7602 (株)レダックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 465 | 467 | 450 | 455 | 3,413,200 | 4,550 |
| 2005-12-29 | 466 | 471 | 456 | 463 | 6,222,800 | 4,630 |
| 2005-12-28 | 475 | 475 | 445 | 462 | 11,355,400 | 4,620 |
| 2005-12-27 | 440 | 496 | 437 | 445 | 23,578,500 | 4,450 |
| 2005-12-26 | 404 | 460 | 399 | 458 | 27,552,400 | 4,580 |
| 2005-12-22 | 382 | 396 | 373 | 384 | 10,629,600 | 3,840 |
| 2005-12-21 | 380 | 400 | 378 | 388 | 19,192,500 | 3,880 |
| 2005-12-20 | 350 | 375 | 344 | 375 | 23,591,800 | 3,750 |
| 2005-12-19 | 326 | 347 | 316 | 345 | 20,661,100 | 3,450 |
| 2005-12-16 | 324 | 337 | 309 | 311 | 18,915,500 | 3,110 |
| 2005-12-15 | 292 | 319 | 285 | 319 | 19,038,900 | 3,190 |
| 2005-12-14 | 300 | 309 | 277 | 285 | 13,678,400 | 2,850 |
| 2005-12-13 | 309 | 316 | 294 | 305 | 15,810,700 | 3,050 |
| 2005-12-12 | 268 | 299 | 268 | 299 | 22,908,000 | 2,990 |
| 2005-12-09 | 237 | 261 | 237 | 260 | 13,191,500 | 2,600 |
| 2005-12-08 | 241 | 247 | 236 | 239 | 6,546,700 | 2,390 |
| 2005-12-07 | 234 | 252 | 228 | 245 | 21,136,600 | 2,450 |
| 2005-12-06 | 238 | 246 | 226 | 228 | 11,135,700 | 2,280 |
| 2005-12-05 | 217 | 238 | 216 | 236 | 20,389,400 | 2,360 |
| 2005-12-02 | 201 | 214 | 199 | 212 | 11,357,600 | 2,120 |
| 2005-12-01 | 191 | 208 | 189 | 204 | 17,997,900 | 2,040 |
| 2005-11-30 | 192 | 192 | 182 | 187 | 5,027,500 | 1,870 |
| 2005-11-29 | 192 | 194 | 187 | 189 | 6,954,500 | 1,890 |
| 2005-11-28 | 193 | 197 | 188 | 194 | 10,799,800 | 1,940 |
| 2005-11-25 | 189 | 192 | 176 | 188 | 17,116,700 | 1,880 |
| 2005-11-24 | 162 | 190 | 162 | 186 | 17,725,900 | 1,860 |
| 2005-11-22 | 160 | 161 | 158 | 160 | 1,010,600 | 1,600 |
| 2005-11-21 | 159 | 160 | 158 | 160 | 575,000 | 1,600 |
| 2005-11-18 | 163 | 163 | 158 | 158 | 1,191,900 | 1,580 |
| 2005-11-17 | 160 | 163 | 159 | 162 | 675,100 | 1,620 |
| 2005-11-16 | 161 | 161 | 158 | 159 | 915,900 | 1,590 |
| 2005-11-15 | 163 | 167 | 162 | 162 | 876,500 | 1,620 |
| 2005-11-14 | 168 | 169 | 163 | 165 | 1,096,500 | 1,650 |
| 2005-11-11 | 169 | 170 | 166 | 167 | 1,524,700 | 1,670 |
| 2005-11-10 | 172 | 172 | 167 | 169 | 1,457,900 | 1,690 |
| 2005-11-09 | 165 | 173 | 165 | 171 | 2,477,900 | 1,710 |
| 2005-11-08 | 163 | 166 | 161 | 166 | 903,000 | 1,660 |
| 2005-11-07 | 164 | 164 | 159 | 162 | 2,263,200 | 1,620 |
| 2005-11-04 | 171 | 173 | 167 | 168 | 3,175,700 | 1,680 |
| 2005-11-02 | 161 | 171 | 160 | 170 | 5,040,200 | 1,700 |
| 2005-11-01 | 157 | 161 | 157 | 160 | 951,500 | 1,600 |
| 2005-10-31 | 155 | 158 | 155 | 158 | 1,018,200 | 1,580 |
| 2005-10-28 | 153 | 155 | 153 | 154 | 497,200 | 1,540 |
| 2005-10-27 | 158 | 159 | 155 | 155 | 943,700 | 1,550 |
| 2005-10-26 | 154 | 156 | 153 | 156 | 502,200 | 1,560 |
| 2005-10-25 | 154 | 157 | 153 | 153 | 1,357,100 | 1,530 |
| 2005-10-24 | 154 | 154 | 151 | 152 | 756,000 | 1,520 |
| 2005-10-21 | 154 | 155 | 152 | 153 | 504,100 | 1,530 |
| 2005-10-20 | 152 | 156 | 152 | 155 | 585,200 | 1,550 |
| 2005-10-19 | 156 | 158 | 153 | 154 | 737,100 | 1,540 |
| 2005-10-18 | 159 | 160 | 156 | 158 | 587,200 | 1,580 |
| 2005-10-17 | 162 | 164 | 157 | 159 | 1,586,700 | 1,590 |
| 2005-10-14 | 156 | 160 | 155 | 159 | 1,681,400 | 1,590 |
| 2005-10-13 | 153 | 161 | 152 | 155 | 3,637,400 | 1,550 |
| 2005-10-12 | 152 | 152 | 148 | 151 | 1,333,700 | 1,510 |
| 2005-10-11 | 153 | 154 | 151 | 152 | 1,072,600 | 1,520 |
| 2005-10-07 | 155 | 156 | 152 | 153 | 1,256,100 | 1,530 |
| 2005-10-06 | 152 | 154 | 152 | 152 | 646,200 | 1,520 |
| 2005-10-05 | 156 | 157 | 153 | 154 | 1,060,800 | 1,540 |
| 2005-10-04 | 158 | 160 | 156 | 157 | 900,700 | 1,570 |
| 2005-10-03 | 160 | 162 | 157 | 158 | 1,003,300 | 1,580 |
| 2005-09-30 | 157 | 159 | 155 | 156 | 1,219,200 | 1,560 |
| 2005-09-29 | 151 | 163 | 151 | 159 | 2,728,700 | 1,590 |
| 2005-09-28 | 159 | 159 | 151 | 154 | 2,389,300 | 1,540 |
| 2005-09-27 | 168 | 169 | 158 | 160 | 2,791,600 | 1,600 |
| 2005-09-26 | 169 | 170 | 168 | 168 | 1,380,200 | 1,680 |
| 2005-09-22 | 167 | 171 | 166 | 170 | 1,714,100 | 1,700 |
| 2005-09-21 | 173 | 173 | 168 | 169 | 2,332,300 | 1,690 |
| 2005-09-20 | 174 | 175 | 170 | 173 | 2,936,500 | 1,730 |
| 2005-09-16 | 175 | 176 | 171 | 173 | 2,417,100 | 1,730 |
| 2005-09-15 | 177 | 180 | 173 | 173 | 4,684,700 | 1,730 |
| 2005-09-14 | 171 | 182 | 169 | 178 | 14,335,200 | 1,780 |
| 2005-09-13 | 171 | 172 | 168 | 171 | 1,921,900 | 1,710 |
| 2005-09-12 | 173 | 175 | 170 | 171 | 1,844,600 | 1,710 |
| 2005-09-09 | 168 | 174 | 167 | 172 | 3,119,000 | 1,720 |
| 2005-09-08 | 171 | 172 | 166 | 166 | 2,132,000 | 1,660 |
| 2005-09-07 | 166 | 170 | 163 | 170 | 2,507,900 | 1,700 |
| 2005-09-06 | 170 | 170 | 164 | 165 | 2,946,600 | 1,650 |
| 2005-09-05 | 173 | 174 | 166 | 167 | 3,591,700 | 1,670 |
| 2005-09-02 | 174 | 177 | 172 | 173 | 4,959,800 | 1,730 |
| 2005-09-01 | 166 | 178 | 164 | 178 | 12,452,500 | 1,780 |
| 2005-08-31 | 172 | 173 | 163 | 164 | 5,956,300 | 1,640 |
| 2005-08-30 | 174 | 174 | 169 | 171 | 4,603,500 | 1,710 |
| 2005-08-29 | 175 | 179 | 170 | 174 | 10,757,300 | 1,740 |
| 2005-08-26 | 180 | 188 | 166 | 170 | 56,039,900 | 1,700 |
| 2005-08-25 | 139 | 159 | 138 | 156 | 24,261,800 | 1,560 |
| 2005-08-24 | 134 | 138 | 134 | 135 | 1,799,300 | 1,350 |
| 2005-08-23 | 138 | 139 | 132 | 134 | 2,067,200 | 1,340 |
| 2005-08-22 | 140 | 145 | 136 | 138 | 1,908,600 | 1,380 |
| 2005-08-19 | 145 | 148 | 140 | 141 | 3,880,800 | 1,410 |
| 2005-08-18 | 134 | 143 | 134 | 142 | 5,309,000 | 1,420 |
| 2005-08-17 | 132 | 135 | 131 | 133 | 1,161,100 | 1,330 |
| 2005-08-16 | 131 | 133 | 129 | 133 | 1,060,600 | 1,330 |
| 2005-08-15 | 129 | 132 | 129 | 130 | 1,222,400 | 1,300 |
| 2005-08-12 | 128 | 134 | 126 | 128 | 3,416,600 | 1,280 |
| 2005-08-11 | 126 | 127 | 123 | 126 | 789,200 | 1,260 |
| 2005-08-10 | 127 | 130 | 125 | 126 | 1,841,800 | 1,260 |
| 2005-08-09 | 122 | 128 | 119 | 126 | 2,096,700 | 1,260 |
| 2005-08-08 | 118 | 118 | 113 | 117 | 2,517,000 | 1,170 |
| 2005-08-05 | 126 | 127 | 122 | 123 | 1,194,000 | 1,230 |
| 2005-08-04 | 131 | 131 | 116 | 126 | 4,117,400 | 1,260 |
| 2005-08-03 | 134 | 135 | 131 | 131 | 1,277,300 | 1,310 |
| 2005-08-02 | 135 | 136 | 133 | 133 | 1,436,800 | 1,330 |
| 2005-08-01 | 132 | 138 | 132 | 135 | 2,701,600 | 1,350 |
| 2005-07-29 | 133 | 139 | 132 | 135 | 2,423,000 | 1,350 |
| 2005-07-28 | 132 | 134 | 131 | 131 | 1,756,200 | 1,310 |
| 2005-07-27 | 133 | 135 | 131 | 131 | 1,977,100 | 1,310 |
| 2005-07-26 | 136 | 137 | 133 | 135 | 1,524,800 | 1,350 |
| 2005-07-25 | 138 | 140 | 135 | 136 | 1,400,400 | 1,360 |
| 2005-07-22 | 140 | 141 | 137 | 137 | 1,051,600 | 1,370 |
| 2005-07-21 | 142 | 144 | 137 | 138 | 2,866,900 | 1,380 |
| 2005-07-20 | 133 | 147 | 133 | 146 | 6,711,200 | 1,460 |
| 2005-07-19 | 137 | 138 | 132 | 132 | 4,306,100 | 1,320 |
| 2005-07-15 | 144 | 145 | 140 | 140 | 2,718,800 | 1,400 |
| 2005-07-14 | 148 | 148 | 142 | 145 | 2,425,200 | 1,450 |
| 2005-07-13 | 153 | 154 | 145 | 146 | 3,262,100 | 1,460 |
| 2005-07-12 | 158 | 159 | 144 | 151 | 5,295,600 | 1,510 |
| 2005-07-11 | 158 | 164 | 157 | 159 | 1,305,200 | 1,590 |
| 2005-07-08 | 157 | 161 | 156 | 158 | 1,895,100 | 1,580 |
| 2005-07-07 | 161 | 163 | 158 | 161 | 2,094,400 | 1,610 |
| 2005-07-06 | 164 | 167 | 163 | 163 | 1,157,300 | 1,630 |
| 2005-07-05 | 170 | 170 | 164 | 167 | 1,224,500 | 1,670 |
| 2005-07-04 | 175 | 176 | 168 | 169 | 2,873,400 | 1,690 |
| 2005-07-01 | 167 | 176 | 165 | 173 | 6,312,800 | 1,730 |
| 2005-06-30 | 170 | 171 | 164 | 167 | 4,010,100 | 1,670 |
| 2005-06-29 | 162 | 169 | 158 | 169 | 5,082,100 | 1,690 |
| 2005-06-28 | 160 | 161 | 158 | 158 | 982,200 | 1,580 |
| 2005-06-27 | 161 | 162 | 158 | 161 | 1,275,400 | 1,610 |
| 2005-06-24 | 161 | 167 | 159 | 162 | 2,355,100 | 1,620 |
| 2005-06-23 | 159 | 163 | 158 | 162 | 1,737,400 | 1,620 |
| 2005-06-22 | 156 | 158 | 156 | 158 | 1,240,500 | 1,580 |
| 2005-06-21 | 157 | 159 | 155 | 156 | 1,651,600 | 1,560 |
| 2005-06-20 | 163 | 163 | 157 | 159 | 1,526,300 | 1,590 |
| 2005-06-17 | 164 | 166 | 162 | 164 | 2,898,400 | 1,640 |
| 2005-06-16 | 165 | 168 | 155 | 158 | 5,446,800 | 1,580 |
| 2005-06-15 | 174 | 175 | 165 | 165 | 10,666,600 | 1,650 |
| 2005-06-14 | 190 | 191 | 182 | 184 | 9,049,200 | 1,840 |
| 2005-06-13 | 173 | 185 | 173 | 185 | 6,566,400 | 1,850 |
| 2005-06-10 | 173 | 176 | 169 | 174 | 3,500,800 | 1,740 |
| 2005-06-09 | 175 | 175 | 168 | 169 | 1,770,600 | 1,690 |
| 2005-06-08 | 177 | 179 | 174 | 174 | 1,644,400 | 1,740 |
| 2005-06-07 | 179 | 183 | 173 | 175 | 6,549,100 | 1,750 |
| 2005-06-06 | 173 | 179 | 172 | 177 | 5,057,400 | 1,770 |
| 2005-06-03 | 174 | 176 | 170 | 173 | 3,598,400 | 1,730 |
| 2005-06-02 | 165 | 174 | 162 | 172 | 7,155,400 | 1,720 |
| 2005-06-01 | 165 | 174 | 162 | 162 | 7,208,500 | 1,620 |
| 2005-05-31 | 172 | 173 | 163 | 165 | 4,328,400 | 1,650 |
| 2005-05-30 | 154 | 171 | 151 | 171 | 5,009,200 | 1,710 |
| 2005-05-27 | 160 | 162 | 150 | 151 | 2,849,800 | 1,510 |
| 2005-05-26 | 155 | 166 | 153 | 163 | 3,038,600 | 1,630 |
| 2005-05-25 | 155 | 159 | 146 | 159 | 4,268,900 | 1,590 |
| 2005-05-24 | 167 | 168 | 155 | 158 | 4,644,600 | 1,580 |
| 2005-05-23 | 174 | 175 | 168 | 171 | 2,362,300 | 1,710 |
| 2005-05-20 | 180 | 180 | 174 | 175 | 6,017,800 | 1,750 |
| 2005-05-19 | 175 | 180 | 172 | 177 | 10,318,300 | 1,770 |
| 2005-05-18 | 170 | 178 | 167 | 172 | 9,832,000 | 1,720 |
| 2005-05-17 | 163 | 171 | 157 | 166 | 5,253,800 | 1,660 |
| 2005-05-16 | 174 | 177 | 158 | 161 | 5,636,400 | 1,610 |
| 2005-05-13 | 172 | 181 | 170 | 175 | 11,079,900 | 1,750 |
| 2005-05-12 | 176 | 182 | 165 | 168 | 12,946,800 | 1,680 |
| 2005-05-11 | 151 | 180 | 148 | 176 | 18,282,000 | 1,760 |
| 2005-05-10 | 155 | 160 | 151 | 155 | 7,255,800 | 1,550 |
| 2005-05-09 | 148 | 156 | 143 | 152 | 13,102,200 | 1,520 |
| 2005-05-06 | 135 | 147 | 133 | 143 | 8,179,900 | 1,430 |
| 2005-05-02 | 132 | 133 | 129 | 132 | 1,189,700 | 1,320 |
| 2005-04-28 | 131 | 132 | 127 | 129 | 1,728,500 | 1,290 |
| 2005-04-27 | 131 | 131 | 126 | 128 | 1,967,800 | 1,280 |
| 2005-04-26 | 145 | 146 | 125 | 133 | 3,374,000 | 1,330 |
| 2005-04-25 | 150 | 158 | 140 | 140 | 8,491,500 | 1,400 |
| 2005-04-22 | 127 | 154 | 127 | 147 | 17,497,700 | 1,470 |
| 2005-04-21 | 104 | 122 | 102 | 122 | 6,117,500 | 1,220 |
| 2005-04-20 | 113 | 113 | 98 | 104 | 8,438,000 | 1,040 |
| 2005-04-19 | 116 | 118 | 114 | 116 | 841,700 | 1,160 |
| 2005-04-18 | 121 | 121 | 112 | 113 | 1,501,900 | 1,130 |
| 2005-04-15 | 123 | 127 | 121 | 123 | 1,213,200 | 1,230 |
| 2005-04-14 | 130 | 131 | 123 | 125 | 1,364,600 | 1,250 |
| 2005-04-13 | 132 | 133 | 130 | 130 | 711,800 | 1,300 |
| 2005-04-12 | 134 | 135 | 132 | 132 | 824,100 | 1,320 |
| 2005-04-11 | 137 | 138 | 133 | 133 | 783,800 | 1,330 |
| 2005-04-08 | 137 | 139 | 136 | 138 | 1,211,000 | 1,380 |
| 2005-04-07 | 139 | 140 | 134 | 134 | 1,861,100 | 1,340 |
| 2005-04-06 | 147 | 147 | 135 | 137 | 5,961,000 | 1,370 |
| 2005-04-05 | 131 | 144 | 129 | 143 | 4,259,400 | 1,430 |
| 2005-04-04 | 134 | 134 | 131 | 131 | 707,500 | 1,310 |
| 2005-04-01 | 134 | 135 | 131 | 132 | 1,144,100 | 1,320 |
| 2005-03-31 | 139 | 140 | 132 | 136 | 1,183,200 | 1,360 |
| 2005-03-30 | 135 | 142 | 134 | 135 | 2,876,000 | 1,350 |
| 2005-03-29 | 138 | 138 | 130 | 131 | 1,432,700 | 1,310 |
| 2005-03-28 | 141 | 143 | 137 | 140 | 912,600 | 1,400 |
| 2005-03-25 | 143 | 144 | 141 | 142 | 966,000 | 1,420 |
| 2005-03-24 | 146 | 146 | 142 | 145 | 1,681,200 | 1,450 |
| 2005-03-23 | 146 | 147 | 145 | 147 | 851,400 | 1,470 |
| 2005-03-22 | 150 | 150 | 144 | 146 | 1,594,000 | 1,460 |
| 2005-03-18 | 141 | 150 | 140 | 150 | 1,954,800 | 1,500 |
| 2005-03-17 | 153 | 156 | 150 | 150 | 724,100 | 1,500 |
| 2005-03-16 | 153 | 156 | 152 | 153 | 429,800 | 1,530 |
| 2005-03-15 | 157 | 159 | 152 | 152 | 629,800 | 1,520 |
| 2005-03-14 | 162 | 163 | 157 | 158 | 420,000 | 1,580 |
| 2005-03-11 | 163 | 166 | 161 | 161 | 505,400 | 1,610 |
| 2005-03-10 | 163 | 168 | 159 | 162 | 1,330,100 | 1,620 |
| 2005-03-09 | 156 | 159 | 155 | 158 | 440,200 | 1,580 |
| 2005-03-08 | 154 | 157 | 153 | 155 | 434,000 | 1,550 |
| 2005-03-07 | 155 | 156 | 153 | 154 | 453,500 | 1,540 |
| 2005-03-04 | 158 | 158 | 153 | 156 | 698,100 | 1,560 |
| 2005-03-03 | 163 | 163 | 154 | 156 | 1,341,600 | 1,560 |
| 2005-03-02 | 169 | 169 | 160 | 163 | 663,300 | 1,630 |
| 2005-03-01 | 158 | 173 | 156 | 170 | 2,823,400 | 1,700 |
| 2005-02-28 | 191 | 191 | 178 | 183 | 683,000 | 1,830 |
| 2005-02-25 | 186 | 192 | 184 | 188 | 589,300 | 1,880 |
| 2005-02-24 | 191 | 192 | 177 | 181 | 719,200 | 1,810 |
| 2005-02-23 | 198 | 198 | 184 | 190 | 401,300 | 1,900 |
| 2005-02-22 | 205 | 205 | 195 | 199 | 684,500 | 1,990 |
| 2005-02-21 | 200 | 208 | 195 | 200 | 2,697,300 | 2,000 |
| 2005-02-18 | 181 | 183 | 180 | 180 | 215,400 | 1,800 |
| 2005-02-17 | 184 | 184 | 181 | 182 | 199,400 | 1,820 |
| 2005-02-16 | 185 | 186 | 179 | 181 | 308,800 | 1,810 |
| 2005-02-15 | 178 | 186 | 176 | 186 | 573,300 | 1,860 |
| 2005-02-14 | 175 | 179 | 174 | 176 | 141,900 | 1,760 |
| 2005-02-10 | 180 | 180 | 174 | 175 | 537,000 | 1,750 |
| 2005-02-09 | 170 | 185 | 170 | 185 | 1,251,300 | 1,850 |
| 2005-02-08 | 165 | 166 | 161 | 166 | 328,700 | 1,660 |
| 2005-02-07 | 170 | 170 | 166 | 167 | 223,600 | 1,670 |
| 2005-02-04 | 176 | 178 | 168 | 171 | 627,100 | 1,710 |
| 2005-02-03 | 177 | 178 | 173 | 174 | 249,800 | 1,740 |
| 2005-02-02 | 182 | 182 | 175 | 177 | 372,400 | 1,770 |
| 2005-02-01 | 180 | 183 | 172 | 180 | 440,000 | 1,800 |
| 2005-01-31 | 190 | 192 | 172 | 176 | 987,000 | 1,760 |
| 2005-01-28 | 193 | 212 | 185 | 186 | 3,259,900 | 1,860 |
| 2005-01-27 | 194 | 194 | 171 | 194 | 4,603,400 | 1,940 |
| 2005-01-26 | 575 | 592 | 569 | 577 | 885,500 | 1,442.50 |
| 2005-01-25 | 600 | 605 | 581 | 582 | 499,600 | 1,455 |
| 2005-01-24 | 625 | 638 | 605 | 605 | 334,300 | 1,512.50 |
| 2005-01-21 | 590 | 628 | 561 | 610 | 519,700 | 1,525 |
| 2005-01-20 | 615 | 615 | 595 | 598 | 312,800 | 1,495 |
| 2005-01-19 | 643 | 643 | 612 | 619 | 260,700 | 1,547.50 |
| 2005-01-18 | 655 | 656 | 630 | 640 | 204,900 | 1,600 |
| 2005-01-17 | 664 | 664 | 645 | 655 | 122,200 | 1,637.50 |
| 2005-01-14 | 666 | 666 | 628 | 655 | 292,000 | 1,637.50 |
| 2005-01-13 | 694 | 694 | 666 | 669 | 174,600 | 1,672.50 |
| 2005-01-12 | 690 | 698 | 683 | 692 | 251,600 | 1,730 |
| 2005-01-11 | 700 | 701 | 674 | 685 | 412,000 | 1,712.50 |
| 2005-01-07 | 700 | 715 | 680 | 703 | 1,073,500 | 1,757.50 |
| 2005-01-06 | 628 | 660 | 626 | 660 | 217,000 | 1,650 |
| 2005-01-05 | 640 | 640 | 626 | 629 | 174,500 | 1,572.50 |
| 2005-01-04 | 640 | 640 | 625 | 640 | 82,600 | 1,600 |
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