7874 レック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 2,795 | 2,810 | 2,790 | 2,800 | 10,100 | 700 |
| 2001-12-27 | 2,760 | 2,800 | 2,750 | 2,755 | 4,400 | 688.75 |
| 2001-12-26 | 2,790 | 2,800 | 2,790 | 2,800 | 2,700 | 700 |
| 2001-12-25 | 2,500 | 2,790 | 2,500 | 2,790 | 2,900 | 697.50 |
| 2001-12-21 | 2,450 | 2,500 | 2,450 | 2,500 | 1,900 | 625 |
| 2001-12-20 | 2,545 | 2,545 | 2,495 | 2,495 | 900 | 623.75 |
| 2001-12-19 | 2,690 | 2,710 | 2,690 | 2,710 | 2,000 | 677.50 |
| 2001-12-18 | 2,690 | 2,700 | 2,680 | 2,700 | 3,100 | 675 |
| 2001-12-17 | 2,590 | 2,690 | 2,590 | 2,690 | 2,600 | 672.50 |
| 2001-12-13 | 2,590 | 2,590 | 2,590 | 2,590 | 300 | 647.50 |
| 2001-12-12 | 2,550 | 2,590 | 2,550 | 2,590 | 600 | 647.50 |
| 2001-12-11 | 2,550 | 2,550 | 2,550 | 2,550 | 400 | 637.50 |
| 2001-12-07 | 2,600 | 2,610 | 2,500 | 2,600 | 3,300 | 650 |
| 2001-12-06 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 662.50 |
| 2001-12-03 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 700 |
| 2001-11-30 | 2,790 | 2,800 | 2,790 | 2,800 | 1,500 | 700 |
| 2001-11-28 | 2,790 | 2,790 | 2,790 | 2,790 | 1,500 | 697.50 |
| 2001-11-27 | 2,790 | 2,800 | 2,790 | 2,800 | 1,000 | 700 |
| 2001-11-26 | 2,800 | 2,800 | 2,800 | 2,800 | 1,500 | 700 |
| 2001-11-22 | 2,650 | 2,800 | 2,650 | 2,800 | 4,000 | 700 |
| 2001-11-21 | 2,630 | 2,630 | 2,600 | 2,620 | 1,500 | 655 |
| 2001-11-20 | 2,800 | 2,800 | 2,800 | 2,800 | 900 | 700 |
| 2001-11-19 | 2,720 | 2,800 | 2,720 | 2,800 | 3,900 | 700 |
| 2001-11-16 | 2,800 | 2,800 | 2,750 | 2,800 | 22,200 | 700 |
| 2001-11-15 | 2,800 | 2,800 | 2,800 | 2,800 | 4,800 | 700 |
| 2001-11-14 | 2,800 | 2,800 | 2,760 | 2,800 | 3,400 | 700 |
| 2001-11-13 | 2,820 | 2,820 | 2,800 | 2,800 | 2,800 | 700 |
| 2001-11-12 | 2,850 | 2,880 | 2,800 | 2,850 | 4,900 | 712.50 |
| 2001-11-09 | 2,820 | 2,850 | 2,820 | 2,850 | 1,900 | 712.50 |
| 2001-11-08 | 2,800 | 2,820 | 2,800 | 2,820 | 2,800 | 705 |
| 2001-11-07 | 2,800 | 2,820 | 2,800 | 2,820 | 1,000 | 705 |
| 2001-11-06 | 2,795 | 2,800 | 2,795 | 2,800 | 3,300 | 700 |
| 2001-11-05 | 2,520 | 2,800 | 2,520 | 2,800 | 2,600 | 700 |
| 2001-11-01 | 2,800 | 2,800 | 2,800 | 2,800 | 900 | 700 |
| 2001-10-31 | 2,790 | 2,850 | 2,790 | 2,850 | 3,100 | 712.50 |
| 2001-10-30 | 2,650 | 2,750 | 2,650 | 2,750 | 7,200 | 687.50 |
| 2001-10-29 | 2,670 | 2,700 | 2,620 | 2,650 | 6,600 | 662.50 |
| 2001-10-26 | 2,715 | 2,715 | 2,650 | 2,650 | 1,800 | 662.50 |
| 2001-10-25 | 2,800 | 2,800 | 2,720 | 2,720 | 300 | 680 |
| 2001-10-24 | 2,800 | 2,860 | 2,800 | 2,800 | 6,300 | 700 |
| 2001-10-23 | 3,000 | 3,000 | 2,900 | 2,900 | 2,100 | 725 |
| 2001-10-22 | 3,000 | 3,000 | 3,000 | 3,000 | 900 | 750 |
| 2001-10-19 | 3,000 | 3,000 | 2,955 | 3,000 | 4,100 | 750 |
| 2001-10-18 | 2,950 | 2,990 | 2,940 | 2,990 | 6,200 | 747.50 |
| 2001-10-17 | 2,950 | 2,950 | 2,900 | 2,950 | 13,600 | 737.50 |
| 2001-10-16 | 2,960 | 2,960 | 2,940 | 2,960 | 2,500 | 740 |
| 2001-10-15 | 2,890 | 2,910 | 2,800 | 2,910 | 2,900 | 727.50 |
| 2001-10-12 | 2,860 | 2,860 | 2,860 | 2,860 | 5,000 | 715 |
| 2001-10-11 | 2,825 | 2,830 | 2,785 | 2,830 | 1,500 | 707.50 |
| 2001-10-10 | 2,830 | 2,840 | 2,800 | 2,830 | 1,700 | 707.50 |
| 2001-10-09 | 2,830 | 2,830 | 2,800 | 2,810 | 1,700 | 702.50 |
| 2001-10-05 | 2,800 | 2,800 | 2,760 | 2,800 | 2,300 | 700 |
| 2001-10-03 | 2,800 | 2,800 | 2,780 | 2,780 | 2,300 | 695 |
| 2001-10-02 | 2,725 | 2,750 | 2,725 | 2,750 | 4,800 | 687.50 |
| 2001-10-01 | 2,750 | 2,750 | 2,690 | 2,715 | 18,500 | 678.75 |
| 2001-09-28 | 2,830 | 2,830 | 2,800 | 2,830 | 1,700 | 707.50 |
| 2001-09-27 | 2,855 | 2,855 | 2,800 | 2,800 | 900 | 700 |
| 2001-09-26 | 2,830 | 2,860 | 2,830 | 2,860 | 200 | 715 |
| 2001-09-25 | 2,800 | 2,800 | 2,800 | 2,800 | 3,100 | 700 |
| 2001-09-21 | 2,750 | 2,800 | 2,750 | 2,800 | 2,900 | 700 |
| 2001-09-20 | 2,540 | 2,750 | 2,540 | 2,750 | 3,800 | 687.50 |
| 2001-09-19 | 2,360 | 2,480 | 2,340 | 2,440 | 4,000 | 610 |
| 2001-09-18 | 2,380 | 2,380 | 2,370 | 2,380 | 1,300 | 595 |
| 2001-09-17 | 2,470 | 2,470 | 2,400 | 2,400 | 30,900 | 600 |
| 2001-09-14 | 2,400 | 2,480 | 2,400 | 2,470 | 23,700 | 617.50 |
| 2001-09-13 | 2,480 | 2,480 | 2,440 | 2,440 | 7,600 | 610 |
| 2001-09-12 | 2,640 | 2,640 | 2,640 | 2,640 | 3,900 | 660 |
| 2001-09-11 | 2,895 | 2,895 | 2,750 | 2,840 | 700 | 710 |
| 2001-09-10 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 725 |
| 2001-09-07 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 725 |
| 2001-09-06 | 2,900 | 2,900 | 2,900 | 2,900 | 5,500 | 725 |
| 2001-09-05 | 2,950 | 3,000 | 2,900 | 2,900 | 900 | 725 |
| 2001-09-04 | 2,980 | 2,980 | 2,900 | 2,950 | 1,100 | 737.50 |
| 2001-09-03 | 3,130 | 3,130 | 3,080 | 3,080 | 300 | 770 |
| 2001-08-31 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 785 |
| 2001-08-30 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 785 |
| 2001-08-29 | 2,950 | 3,150 | 2,900 | 3,150 | 300 | 787.50 |
| 2001-08-28 | 3,080 | 3,150 | 3,080 | 3,150 | 600 | 787.50 |
| 2001-08-27 | 3,180 | 3,180 | 3,150 | 3,180 | 2,100 | 795 |
| 2001-08-24 | 3,180 | 3,200 | 3,150 | 3,180 | 2,700 | 795 |
| 2001-08-23 | 3,010 | 3,180 | 3,010 | 3,180 | 2,100 | 795 |
| 2001-08-22 | 3,160 | 3,160 | 3,160 | 3,160 | 2,200 | 790 |
| 2001-08-21 | 3,290 | 3,290 | 3,190 | 3,190 | 800 | 797.50 |
| 2001-08-20 | 3,170 | 3,250 | 3,170 | 3,250 | 3,400 | 812.50 |
| 2001-08-17 | 3,200 | 3,200 | 3,170 | 3,170 | 2,000 | 792.50 |
| 2001-08-16 | 3,160 | 3,200 | 3,150 | 3,200 | 12,800 | 800 |
| 2001-08-15 | 3,200 | 3,200 | 3,100 | 3,110 | 2,400 | 777.50 |
| 2001-08-14 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 807.50 |
| 2001-08-13 | 3,270 | 3,270 | 3,250 | 3,260 | 900 | 815 |
| 2001-08-10 | 3,230 | 3,240 | 3,230 | 3,240 | 600 | 810 |
| 2001-08-09 | 3,210 | 3,210 | 3,200 | 3,200 | 13,800 | 800 |
| 2001-08-08 | 3,200 | 3,200 | 3,180 | 3,200 | 4,200 | 800 |
| 2001-08-07 | 3,150 | 3,200 | 3,150 | 3,200 | 13,500 | 800 |
| 2001-08-06 | 3,120 | 3,250 | 3,050 | 3,200 | 7,700 | 800 |
| 2001-08-03 | 3,250 | 3,250 | 3,170 | 3,170 | 200 | 792.50 |
| 2001-08-02 | 3,140 | 3,200 | 3,140 | 3,200 | 1,100 | 800 |
| 2001-08-01 | 3,340 | 3,340 | 3,100 | 3,140 | 14,900 | 785 |
| 2001-07-31 | 3,100 | 3,340 | 3,100 | 3,340 | 1,700 | 835 |
| 2001-07-30 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 835 |
| 2001-07-27 | 3,240 | 3,340 | 3,200 | 3,340 | 1,000 | 835 |
| 2001-07-26 | 3,100 | 3,150 | 3,100 | 3,150 | 2,000 | 787.50 |
| 2001-07-25 | 3,100 | 3,110 | 3,100 | 3,100 | 1,900 | 775 |
| 2001-07-24 | 3,000 | 3,100 | 2,910 | 3,100 | 5,200 | 775 |
| 2001-07-23 | 3,050 | 3,050 | 3,000 | 3,000 | 1,400 | 750 |
| 2001-07-19 | 3,090 | 3,090 | 3,060 | 3,060 | 600 | 765 |
| 2001-07-18 | 3,090 | 3,100 | 3,030 | 3,030 | 5,900 | 757.50 |
| 2001-07-17 | 3,090 | 3,100 | 3,010 | 3,090 | 2,400 | 772.50 |
| 2001-07-16 | 3,150 | 3,150 | 3,090 | 3,090 | 1,300 | 772.50 |
| 2001-07-13 | 3,300 | 3,300 | 3,160 | 3,250 | 1,000 | 812.50 |
| 2001-07-12 | 3,590 | 3,590 | 3,360 | 3,400 | 500 | 850 |
| 2001-07-11 | 3,680 | 3,680 | 3,600 | 3,600 | 700 | 900 |
| 2001-07-10 | 3,700 | 3,700 | 3,650 | 3,680 | 1,700 | 920 |
| 2001-07-09 | 3,700 | 3,700 | 3,650 | 3,700 | 10,000 | 925 |
| 2001-07-06 | 3,610 | 3,700 | 3,610 | 3,700 | 2,100 | 925 |
| 2001-07-05 | 3,550 | 3,560 | 3,550 | 3,550 | 2,800 | 887.50 |
| 2001-07-04 | 3,600 | 3,600 | 3,550 | 3,550 | 1,100 | 887.50 |
| 2001-07-03 | 3,500 | 3,550 | 3,450 | 3,550 | 13,500 | 887.50 |
| 2001-07-02 | 3,700 | 3,700 | 3,490 | 3,490 | 2,100 | 872.50 |
| 2001-06-29 | 3,700 | 3,740 | 3,700 | 3,700 | 5,900 | 925 |
| 2001-06-28 | 3,600 | 3,680 | 3,600 | 3,680 | 10,500 | 920 |
| 2001-06-27 | 3,540 | 3,600 | 3,540 | 3,590 | 3,400 | 897.50 |
| 2001-06-26 | 3,530 | 3,560 | 3,510 | 3,550 | 3,100 | 887.50 |
| 2001-06-25 | 3,520 | 3,540 | 3,500 | 3,510 | 3,300 | 877.50 |
| 2001-06-22 | 3,560 | 3,560 | 3,450 | 3,540 | 28,000 | 885 |
| 2001-06-21 | 3,450 | 3,550 | 3,440 | 3,550 | 13,700 | 887.50 |
| 2001-06-20 | 3,350 | 3,480 | 3,350 | 3,450 | 5,600 | 862.50 |
| 2001-06-19 | 3,300 | 3,380 | 3,300 | 3,300 | 3,400 | 825 |
| 2001-06-18 | 3,270 | 3,280 | 3,240 | 3,270 | 4,800 | 817.50 |
| 2001-06-15 | 3,100 | 3,240 | 3,100 | 3,240 | 4,000 | 810 |
| 2001-06-14 | 3,140 | 3,220 | 3,140 | 3,220 | 6,000 | 805 |
| 2001-06-13 | 3,050 | 3,100 | 3,030 | 3,100 | 13,800 | 775 |
| 2001-06-12 | 3,090 | 3,090 | 3,030 | 3,050 | 13,100 | 762.50 |
| 2001-06-11 | 3,060 | 3,100 | 3,050 | 3,060 | 2,500 | 765 |
| 2001-06-08 | 2,920 | 3,100 | 2,920 | 3,030 | 6,600 | 757.50 |
| 2001-06-07 | 2,720 | 2,890 | 2,700 | 2,890 | 6,000 | 722.50 |
| 2001-06-06 | 2,770 | 2,770 | 2,610 | 2,680 | 11,800 | 670 |
| 2001-06-05 | 2,995 | 2,995 | 2,770 | 2,770 | 7,800 | 692.50 |
| 2001-06-04 | 3,000 | 3,050 | 2,950 | 3,000 | 4,100 | 750 |
| 2001-06-01 | 3,190 | 3,190 | 3,050 | 3,070 | 1,900 | 767.50 |
| 2001-05-31 | 3,110 | 3,120 | 3,060 | 3,090 | 13,400 | 772.50 |
| 2001-05-30 | 3,110 | 3,120 | 3,090 | 3,100 | 10,100 | 775 |
| 2001-05-29 | 3,100 | 3,100 | 3,080 | 3,080 | 7,000 | 770 |
| 2001-05-28 | 3,250 | 3,250 | 3,100 | 3,120 | 3,700 | 780 |
| 2001-05-25 | 3,100 | 3,140 | 3,100 | 3,140 | 600 | 785 |
| 2001-05-24 | 3,100 | 3,100 | 3,080 | 3,100 | 3,600 | 775 |
| 2001-05-23 | 3,080 | 3,080 | 3,060 | 3,060 | 2,700 | 765 |
| 2001-05-22 | 3,100 | 3,100 | 3,080 | 3,080 | 2,100 | 770 |
| 2001-05-21 | 3,100 | 3,130 | 3,050 | 3,100 | 21,100 | 775 |
| 2001-05-18 | 3,200 | 3,200 | 3,070 | 3,150 | 21,400 | 787.50 |
| 2001-05-17 | 3,210 | 3,240 | 3,200 | 3,240 | 17,900 | 810 |
| 2001-05-16 | 3,230 | 3,250 | 3,100 | 3,180 | 13,000 | 795 |
| 2001-05-15 | 3,110 | 3,240 | 3,100 | 3,230 | 2,400 | 807.50 |
| 2001-05-14 | 3,330 | 3,350 | 3,100 | 3,130 | 10,200 | 782.50 |
| 2001-05-11 | 3,250 | 3,350 | 3,200 | 3,350 | 7,900 | 837.50 |
| 2001-05-10 | 3,250 | 3,280 | 3,100 | 3,250 | 16,500 | 812.50 |
| 2001-05-09 | 3,290 | 3,290 | 3,200 | 3,200 | 6,900 | 800 |
| 2001-05-08 | 3,300 | 3,300 | 3,000 | 3,210 | 40,200 | 802.50 |
| 2001-05-07 | 3,350 | 3,400 | 3,210 | 3,210 | 4,400 | 802.50 |
| 2001-05-02 | 3,450 | 3,450 | 3,270 | 3,330 | 12,600 | 832.50 |
| 2001-05-01 | 3,510 | 3,510 | 3,450 | 3,450 | 700 | 862.50 |
| 2001-04-27 | 3,550 | 3,560 | 3,500 | 3,500 | 3,700 | 875 |
| 2001-04-26 | 3,570 | 3,600 | 3,500 | 3,550 | 8,200 | 887.50 |
| 2001-04-25 | 3,480 | 3,740 | 3,420 | 3,470 | 12,700 | 867.50 |
| 2001-04-24 | 3,480 | 3,490 | 3,450 | 3,470 | 6,000 | 867.50 |
| 2001-04-23 | 3,470 | 3,480 | 3,450 | 3,480 | 5,400 | 870 |
| 2001-04-20 | 3,450 | 3,450 | 3,300 | 3,380 | 8,200 | 845 |
| 2001-04-19 | 3,400 | 3,450 | 3,300 | 3,380 | 17,900 | 845 |
| 2001-04-18 | 3,350 | 3,350 | 3,300 | 3,350 | 6,800 | 837.50 |
| 2001-04-17 | 3,400 | 3,400 | 3,330 | 3,330 | 7,400 | 832.50 |
| 2001-04-16 | 3,400 | 3,400 | 3,400 | 3,400 | 2,300 | 850 |
| 2001-04-13 | 3,400 | 3,400 | 3,370 | 3,400 | 6,600 | 850 |
| 2001-04-12 | 3,400 | 3,500 | 3,350 | 3,370 | 6,200 | 842.50 |
| 2001-04-11 | 3,410 | 3,410 | 3,360 | 3,370 | 6,500 | 842.50 |
| 2001-04-10 | 3,380 | 3,450 | 3,380 | 3,380 | 2,300 | 845 |
| 2001-04-09 | 3,530 | 3,530 | 3,460 | 3,480 | 2,400 | 870 |
| 2001-04-06 | 3,400 | 3,580 | 3,400 | 3,540 | 7,600 | 885 |
| 2001-04-05 | 3,310 | 3,310 | 3,240 | 3,300 | 3,000 | 825 |
| 2001-04-04 | 3,450 | 3,450 | 3,350 | 3,360 | 7,400 | 840 |
| 2001-04-03 | 3,500 | 3,510 | 3,400 | 3,500 | 49,100 | 875 |
| 2001-04-02 | 3,600 | 3,600 | 3,500 | 3,510 | 3,000 | 877.50 |
| 2001-03-30 | 3,650 | 3,650 | 3,600 | 3,600 | 2,800 | 900 |
| 2001-03-29 | 3,720 | 3,720 | 3,700 | 3,710 | 9,200 | 927.50 |
| 2001-03-28 | 3,790 | 3,790 | 3,700 | 3,720 | 5,200 | 930 |
| 2001-03-27 | 3,800 | 3,800 | 3,750 | 3,760 | 12,200 | 940 |
| 2001-03-26 | 3,700 | 3,800 | 3,700 | 3,800 | 9,900 | 950 |
| 2001-03-23 | 3,800 | 3,800 | 3,650 | 3,650 | 5,700 | 912.50 |
| 2001-03-22 | 3,900 | 3,900 | 3,600 | 3,600 | 10,700 | 900 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株
