7874 レック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	790	793	777	792	45,900	792
2022-12-07	788	794	784	791	29,000	791
2022-12-06	786	788	781	784	38,500	784
2022-12-05	791	794	783	793	38,400	793
2022-12-02	803	803	787	797	63,300	797
2022-12-01	817	817	805	807	59,800	807
2022-11-30	820	826	812	813	36,500	813
2022-11-29	838	839	825	830	47,800	830
2022-11-28	860	860	840	840	20,400	840
2022-11-25	852	863	847	863	39,200	863
2022-11-24	834	853	832	853	69,300	853
2022-11-22	818	830	818	828	35,900	828
2022-11-21	830	830	813	818	20,800	818
2022-11-18	819	832	818	825	35,200	825
2022-11-17	806	818	806	813	25,200	813
2022-11-16	811	814	800	806	36,800	806
2022-11-15	833	833	811	811	24,500	811
2022-11-14	833	840	820	836	29,200	836
2022-11-11	841	847	836	845	44,700	845
2022-11-10	837	837	826	833	28,900	833
2022-11-09	848	848	835	839	20,800	839
2022-11-08	838	848	833	843	36,900	843
2022-11-07	820	831	816	831	32,900	831
2022-11-04	825	829	813	814	54,700	814
2022-11-02	843	851	830	836	116,700	836
2022-11-01	880	880	843	843	50,700	843
2022-10-31	861	879	861	879	94,600	879
2022-10-28	850	859	847	852	198,600	852
2022-10-27	848	855	846	851	49,800	851
2022-10-26	850	852	842	848	20,300	848
2022-10-25	848	850	834	849	46,700	849
2022-10-24	850	853	845	848	42,100	848
2022-10-21	833	854	833	848	37,900	848
2022-10-20	835	842	830	836	32,800	836
2022-10-19	847	854	839	839	27,900	839
2022-10-18	853	855	847	847	33,400	847
2022-10-17	850	856	840	848	50,500	848
2022-10-14	840	853	829	851	85,200	851
2022-10-13	845	845	811	811	53,500	811
2022-10-12	840	849	838	845	46,100	845
2022-10-11	817	846	815	845	110,200	845
2022-10-07	824	833	820	828	45,400	828
2022-10-06	820	836	820	826	70,800	826
2022-10-05	849	852	808	810	130,400	810
2022-10-04	842	849	833	845	51,700	845
2022-10-03	820	831	806	828	63,200	828
2022-09-30	825	860	812	824	146,000	824
2022-09-29	805	839	805	836	124,500	836
2022-09-28	775	817	773	815	180,400	815
2022-09-27	785	785	770	770	53,700	770
2022-09-26	816	816	787	787	85,400	787
2022-09-22	826	830	807	816	61,200	816
2022-09-21	823	838	814	832	123,100	832
2022-09-20	799	823	792	823	93,200	823
2022-09-16	799	801	789	791	33,400	791
2022-09-15	800	804	791	800	32,800	800
2022-09-14	786	796	783	792	55,800	792
2022-09-13	800	805	798	801	53,400	801
2022-09-12	800	801	785	788	75,900	788
2022-09-09	771	802	771	800	190,600	800
2022-09-08	748	761	747	758	49,300	758
2022-09-07	746	750	723	736	60,000	736
2022-09-06	742	750	738	746	41,800	746
2022-09-05	750	750	743	744	24,700	744
2022-09-02	756	760	748	751	47,800	751
2022-09-01	764	765	753	756	52,300	756
2022-08-31	772	772	761	761	24,700	761
2022-08-30	767	777	764	775	28,200	775
2022-08-29	761	766	758	763	47,400	763
2022-08-26	772	775	769	771	25,600	771
2022-08-25	770	770	764	768	19,700	768
2022-08-24	765	766	756	764	27,400	764
2022-08-23	769	769	756	756	23,600	756
2022-08-22	761	772	756	771	22,500	771
2022-08-19	773	774	763	763	42,800	763
2022-08-18	770	773	767	770	17,600	770
2022-08-17	773	784	771	778	43,500	778
2022-08-16	765	772	758	768	46,000	768
2022-08-15	778	778	758	764	35,400	764
2022-08-12	767	780	767	773	79,200	773
2022-08-10	756	765	755	759	40,900	759
2022-08-09	780	790	754	754	143,700	754
2022-08-08	736	786	736	780	375,100	780
2022-08-05	706	723	706	721	41,700	721
2022-08-04	711	711	704	710	45,400	710
2022-08-03	716	719	710	713	30,500	713
2022-08-02	725	725	711	717	46,500	717
2022-08-01	724	729	716	729	42,300	729
2022-07-29	727	729	718	718	37,100	718
2022-07-28	723	728	715	728	72,900	728
2022-07-27	719	722	714	721	46,200	721
2022-07-26	720	722	716	719	24,600	719
2022-07-25	723	724	716	719	39,400	719
2022-07-22	714	723	713	723	65,600	723
2022-07-21	706	716	703	714	59,900	714
2022-07-20	705	711	702	711	62,100	711
2022-07-19	705	705	684	698	68,500	698
2022-07-15	695	703	694	701	64,000	701
2022-07-14	684	692	681	692	28,700	692
2022-07-13	672	683	672	682	30,900	682
2022-07-12	684	684	670	671	44,300	671
2022-07-11	678	688	675	687	80,400	687
2022-07-08	667	675	664	664	71,500	664
2022-07-07	654	665	653	664	79,900	664
2022-07-06	646	653	646	651	53,900	651
2022-07-05	651	653	646	646	54,400	646
2022-07-04	643	653	641	653	61,200	653
2022-07-01	640	644	630	635	93,100	635
2022-06-30	648	651	638	640	101,500	640
2022-06-29	652	658	644	647	118,200	647
2022-06-28	653	660	653	658	43,300	658
2022-06-27	655	657	649	657	53,300	657
2022-06-24	647	657	646	651	61,500	651
2022-06-23	638	646	636	640	60,400	640
2022-06-22	650	650	639	639	73,700	639
2022-06-21	647	651	646	647	67,100	647
2022-06-20	655	659	635	642	107,000	642
2022-06-17	660	660	651	651	137,600	651
2022-06-16	679	681	670	670	62,700	670
2022-06-15	678	680	673	673	94,100	673
2022-06-14	685	685	675	678	143,500	678
2022-06-13	696	696	689	690	134,800	690
2022-06-10	708	710	700	701	121,600	701
2022-06-09	719	721	715	715	89,700	715
2022-06-08	715	719	711	713	81,900	713
2022-06-07	710	714	708	708	69,400	708
2022-06-06	708	710	702	708	138,600	708
2022-06-03	711	712	702	707	72,500	707
2022-06-02	707	707	699	705	85,000	705
2022-06-01	701	712	701	707	125,100	707
2022-05-31	714	717	698	701	111,900	701
2022-05-30	705	725	705	715	170,600	715
2022-05-27	711	713	694	699	112,700	699
2022-05-26	714	716	701	701	87,400	701
2022-05-25	720	724	714	714	53,100	714
2022-05-24	736	737	718	720	130,500	720
2022-05-23	740	749	737	742	70,000	742
2022-05-20	758	758	736	736	94,500	736
2022-05-19	757	762	737	752	111,900	752
2022-05-18	793	794	762	766	110,100	766
2022-05-17	799	808	790	790	56,300	790
2022-05-16	800	805	780	794	238,300	794
2022-05-13	843	861	841	854	47,000	854
2022-05-12	850	855	845	845	57,500	845
2022-05-11	860	865	852	857	26,100	857
2022-05-10	860	871	856	868	30,300	868
2022-05-09	875	876	867	867	32,400	867
2022-05-06	879	882	873	876	34,400	876
2022-05-02	881	890	876	890	30,800	890
2022-04-28	860	879	860	875	34,100	875
2022-04-27	853	861	851	851	64,400	851
2022-04-26	863	871	860	861	24,500	861
2022-04-25	852	860	852	854	26,200	854
2022-04-22	866	875	865	873	17,800	873
2022-04-21	865	880	865	880	29,200	880
2022-04-20	870	877	865	865	29,300	865
2022-04-19	861	871	858	866	29,600	866
2022-04-18	860	862	842	848	43,500	848
2022-04-15	865	875	863	868	22,900	868
2022-04-14	861	871	861	866	25,200	866
2022-04-13	855	867	854	864	45,100	864
2022-04-12	856	864	851	852	30,200	852
2022-04-11	871	880	854	856	73,400	856
2022-04-08	890	891	870	878	60,300	878
2022-04-07	895	896	888	888	31,600	888
2022-04-06	908	911	902	907	41,900	907
2022-04-05	908	915	901	911	48,800	911
2022-04-04	894	908	892	904	38,000	904
2022-04-01	875	894	870	892	54,700	892
2022-03-31	886	897	880	880	62,400	880
2022-03-30	907	910	888	897	146,000	897
2022-03-29	944	944	918	928	264,500	928
2022-03-28	933	943	926	942	140,900	942
2022-03-25	936	941	924	929	139,200	929
2022-03-24	925	934	922	934	72,300	934
2022-03-23	925	932	920	930	91,200	930
2022-03-22	927	929	913	914	114,800	914
2022-03-18	920	924	914	923	115,100	923
2022-03-17	921	923	909	914	76,900	914
2022-03-16	916	918	904	906	80,500	906
2022-03-15	900	923	898	919	60,000	919
2022-03-14	912	915	898	898	56,900	898
2022-03-11	894	907	889	902	82,600	902
2022-03-10	900	902	890	902	87,700	902
2022-03-09	860	882	860	871	74,100	871
2022-03-08	885	891	858	865	85,500	865
2022-03-07	911	914	890	892	111,600	892
2022-03-04	920	928	911	923	73,200	923
2022-03-03	931	936	923	924	57,200	924
2022-03-02	935	940	922	922	67,700	922
2022-03-01	962	965	942	945	84,900	945
2022-02-28	941	957	939	957	58,600	957
2022-02-25	930	942	926	941	42,500	941
2022-02-24	914	925	913	925	72,300	925
2022-02-22	937	937	925	929	65,100	929
2022-02-21	955	956	942	943	60,200	943
2022-02-18	950	964	943	961	49,100	961
2022-02-17	971	973	955	955	51,400	955
2022-02-16	969	973	963	970	43,700	970
2022-02-15	960	966	954	960	54,100	960
2022-02-14	965	965	953	958	67,300	958
2022-02-10	969	969	952	961	49,800	961
2022-02-09	949	961	947	960	48,200	960
2022-02-08	949	949	943	947	41,400	947
2022-02-07	924	949	918	948	113,000	948
2022-02-04	921	927	910	924	85,000	924
2022-02-03	918	927	913	924	60,700	924
2022-02-02	918	923	906	918	65,600	918
2022-02-01	918	921	908	913	61,300	913
2022-01-31	894	907	888	907	71,600	907
2022-01-28	879	884	872	880	52,700	880
2022-01-27	888	888	863	864	80,600	864
2022-01-26	895	898	879	879	66,000	879
2022-01-25	889	890	878	889	39,200	889
2022-01-24	860	886	855	886	94,500	886
2022-01-21	839	859	833	859	54,900	859
2022-01-20	838	855	834	842	70,600	842
2022-01-19	855	862	838	838	137,400	838
2022-01-18	882	886	870	873	68,900	873
2022-01-17	883	887	877	880	30,600	880
2022-01-14	880	881	869	877	80,900	877
2022-01-13	887	890	877	881	52,100	881
2022-01-12	871	888	871	884	53,600	884
2022-01-11	884	884	863	873	72,600	873
2022-01-07	888	895	878	881	68,300	881
2022-01-06	886	891	876	885	90,400	885
2022-01-05	879	892	878	891	60,200	891
2022-01-04	875	880	866	878	57,000	878

分割・併合履歴： [2018-09-26]1株→2株 [2017-03-29]1株→2株