440	446	6,800	1,115
2004-05-12	432	449	432	445	7,000	1,112.50
2004-05-11	415	441	415	431	16,900	1,077.50
2004-05-10	465	470	450	450	22,400	1,125
2004-05-07	466	472	461	464	11,400	1,160
2004-05-06	475	480	465	466	41,600	1,165
2004-04-30	465	480	460	470	14,400	1,175
2004-04-28	443	460	443	460	15,000	1,150
2004-04-27	449	449	440	447	18,600	1,117.50
2004-04-26	452	462	450	451	21,900	1,127.50
2004-04-23	456	464	455	455	8,100	1,137.50
2004-04-22	461	465	455	455	17,700	1,137.50
2004-04-21	455	465	452	457	11,600	1,142.50
2004-04-20	461	469	456	456	8,000	1,140
2004-04-19	469	474	454	465	13,100	1,162.50
2004-04-16	460	466	458	464	21,800	1,160
2004-04-15	459	467	457	460	6,700	1,150
2004-04-14	465	465	456	457	13,600	1,142.50
2004-04-13	460	469	452	469	18,500	1,172.50
2004-04-12	446	450	446	449	6,500	1,122.50
2004-04-09	446	457	446	455	3,200	1,137.50
2004-04-08	456	466	450	460	54,500	1,150
2004-04-07	463	473	457	457	19,300	1,142.50
2004-04-06	463	473	454	473	31,900	1,182.50
2004-04-05	452	463	451	463	13,500	1,157.50
2004-04-02	440	450	440	450	16,200	1,125
2004-04-01	459	459	428	428	43,900	1,070
2004-03-31	451	457	448	457	20,000	1,142.50
2004-03-30	467	468	451	460	49,000	1,150
2004-03-29	455	469	452	462	20,600	1,155
2004-03-26	447	451	447	451	15,100	1,127.50
2004-03-25	450	450	440	446	5,200	1,115
2004-03-24	440	456	440	450	14,500	1,125
2004-03-23	455	455	440	451	6,200	1,127.50
2004-03-22	465	465	450	450	23,300	1,125
2004-03-19	460	460	442	460	32,100	1,150
2004-03-18	430	479	415	465	36,100	1,162.50
2004-03-17	435	437	418	418	22,100	1,045
2004-03-16	444	452	436	436	29,700	1,090
2004-03-15	427	445	425	445	15,300	1,112.50
2004-03-12	455	470	431	437	66,500	1,092.50
2004-03-11	397	430	395	430	33,400	1,075
2004-03-10	391	405	390	404	28,600	1,010
2004-03-09	381	398	381	390	23,400	975
2004-03-08	381	386	381	381	2,500	952.50
2004-03-05	376	390	374	390	21,400	975
2004-03-04	383	389	380	380	7,100	950
2004-03-03	380	385	380	385	2,800	962.50
2004-03-02	382	390	381	390	9,600	975
2004-03-01	390	390	375	376	5,900	940
2004-02-27	379	385	366	385	13,200	962.50
2004-02-26	372	380	366	380	11,100	950
2004-02-25	382	382	371	379	11,000	947.50
2004-02-24	380	382	380	381	12,200	952.50
2004-02-23	381	387	381	382	5,400	955
2004-02-20	395	395	385	386	11,800	965
2004-02-19	398	399	398	398	6,900	995
2004-02-18	401	401	397	398	14,100	995
2004-02-17	395	402	395	400	14,800	1,000
2004-02-16	395	395	384	393	24,900	982.50
2004-02-13	381	388	381	382	15,800	955
2004-02-12	371	379	371	378	8,400	945
2004-02-10	370	378	370	371	5,200	927.50
2004-02-09	376	376	373	373	13,400	932.50
2004-02-06	389	389	376	381	7,800	952.50
2004-02-05	380	380	370	375	9,900	937.50
2004-02-04	405	405	380	381	12,200	952.50
2004-02-03	405	405	391	395	3,300	987.50
2004-02-02	405	405	385	395	34,100	987.50
2004-01-30	408	408	370	390	36,500	975
2004-01-29	403	410	395	410	28,100	1,025
2004-01-28	414	424	406	410	12,000	1,025
2004-01-27	450	456	415	424	81,500	1,060
2004-01-26	399	443	397	437	51,700	1,092.50
2004-01-23	385	396	380	396	42,900	990
2004-01-22	346	383	345	365	27,300	912.50
2004-01-21	363	365	341	350	41,000	875
2004-01-20	330	390	330	363	71,100	907.50
2004-01-19	309	320	300	320	13,600	800
2004-01-16	305	310	296	304	14,000	760
2004-01-15	310	310	300	302	13,000	755
2004-01-14	312	320	307	320	18,900	800
2004-01-13	285	321	285	305	13,400	762.50
2004-01-09	302	303	285	285	21,400	712.50
2004-01-08	317	317	302	305	5,000	762.50
2004-01-07	325	330	304	321	21,000	802.50
2004-01-06	325	352	324	330	54,000	825
2004-01-05	285	321	285	320	38,400	800

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 [2004年度]

7602 (株)レダックスの時系列データ [2004年度]