7874 レック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	1,155	1,162	1,124	1,130	113,300	1,130
2021-05-11	1,180	1,185	1,155	1,159	73,300	1,159
2021-05-10	1,181	1,184	1,176	1,177	40,500	1,177
2021-05-07	1,169	1,188	1,169	1,176	62,700	1,176
2021-05-06	1,151	1,174	1,151	1,164	67,000	1,164
2021-04-30	1,159	1,173	1,142	1,145	121,100	1,145
2021-04-28	1,187	1,187	1,155	1,155	172,300	1,155
2021-04-27	1,220	1,223	1,198	1,198	74,800	1,198
2021-04-26	1,241	1,241	1,217	1,220	59,800	1,220
2021-04-23	1,230	1,245	1,230	1,240	49,200	1,240
2021-04-22	1,229	1,248	1,229	1,235	67,800	1,235
2021-04-21	1,230	1,230	1,202	1,213	111,200	1,213
2021-04-20	1,258	1,258	1,244	1,245	76,900	1,245
2021-04-19	1,268	1,280	1,261	1,262	59,500	1,262
2021-04-16	1,265	1,278	1,261	1,278	36,600	1,278
2021-04-15	1,263	1,276	1,257	1,276	41,500	1,276
2021-04-14	1,260	1,271	1,248	1,265	74,800	1,265
2021-04-13	1,270	1,284	1,263	1,266	65,800	1,266
2021-04-12	1,284	1,284	1,252	1,260	134,300	1,260
2021-04-09	1,289	1,309	1,287	1,295	98,100	1,295
2021-04-08	1,274	1,286	1,260	1,283	108,900	1,283
2021-04-07	1,268	1,276	1,259	1,274	57,600	1,274
2021-04-06	1,286	1,292	1,257	1,265	81,400	1,265
2021-04-05	1,283	1,289	1,265	1,289	92,300	1,289
2021-04-02	1,286	1,297	1,274	1,280	68,900	1,280
2021-04-01	1,275	1,297	1,274	1,286	107,400	1,286
2021-03-31	1,270	1,283	1,248	1,263	175,400	1,263
2021-03-30	1,314	1,318	1,265	1,274	292,000	1,274
2021-03-29	1,340	1,347	1,321	1,336	227,800	1,336
2021-03-26	1,340	1,350	1,331	1,334	120,100	1,334
2021-03-25	1,330	1,345	1,323	1,334	80,300	1,334
2021-03-24	1,333	1,338	1,314	1,324	117,800	1,324
2021-03-23	1,360	1,360	1,330	1,330	220,000	1,330
2021-03-22	1,385	1,392	1,351	1,353	173,500	1,353
2021-03-19	1,360	1,394	1,350	1,394	143,800	1,394
2021-03-18	1,350	1,360	1,331	1,360	197,300	1,360
2021-03-17	1,380	1,383	1,350	1,353	121,000	1,353
2021-03-16	1,365	1,380	1,358	1,377	53,800	1,377
2021-03-15	1,344	1,369	1,336	1,368	98,000	1,368
2021-03-12	1,326	1,339	1,312	1,337	68,500	1,337
2021-03-11	1,319	1,335	1,310	1,330	49,900	1,330
2021-03-10	1,333	1,333	1,313	1,319	63,600	1,319
2021-03-09	1,342	1,344	1,320	1,331	72,400	1,331
2021-03-08	1,338	1,344	1,318	1,326	68,300	1,326
2021-03-05	1,307	1,326	1,294	1,325	107,400	1,325
2021-03-04	1,318	1,323	1,307	1,322	59,500	1,322
2021-03-03	1,320	1,327	1,304	1,327	57,100	1,327
2021-03-02	1,300	1,320	1,289	1,318	91,100	1,318
2021-03-01	1,300	1,306	1,283	1,293	61,900	1,293
2021-02-26	1,310	1,311	1,282	1,282	146,800	1,282
2021-02-25	1,320	1,330	1,308	1,320	48,300	1,320
2021-02-24	1,356	1,356	1,311	1,311	102,700	1,311
2021-02-22	1,345	1,360	1,345	1,356	48,000	1,356
2021-02-19	1,340	1,346	1,328	1,331	61,500	1,331
2021-02-18	1,382	1,384	1,346	1,346	91,900	1,346
2021-02-17	1,387	1,388	1,369	1,372	68,100	1,372
2021-02-16	1,418	1,424	1,388	1,390	101,100	1,390
2021-02-15	1,384	1,409	1,381	1,407	74,900	1,407
2021-02-12	1,390	1,390	1,365	1,375	87,800	1,375
2021-02-10	1,384	1,386	1,370	1,374	65,100	1,374
2021-02-09	1,358	1,381	1,343	1,377	150,000	1,377
2021-02-08	1,377	1,377	1,313	1,343	325,700	1,343
2021-02-05	1,395	1,411	1,388	1,407	132,400	1,407
2021-02-04	1,370	1,390	1,367	1,386	77,200	1,386
2021-02-03	1,376	1,385	1,362	1,362	90,800	1,362
2021-02-02	1,351	1,369	1,349	1,369	63,900	1,369
2021-02-01	1,343	1,355	1,343	1,352	41,100	1,352
2021-01-29	1,336	1,364	1,331	1,343	138,300	1,343
2021-01-28	1,327	1,352	1,323	1,343	228,500	1,343
2021-01-27	1,360	1,373	1,344	1,346	83,800	1,346
2021-01-26	1,360	1,374	1,343	1,351	94,700	1,351
2021-01-25	1,319	1,356	1,309	1,353	146,400	1,353
2021-01-22	1,333	1,333	1,306	1,312	96,600	1,312
2021-01-21	1,341	1,354	1,325	1,327	78,900	1,327
2021-01-20	1,310	1,342	1,309	1,341	70,500	1,341
2021-01-19	1,330	1,334	1,307	1,307	83,900	1,307
2021-01-18	1,335	1,346	1,327	1,330	49,800	1,330
2021-01-15	1,337	1,346	1,328	1,329	49,800	1,329
2021-01-14	1,360	1,366	1,327	1,331	95,900	1,331
2021-01-13	1,343	1,367	1,343	1,360	90,000	1,360
2021-01-12	1,345	1,362	1,326	1,342	123,100	1,342
2021-01-08	1,309	1,320	1,297	1,315	192,500	1,315
2021-01-07	1,329	1,340	1,309	1,327	168,400	1,327
2021-01-06	1,300	1,322	1,295	1,309	100,400	1,309
2021-01-05	1,288	1,306	1,283	1,290	57,100	1,290
2021-01-04	1,300	1,305	1,266	1,297	99,600	1,297

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