7602 (株)レダックスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	48	48	46	46	1,348,200	460
2007-12-27	50	51	46	47	1,298,500	470
2007-12-26	49	52	47	49	1,667,300	490
2007-12-25	55	55	44	48	3,124,300	480
2007-12-21	53	55	51	52	1,328,800	520
2007-12-20	58	58	53	53	3,337,900	530
2007-12-19	54	63	53	59	9,120,200	590
2007-12-18	56	57	51	54	3,074,600	540
2007-12-17	63	64	55	56	6,047,600	560
2007-12-14	60	72	57	58	26,294,000	580
2007-12-13	45	55	44	52	10,773,900	520
2007-12-12	44	46	43	45	1,291,000	450
2007-12-11	43	48	42	45	1,813,600	450
2007-12-10	40	44	40	43	875,300	430
2007-12-07	45	46	41	41	2,927,700	410
2007-12-06	42	52	42	46	9,472,900	460
2007-12-05	40	42	40	42	637,800	420
2007-12-04	41	41	39	40	990,700	400
2007-12-03	38	42	38	40	1,082,800	400
2007-11-30	36	39	36	38	703,500	380
2007-11-29	37	38	36	38	996,000	380
2007-11-28	36	37	36	37	513,000	370
2007-11-27	36	37	35	36	563,700	360
2007-11-26	36	37	35	36	163,100	360
2007-11-22	35	37	35	36	210,600	360
2007-11-21	37	38	36	37	548,300	370
2007-11-20	36	38	35	38	413,400	380
2007-11-19	37	37	35	36	415,300	360
2007-11-16	37	38	36	37	719,800	370
2007-11-15	35	37	35	35	393,600	350
2007-11-14	37	37	34	34	311,900	340
2007-11-13	35	37	35	35	561,200	350
2007-11-12	35	36	34	35	451,800	350
2007-11-09	36	37	36	36	162,900	360
2007-11-08	36	37	35	35	534,200	350
2007-11-07	36	37	34	35	842,500	350
2007-11-06	37	38	36	36	330,100	360
2007-11-05	38	38	37	37	385,200	370
2007-11-02	38	39	38	38	517,400	380
2007-11-01	40	40	38	38	611,500	380
2007-10-31	45	47	39	39	4,010,800	390
2007-10-30	38	47	37	43	4,736,000	430
2007-10-29	37	39	37	38	346,800	380
2007-10-26	37	38	37	37	218,200	370
2007-10-25	37	38	37	37	319,100	370
2007-10-24	37	38	37	37	151,600	370
2007-10-23	38	38	37	37	165,600	370
2007-10-22	38	39	37	38	677,100	380
2007-10-19	38	39	37	39	377,200	390
2007-10-18	37	38	37	38	388,300	380
2007-10-17	38	38	37	37	533,200	370
2007-10-16	38	38	37	38	388,400	380
2007-10-15	39	39	38	38	294,100	380
2007-10-12	38	39	38	38	400,900	380
2007-10-11	38	39	38	38	176,800	380
2007-10-10	39	40	38	38	429,200	380
2007-10-09	38	39	37	38	494,900	380
2007-10-05	38	38	37	37	204,800	370
2007-10-04	37	38	36	37	241,200	370
2007-10-03	37	38	36	36	457,900	360
2007-10-02	36	38	36	36	805,200	360
2007-10-01	37	38	36	36	700,100	360
2007-09-28	37	42	36	36	4,115,300	360
2007-09-27	37	37	36	37	656,700	370
2007-09-26	37	37	36	37	325,300	370
2007-09-25	36	36	35	35	466,000	350
2007-09-21	36	36	35	35	631,400	350
2007-09-20	35	38	34	35	1,596,500	350
2007-09-19	36	36	33	34	1,929,900	340
2007-09-18	35	36	35	36	1,081,300	360
2007-09-14	37	38	37	37	499,200	370
2007-09-13	38	39	37	37	1,293,400	370
2007-09-12	39	39	37	39	1,573,900	390
2007-09-11	39	40	38	38	360,900	380
2007-09-10	39	40	38	38	787,000	380
2007-09-07	41	41	39	39	1,608,200	390
2007-09-06	40	41	40	40	988,700	400
2007-09-05	42	43	40	40	1,346,300	400
2007-09-04	40	42	40	41	392,000	410
2007-09-03	41	41	40	40	639,500	400
2007-08-31	40	41	40	40	482,700	400
2007-08-30	41	42	40	40	476,300	400
2007-08-29	40	41	39	41	1,141,600	410
2007-08-28	39	45	39	42	4,867,200	420
2007-08-27	39	41	39	39	692,700	390
2007-08-24	39	40	39	39	289,200	390
2007-08-23	39	40	38	40	370,400	400
2007-08-22	38	40	38	40	848,600	400
2007-08-21	40	41	39	40	376,500	400
2007-08-20	39	41	39	39	482,100	390
2007-08-17	39	41	37	39	840,800	390
2007-08-16	42	42	38	40	1,002,700	400
2007-08-15	41	42	41	42	320,100	420
2007-08-14	41	43	41	42	437,200	420
2007-08-13	42	42	40	41	460,500	410
2007-08-10	46	47	42	42	2,752,500	420
2007-08-09	42	47	41	46	2,520,500	460
2007-08-08	36	43	36	41	3,549,500	410
2007-08-07	39	39	36	38	1,570,100	380
2007-08-06	40	40	38	39	1,516,300	390
2007-08-03	43	44	40	41	1,568,700	410
2007-08-02	44	45	43	44	427,000	440
2007-08-01	45	46	44	44	516,500	440
2007-07-31	45	46	44	45	739,500	450
2007-07-30	44	46	43	45	1,166,500	450
2007-07-27	46	46	43	44	2,081,800	440
2007-07-26	47	48	47	47	1,433,100	470
2007-07-25	48	49	47	48	713,000	480
2007-07-24	48	50	47	49	1,223,300	490
2007-07-23	49	49	48	48	856,500	480
2007-07-20	51	51	48	48	1,822,000	480
2007-07-19	50	53	49	52	3,657,100	520
2007-07-18	48	50	47	49	2,234,400	490
2007-07-17	50	50	47	47	1,617,500	470
2007-07-13	50	51	48	50	2,068,900	500
2007-07-12	52	52	50	50	605,000	500
2007-07-11	52	52	51	52	865,800	520
2007-07-10	54	54	52	52	985,500	520
2007-07-09	53	54	53	54	623,900	540
2007-07-06	54	54	52	54	1,073,300	540
2007-07-05	53	55	52	53	870,000	530
2007-07-04	54	54	52	52	1,005,700	520
2007-07-03	54	55	53	55	929,100	550
2007-07-02	56	57	53	54	2,818,900	540
2007-06-29	55	59	54	56	3,531,300	560
2007-06-28	56	57	54	55	1,779,700	550
2007-06-27	57	58	55	57	2,615,900	570
2007-06-26	55	61	54	58	9,169,500	580
2007-06-25	56	57	54	54	1,740,000	540
2007-06-22	57	58	56	56	1,278,500	560
2007-06-21	58	58	56	56	1,976,300	560
2007-06-20	59	60	57	58	1,891,900	580
2007-06-19	59	61	58	60	2,273,600	600
2007-06-18	62	62	57	58	4,938,600	580
2007-06-15	63	66	61	61	11,151,600	610
2007-06-14	56	64	54	62	15,124,500	620
2007-06-13	58	62	53	56	11,418,000	560
2007-06-12	51	59	50	57	7,435,700	570
2007-06-11	52	53	50	52	2,669,200	520
2007-06-08	53	54	50	51	9,895,000	510
2007-06-07	54	63	53	58	9,257,900	580
2007-06-06	53	59	48	53	8,892,600	530
2007-06-05	56	57	50	53	7,637,700	530
2007-06-04	67	71	57	57	6,780,400	570
2007-06-01	63	69	62	65	14,233,000	650
2007-05-31	64	75	59	68	33,989,500	680
2007-05-30	44	57	43	56	11,569,900	560
2007-05-29	45	46	43	43	2,295,300	430
2007-05-28	44	46	43	45	3,203,300	450
2007-05-25	45	48	44	47	4,282,400	470
2007-05-24	45	51	43	49	6,539,500	490
2007-05-23	47	48	44	46	9,729,000	460
2007-05-22	56	56	39	42	25,437,400	420
2007-05-21	55	57	54	56	1,956,500	560
2007-05-18	59	60	55	56	3,680,000	560
2007-05-17	58	63	57	60	13,879,000	600
2007-05-16	69	72	52	54	24,270,800	540
2007-05-15	81	81	74	74	4,652,800	740
2007-05-14	87	90	83	83	3,324,800	830
2007-05-11	94	95	91	92	2,799,200	920
2007-05-10	102	102	99	99	455,800	990
2007-05-09	105	105	100	102	1,442,000	1,020
2007-05-08	101	106	101	105	1,540,000	1,050
2007-05-07	96	106	96	102	3,210,200	1,020
2007-05-02	96	96	92	96	815,600	960
2007-05-01	97	97	95	95	608,700	950
2007-04-27	97	98	96	98	604,000	980
2007-04-26	99	99	96	98	678,800	980
2007-04-25	98	100	98	98	375,000	980
2007-04-24	99	101	97	98	501,400	980
2007-04-23	97	99	96	99	928,000	990
2007-04-20	98	99	95	97	2,324,900	970
2007-04-19	104	104	99	100	1,523,100	1,000
2007-04-18	103	104	101	101	848,200	1,010
2007-04-17	104	104	102	103	548,900	1,030
2007-04-16	105	106	102	103	731,100	1,030
2007-04-13	103	108	102	106	2,103,200	1,060
2007-04-12	102	103	100	102	1,222,100	1,020
2007-04-11	104	105	102	103	1,213,900	1,030
2007-04-10	104	105	103	104	629,800	1,040
2007-04-09	105	106	103	104	936,200	1,040
2007-04-06	109	111	103	103	2,428,000	1,030
2007-04-05	106	112	106	108	3,221,200	1,080
2007-04-04	107	111	101	106	4,729,200	1,060
2007-04-03	110	111	103	103	4,477,800	1,030
2007-04-02	119	119	112	114	2,307,900	1,140
2007-03-30	119	122	118	119	1,144,600	1,190
2007-03-29	118	121	118	118	879,800	1,180
2007-03-28	118	121	117	119	1,456,200	1,190
2007-03-27	118	119	117	117	444,000	1,170
2007-03-26	116	119	116	118	1,067,300	1,180
2007-03-23	122	122	115	118	3,352,400	1,180
2007-03-22	123	123	121	122	1,412,200	1,220
2007-03-20	125	126	119	121	2,008,800	1,210
2007-03-19	123	125	122	123	1,106,400	1,230
2007-03-16	125	126	124	124	748,500	1,240
2007-03-15	127	127	124	127	996,100	1,270
2007-03-14	126	128	124	124	1,672,800	1,240
2007-03-13	129	132	128	128	2,350,900	1,280
2007-03-12	128	129	126	128	1,495,300	1,280
2007-03-09	126	127	124	125	1,171,200	1,250
2007-03-08	123	127	123	126	986,700	1,260
2007-03-07	129	129	123	125	1,893,200	1,250
2007-03-06	122	126	122	125	2,463,500	1,250
2007-03-05	126	127	121	121	2,032,400	1,210
2007-03-02	127	130	126	130	1,340,500	1,300
2007-03-01	136	136	128	129	2,705,100	1,290
2007-02-28	123	136	118	133	7,625,300	1,330
2007-02-27	137	142	136	138	5,520,700	1,380
2007-02-26	139	140	136	138	2,596,300	1,380
2007-02-23	134	140	131	140	5,509,200	1,400
2007-02-22	137	140	135	137	3,145,300	1,370
2007-02-21	135	141	133	140	4,501,000	1,400
2007-02-20	140	143	134	136	4,584,300	1,360
2007-02-19	132	139	131	139	4,886,900	1,390
2007-02-16	129	131	127	130	2,599,000	1,300
2007-02-15	124	131	124	127	5,107,700	1,270
2007-02-14	122	123	118	122	3,838,700	1,220
2007-02-13	128	128	122	124	3,931,500	1,240
2007-02-09	131	132	129	130	1,358,500	1,300
2007-02-08	129	133	126	133	1,687,800	1,330
2007-02-07	136	136	131	133	1,877,100	1,330
2007-02-06	135	137	135	136	867,300	1,360
2007-02-05	136	137	133	135	1,253,500	1,350
2007-02-02	140	141	137	138	1,921,800	1,380
2007-02-01	134	140	133	138	2,679,500	1,380
2007-01-31	134	136	131	135	2,263,300	1,350
2007-01-30	140	140	133	135	3,329,400	1,350
2007-01-29	140	142	137	139	2,440,200	1,390
2007-01-26	141	142	137	138	3,698,200	1,380
2007-01-25	142	147	141	142	4,079,300	1,420
2007-01-24	141	143	140	141	2,563,700	1,410
2007-01-23	145	147	142	143	3,378,200	1,430
2007-01-22	150	150	144	145	5,531,700	1,450
2007-01-19	146	151	143	151	10,052,700	1,510
2007-01-18	141	146	140	146	2,915,200	1,460
2007-01-17	145	148	140	141	9,408,200	1,410
2007-01-16	137	147	137	146	10,510,200	1,460
2007-01-15	135	141	134	137	4,476,300	1,370
2007-01-12	137	139	135	136	2,532,600	1,360
2007-01-11	141	145	133	136	5,203,300	1,360
2007-01-10	145	155	131	137	17,275,400	1,370
2007-01-09	141	149	137	144	7,972,800	1,440
2007-01-05	138	140	132	137	6,798,000	1,370
2007-01-04	125	137	124	136	3,770,400	1,360

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 [2007年度]

7602 (株)レダックスの時系列データ [2007年度]