1. HOME >
  2. 株価時系列 >
  3. 7602 >
  4. 2011年

7602 (株)レダックス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30272826271,107,600270
2011-12-2927272626154,200260
2011-12-2826272627357,000270
2011-12-2727272627109,100270
2011-12-2628282727723,000270
2011-12-2227282727216,900270
2011-12-2127282727128,200270
2011-12-2027282727313,000270
2011-12-1927282727552,900270
2011-12-1627282727111,200270
2011-12-1528282727114,800270
2011-12-1429292728484,900280
2011-12-1329292829128,100290
2011-12-1229302829773,600290
2011-12-0928292828240,500280
2011-12-0827292727843,100270
2011-12-0727282627299,900270
2011-12-0627282727195,600270
2011-12-0527282727103,100270
2011-12-0227282727431,500270
2011-12-012828272750,600270
2011-11-302728272763,900270
2011-11-292727272753,800270
2011-11-2827272627214,900270
2011-11-2527282627663,100270
2011-11-2426282627355,700270
2011-11-2227272626187,400260
2011-11-2126272627265,200270
2011-11-18272726279,400270
2011-11-172628262785,100270
2011-11-1627272727125,900270
2011-11-152727272742,000270
2011-11-14272827271,151,100270
2011-11-1128282727666,100270
2011-11-1028282728480,800280
2011-11-0928282727777,100270
2011-11-0828292828363,900280
2011-11-0728282828164,200280
2011-11-0428292828263,400280
2011-11-0227282728682,000280
2011-11-0128292728275,100280
2011-10-3127292728783,300280
2011-10-2827282727128,900270
2011-10-272728272761,500270
2011-10-2627282727262,400270
2011-10-2527282727102,000270
2011-10-242728272750,400270
2011-10-2127282627262,400270
2011-10-2027272627331,400270
2011-10-192727262725,100270
2011-10-182727262786,000270
2011-10-1727282627237,700270
2011-10-1427282727541,600270
2011-10-132728272791,900270
2011-10-1227282727115,300270
2011-10-1127292727653,900270
2011-10-0727282727208,200270
2011-10-0627282727118,700270
2011-10-0527282627569,900270
2011-10-04272826271,583,200270
2011-10-0327282727316,500270
2011-09-30282827281,226,800280
2011-09-2927282727211,500270
2011-09-28282927271,085,200270
2011-09-2729292729775,100290
2011-09-2629302829695,600290
2011-09-2228292729251,700290
2011-09-2128292728165,600280
2011-09-2028292729331,600290
2011-09-1628282728397,500280
2011-09-1529292828130,800280
2011-09-1428292728585,900280
2011-09-1328292728343,500280
2011-09-1227282727144,600270
2011-09-092828272843,600280
2011-09-0828292828118,800280
2011-09-0727282727142,400270
2011-09-062828272760,900270
2011-09-0529292828144,500280
2011-09-0227292729235,800290
2011-09-0129292727227,500270
2011-08-3128292729616,700290
2011-08-3027282728161,300280
2011-08-29272826271,029,000270
2011-08-262627262778,000270
2011-08-252727262679,400260
2011-08-2427272626206,900260
2011-08-2327272626154,700260
2011-08-2226282627478,900270
2011-08-1927272627146,600270
2011-08-1827282727656,000270
2011-08-1727282727111,700270
2011-08-1628282727192,100270
2011-08-1528282728408,600280
2011-08-12292927271,258,700270
2011-08-11333428296,281,600290
2011-08-1027272627367,300270
2011-08-0926272526988,400260
2011-08-0826272527882,800270
2011-08-0526272626732,000260
2011-08-0427272627903,600270
2011-08-0327282727272,200270
2011-08-0229292727359,400270
2011-08-0129292828116,400280
2011-07-29293028291,381,400290
2011-07-28272927291,420,900290
2011-07-2727282628114,200280
2011-07-2627282727184,300270
2011-07-2527282627168,100270
2011-07-2227282627264,800270
2011-07-2127282626914,200260
2011-07-2027272626159,600260
2011-07-1927272626313,000260
2011-07-1526272626282,800260
2011-07-1426272626332,400260
2011-07-1327272626194,200260
2011-07-1227282727349,600270
2011-07-1127282727774,500270
2011-07-08282827271,262,200270
2011-07-07272827272,612,000270
2011-07-0627282727728,200270
2011-07-05292927281,180,600280
2011-07-04292928281,211,200280
2011-07-01282927281,636,700280
2011-06-3028292829387,400290
2011-06-2928292728398,900280
2011-06-28282927282,606,200280
2011-06-2729292828406,600280
2011-06-2428292829263,300290
2011-06-2327292629724,300290
2011-06-22282826261,032,200260
2011-06-2127282627491,100270
2011-06-2029292727888,000270
2011-06-17303127283,156,000280
2011-06-16343530308,534,600300
2011-06-15263126305,524,900300
2011-06-1427272626137,500260
2011-06-1327272627161,500270
2011-06-1026272626165,500260
2011-06-0926272526343,900260
2011-06-0826272526225,000260
2011-06-0726272526282,800260
2011-06-06262725251,696,600250
2011-06-0325272525193,900250
2011-06-02262625261,452,100260
2011-06-0127272626830,800260
2011-05-31262825282,386,000280
2011-05-3025262525205,700250
2011-05-27252624262,088,300260
2011-05-2625252425578,900250
2011-05-25252625251,050,500250
2011-05-24252624261,512,000260
2011-05-23262725252,059,500250
2011-05-2027272626736,000260
2011-05-1926272626148,500260
2011-05-1828282627840,500270
2011-05-1728292728792,800280
2011-05-1629292727626,700270
2011-05-1329292729997,300290
2011-05-12293127293,064,800290
2011-05-1128282727276,400270
2011-05-1027282628970,000280
2011-05-0928282627951,800270
2011-05-0627282627444,100270
2011-05-0227282727301,700270
2011-04-28263026282,165,200280
2011-04-27272725261,413,000260
2011-04-2629292727604,100270
2011-04-2528302828971,200280
2011-04-2229302828806,300280
2011-04-21313128281,567,500280
2011-04-20333530305,354,400300
2011-04-19323329293,971,100290
2011-04-182939283415,305,200340
2011-04-15262926265,558,500260
2011-04-14242524241,036,800240
2011-04-132425242443,000240
2011-04-1224252424136,600240
2011-04-1124252424172,400240
2011-04-08252524241,024,800240
2011-04-0725262424103,500240
2011-04-0625262425159,300250
2011-04-0526272424650,600240
2011-04-0427282626672,600260
2011-04-0127272627149,400270
2011-03-3127272627102,400270
2011-03-3027272626122,100260
2011-03-2926272527125,600270
2011-03-2826272626222,900260
2011-03-2525262525127,200250
2011-03-2426262526111,600260
2011-03-2326262525102,600250
2011-03-2226262425594,200250
2011-03-18242624261,399,700260
2011-03-17242523241,514,600240
2011-03-1623252325134,900250
2011-03-15242521245,093,700240
2011-03-14252618261,715,200260
2011-03-112526252634,600260
2011-03-1026262525147,200250
2011-03-092627262645,700260
2011-03-0826262626353,400260
2011-03-0727272626133,600260
2011-03-0427272626605,100260
2011-03-0327272626132,800260
2011-03-0227282627558,000270
2011-03-0128282727186,600270
2011-02-2827282628559,600280
2011-02-2527282626328,000260
2011-02-242828272759,100270
2011-02-2328282727311,100270
2011-02-2229292828121,500280
2011-02-2128292729488,100290
2011-02-1827282727181,800270
2011-02-1727282727174,700270
2011-02-1627272627198,100270
2011-02-1528282727334,600270
2011-02-1428292828269,900280
2011-02-1029292727272,900270
2011-02-0929292829156,000290
2011-02-0828292828584,100280
2011-02-0727282628213,400280
2011-02-0427272627234,900270
2011-02-0327272627941,600270
2011-02-022728272780,000270
2011-02-0128282727391,700270
2011-01-31262826272,885,100270
2011-01-2826272526741,600260
2011-01-27262724251,807,900250
2011-01-262727262752,800270
2011-01-252627262668,500260
2011-01-2426272626277,800260
2011-01-2126272626918,700260
2011-01-2026272626254,800260
2011-01-1926272626204,400260
2011-01-1826272626358,300260
2011-01-1727272626287,600260
2011-01-14272726261,088,300260
2011-01-1327282727179,600270
2011-01-1227282628558,800280
2011-01-11282826271,101,600270
2011-01-07282928281,074,100280
2011-01-0629292828542,500280
2011-01-0529292829300,100290
2011-01-042929282950,300290

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