7602 (株)レダックスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	123	124	122	124	821,700	1,240
2006-12-28	124	126	122	124	1,048,900	1,240
2006-12-27	124	127	123	124	2,162,000	1,240
2006-12-26	123	129	122	126	2,854,600	1,260
2006-12-25	128	128	124	124	2,479,400	1,240
2006-12-22	136	137	130	133	3,419,500	1,330
2006-12-21	138	142	133	136	6,948,400	1,360
2006-12-20	119	135	118	130	5,689,700	1,300
2006-12-19	123	126	118	118	5,261,300	1,180
2006-12-18	126	132	126	126	3,147,700	1,260
2006-12-15	131	135	130	133	3,444,900	1,330
2006-12-14	139	140	133	134	3,650,900	1,340
2006-12-13	136	138	130	138	4,514,200	1,380
2006-12-12	142	144	137	138	11,515,700	1,380
2006-12-11	140	147	134	141	15,605,500	1,410
2006-12-08	124	130	124	126	9,259,000	1,260
2006-12-07	114	126	114	122	11,673,200	1,220
2006-12-06	113	116	112	113	3,064,200	1,130
2006-12-05	114	119	111	112	7,146,300	1,120
2006-12-04	125	125	111	111	15,389,800	1,110
2006-12-01	123	165	120	126	51,948,600	1,260
2006-11-30	119	122	114	118	3,906,800	1,180
2006-11-29	114	120	113	118	5,896,600	1,180
2006-11-28	100	110	98	110	2,520,900	1,100
2006-11-27	92	102	92	102	1,574,600	1,020
2006-11-24	91	94	90	94	990,500	940
2006-11-22	90	96	88	93	2,251,700	930
2006-11-21	96	98	84	88	6,256,200	880
2006-11-20	105	105	96	98	1,450,100	980
2006-11-17	108	109	101	105	1,971,700	1,050
2006-11-16	101	113	101	110	4,001,500	1,100
2006-11-15	101	103	101	101	1,275,500	1,010
2006-11-14	100	103	99	100	987,100	1,000
2006-11-13	103	103	100	102	1,389,700	1,020
2006-11-10	106	106	104	104	978,100	1,040
2006-11-09	109	109	105	107	871,000	1,070
2006-11-08	110	110	107	108	971,800	1,080
2006-11-07	110	111	109	111	560,400	1,110
2006-11-06	110	111	109	111	580,300	1,110
2006-11-02	115	115	110	111	986,600	1,110
2006-11-01	113	115	111	115	1,197,300	1,150
2006-10-31	111	113	110	112	758,100	1,120
2006-10-30	113	113	111	111	612,400	1,110
2006-10-27	113	114	112	114	596,600	1,140
2006-10-26	113	113	111	113	442,100	1,130
2006-10-25	113	116	112	112	976,900	1,120
2006-10-24	116	116	114	114	882,500	1,140
2006-10-23	117	117	115	117	603,600	1,170
2006-10-20	116	118	114	117	915,500	1,170
2006-10-19	122	122	116	117	1,777,800	1,170
2006-10-18	114	121	114	121	1,201,700	1,210
2006-10-17	115	116	113	115	1,175,600	1,150
2006-10-16	110	115	109	113	1,119,900	1,130
2006-10-13	111	114	111	111	877,100	1,110
2006-10-12	108	110	105	109	1,417,600	1,090
2006-10-11	111	116	109	109	1,111,100	1,090
2006-10-10	114	114	111	111	1,367,100	1,110
2006-10-06	117	118	115	116	702,600	1,160
2006-10-05	118	120	116	117	626,400	1,170
2006-10-04	118	121	117	117	931,100	1,170
2006-10-03	121	122	119	120	1,004,900	1,200
2006-10-02	123	123	121	121	875,600	1,210
2006-09-29	127	128	121	124	1,760,300	1,240
2006-09-28	121	127	121	125	1,284,500	1,250
2006-09-27	121	123	120	121	520,500	1,210
2006-09-26	125	125	119	121	1,022,500	1,210
2006-09-25	112	130	111	122	5,501,300	1,220
2006-09-22	118	119	115	116	1,702,200	1,160
2006-09-21	123	124	118	120	1,628,600	1,200
2006-09-20	122	124	121	123	854,200	1,230
2006-09-19	121	126	121	124	1,949,700	1,240
2006-09-15	129	130	120	126	1,892,800	1,260
2006-09-14	132	133	128	129	1,324,800	1,290
2006-09-13	135	137	127	131	2,046,700	1,310
2006-09-12	137	138	134	134	1,293,800	1,340
2006-09-11	141	141	135	137	2,635,500	1,370
2006-09-08	137	142	136	142	2,992,700	1,420
2006-09-07	136	137	135	136	923,000	1,360
2006-09-06	138	140	136	137	1,763,300	1,370
2006-09-05	136	137	134	136	911,800	1,360
2006-09-04	137	137	135	136	822,400	1,360
2006-09-01	136	137	135	137	762,900	1,370
2006-08-31	136	139	136	137	1,140,900	1,370
2006-08-30	137	140	136	138	1,994,200	1,380
2006-08-29	131	137	130	137	3,854,500	1,370
2006-08-28	136	136	131	131	2,215,700	1,310
2006-08-25	138	141	137	138	2,752,000	1,380
2006-08-24	144	144	141	142	1,228,500	1,420
2006-08-23	145	145	142	144	2,088,400	1,440
2006-08-22	141	145	140	142	3,107,500	1,420
2006-08-21	141	149	140	140	10,273,500	1,400
2006-08-18	141	143	139	139	2,314,200	1,390
2006-08-17	141	144	139	140	3,439,100	1,400
2006-08-16	138	144	137	140	5,137,400	1,400
2006-08-15	134	137	133	135	1,365,800	1,350
2006-08-14	133	137	133	134	852,500	1,340
2006-08-11	136	138	134	135	1,732,300	1,350
2006-08-10	133	139	133	138	2,848,400	1,380
2006-08-09	128	136	127	133	2,517,200	1,330
2006-08-08	128	132	127	129	2,365,100	1,290
2006-08-07	137	138	132	132	1,676,000	1,320
2006-08-04	138	139	134	136	1,426,200	1,360
2006-08-03	140	141	138	138	1,237,200	1,380
2006-08-02	140	142	137	138	3,015,600	1,380
2006-08-01	148	148	143	143	2,606,200	1,430
2006-07-31	146	149	143	149	3,230,500	1,490
2006-07-28	142	146	141	144	2,578,900	1,440
2006-07-27	137	146	136	144	4,643,700	1,440
2006-07-26	138	139	134	135	1,785,100	1,350
2006-07-25	145	146	138	138	2,567,400	1,380
2006-07-24	143	150	139	141	8,092,600	1,410
2006-07-21	126	143	125	142	7,898,800	1,420
2006-07-20	126	131	123	127	3,890,000	1,270
2006-07-19	122	129	118	118	4,159,600	1,180
2006-07-18	136	136	125	125	3,907,100	1,250
2006-07-14	135	144	133	138	4,543,500	1,380
2006-07-13	134	143	133	136	4,988,600	1,360
2006-07-12	144	145	138	139	3,028,000	1,390
2006-07-11	151	151	145	145	2,098,900	1,450
2006-07-10	152	152	148	151	2,687,600	1,510
2006-07-07	154	155	151	152	1,959,800	1,520
2006-07-06	155	158	153	154	4,802,600	1,540
2006-07-05	152	156	151	152	3,889,900	1,520
2006-07-04	153	159	151	156	8,670,300	1,560
2006-07-03	153	154	146	150	6,086,600	1,500
2006-06-30	160	161	152	153	8,846,700	1,530
2006-06-29	170	172	153	155	12,898,000	1,550
2006-06-28	167	175	167	169	8,652,500	1,690
2006-06-27	180	182	167	171	22,932,900	1,710
2006-06-26	157	176	156	176	29,356,700	1,760
2006-06-23	160	166	155	157	20,204,000	1,570
2006-06-22	150	163	145	163	14,990,500	1,630
2006-06-21	151	153	143	147	4,540,500	1,470
2006-06-20	161	163	147	149	18,190,500	1,490
2006-06-19	153	165	146	162	39,305,000	1,620
2006-06-16	128	147	125	140	20,662,300	1,400
2006-06-15	131	133	122	125	9,345,200	1,250
2006-06-14	152	163	125	128	27,475,400	1,280
2006-06-13	113	146	111	145	24,050,900	1,450
2006-06-12	106	111	104	109	1,961,400	1,090
2006-06-09	101	116	101	106	7,129,200	1,060
2006-06-08	105	106	99	99	3,163,600	990
2006-06-07	108	113	106	106	2,316,200	1,060
2006-06-06	111	114	110	110	1,713,300	1,100
2006-06-05	111	120	111	114	2,738,300	1,140
2006-06-02	124	127	104	118	6,320,000	1,180
2006-06-01	133	135	127	127	1,279,700	1,270
2006-05-31	132	135	131	131	1,332,200	1,310
2006-05-30	135	137	130	136	1,408,800	1,360
2006-05-29	140	141	134	134	1,078,100	1,340
2006-05-26	143	144	136	138	2,406,800	1,380
2006-05-25	142	152	141	146	10,595,000	1,460
2006-05-24	131	135	131	132	1,123,900	1,320
2006-05-23	138	141	131	132	1,691,100	1,320
2006-05-22	141	146	140	140	1,531,600	1,400
2006-05-19	134	141	133	139	2,014,600	1,390
2006-05-18	137	139	135	139	1,260,800	1,390
2006-05-17	137	147	137	141	1,325,800	1,410
2006-05-16	148	150	140	142	2,257,500	1,420
2006-05-15	150	150	148	148	899,500	1,480
2006-05-12	150	151	147	150	2,109,500	1,500
2006-05-11	155	156	151	152	1,641,800	1,520
2006-05-10	154	163	152	155	6,573,800	1,550
2006-05-09	153	154	152	154	630,000	1,540
2006-05-08	155	156	153	154	1,019,100	1,540
2006-05-02	153	158	152	154	1,581,200	1,540
2006-05-01	155	156	153	153	992,200	1,530
2006-04-28	156	159	149	156	3,970,200	1,560
2006-04-27	151	164	151	154	8,937,100	1,540
2006-04-26	150	152	149	150	888,400	1,500
2006-04-25	150	152	149	151	1,314,300	1,510
2006-04-24	148	153	146	148	2,253,700	1,480
2006-04-21	155	156	148	148	4,395,700	1,480
2006-04-20	155	158	154	155	2,270,900	1,550
2006-04-19	160	161	154	154	3,592,200	1,540
2006-04-18	155	165	152	155	4,108,100	1,550
2006-04-17	162	163	154	156	5,839,000	1,560
2006-04-14	172	173	166	169	4,124,500	1,690
2006-04-13	168	184	167	173	35,218,100	1,730
2006-04-12	176	178	164	166	13,181,900	1,660
2006-04-11	152	183	152	178	48,799,000	1,780
2006-04-10	151	152	149	151	1,215,300	1,510
2006-04-07	154	154	151	152	1,860,500	1,520
2006-04-06	150	158	149	155	6,326,100	1,550
2006-04-05	150	151	149	149	1,613,200	1,490
2006-04-04	150	151	149	150	1,394,100	1,500
2006-04-03	152	152	149	149	2,043,200	1,490
2006-03-31	152	153	150	152	1,376,500	1,520
2006-03-30	152	155	151	152	1,864,900	1,520
2006-03-29	152	155	151	154	1,929,800	1,540
2006-03-28	150	157	147	155	2,981,400	1,550
2006-03-27	153	154	149	150	1,958,600	1,500
2006-03-24	155	156	153	154	1,949,800	1,540
2006-03-23	157	158	154	155	2,812,500	1,550
2006-03-22	161	163	157	159	3,105,800	1,590
2006-03-20	158	165	154	158	5,754,400	1,580
2006-03-17	163	167	156	159	5,359,400	1,590
2006-03-16	176	179	163	166	15,225,700	1,660
2006-03-15	172	183	163	166	45,986,900	1,660
2006-03-14	149	171	143	162	35,893,600	1,620
2006-03-13	150	153	149	150	3,853,200	1,500
2006-03-10	148	155	147	149	4,005,900	1,490
2006-03-09	147	153	145	149	2,685,900	1,490
2006-03-08	148	151	144	147	4,930,500	1,470
2006-03-07	146	163	146	157	15,735,300	1,570
2006-03-06	147	148	142	143	3,177,900	1,430
2006-03-03	152	154	148	150	2,887,500	1,500
2006-03-02	155	158	150	152	4,640,400	1,520
2006-03-01	154	159	151	153	4,065,000	1,530
2006-02-28	168	169	157	159	6,914,800	1,590
2006-02-27	175	177	166	167	7,040,100	1,670
2006-02-24	163	180	160	168	26,212,400	1,680
2006-02-23	157	169	157	159	14,548,100	1,590
2006-02-22	146	170	141	162	25,860,500	1,620
2006-02-21	135	146	134	139	9,469,600	1,390
2006-02-20	160	161	141	142	9,272,400	1,420
2006-02-17	175	177	161	161	12,056,400	1,610
2006-02-16	178	182	168	172	22,656,900	1,720
2006-02-15	191	197	174	175	29,579,300	1,750
2006-02-14	156	191	155	184	37,128,700	1,840
2006-02-13	177	192	152	160	34,480,500	1,600
2006-02-10	249	249	208	217	39,643,700	2,170
2006-02-09	245	252	224	241	82,288,896	2,410
2006-02-08	242	277	207	215	143,901,904	2,150
2006-02-07	177	207	174	207	102,047,104	2,070
2006-02-06	140	161	137	157	68,304,096	1,570
2006-02-03	130	149	125	136	51,458,600	1,360
2006-02-02	127	133	118	129	21,916,400	1,290
2006-02-01	135	136	128	130	5,298,800	1,300
2006-01-31	138	146	132	134	20,260,300	1,340
2006-01-30	133	148	129	130	30,600,600	1,300
2006-01-27	160	166	141	148	37,330,800	1,480
2006-01-26	182	184	166	173	34,660,600	1,730
2006-01-25	172	197	160	162	102,486,896	1,620
2006-01-24	122	157	121	157	77,688,096	1,570
2006-01-23	107	127	102	107	39,200,300	1,070
2006-01-20	169	177	114	117	45,417,200	1,170
2006-01-19	138	174	135	164	91,831,200	1,640
2006-01-17	293	293	293	293	94,000	2,930
2006-01-16	378	378	370	373	2,558,400	3,730
2006-01-13	373	384	370	375	3,347,600	3,750
2006-01-12	387	387	375	375	2,880,900	3,750
2006-01-11	376	393	363	385	7,406,900	3,850
2006-01-10	410	412	376	381	7,555,900	3,810
2006-01-06	387	411	382	403	10,343,100	4,030
2006-01-05	380	403	361	380	16,753,700	3,800
2006-01-04	465	467	406	410	8,429,100	4,100

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 [2006年度]

7602 (株)レダックスの時系列データ [2006年度]