7874 レック(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,818	1,940	1,800	1,880	21,100	470
2002-12-27	1,801	1,809	1,798	1,809	33,200	452.25
2002-12-26	1,781	1,802	1,750	1,798	31,400	449.50
2002-12-25	1,740	1,740	1,690	1,735	20,500	433.75
2002-12-24	1,764	1,770	1,720	1,770	15,700	442.50
2002-12-20	1,710	1,795	1,690	1,794	44,200	448.50
2002-12-19	1,791	1,800	1,680	1,680	24,100	420
2002-12-18	1,800	1,850	1,790	1,790	7,800	447.50
2002-12-17	1,850	1,850	1,770	1,800	22,700	450
2002-12-16	1,890	1,950	1,840	1,850	15,500	462.50
2002-12-13	1,820	1,830	1,800	1,830	31,900	457.50
2002-12-12	1,830	1,890	1,830	1,889	1,100	472.25
2002-12-11	1,894	1,894	1,892	1,893	500	473.25
2002-12-10	1,910	1,910	1,800	1,898	7,500	474.50
2002-12-09	2,000	2,000	2,000	2,000	500	500
2002-12-06	2,000	2,000	2,000	2,000	500	500
2002-12-05	2,000	2,000	1,999	2,000	3,400	500
2002-12-04	1,999	1,999	1,999	1,999	2,600	499.75
2002-12-03	2,050	2,050	1,980	2,015	11,600	503.75
2002-12-02	1,980	2,050	1,980	2,050	2,800	512.50
2002-11-29	2,000	2,065	1,980	1,980	4,400	495
2002-11-28	1,920	2,000	1,910	2,000	5,400	500
2002-11-27	1,950	1,950	1,949	1,950	7,300	487.50
2002-11-26	2,005	2,100	1,950	1,950	25,800	487.50
2002-11-25	2,195	2,200	2,030	2,030	6,600	507.50
2002-11-22	2,200	2,260	2,160	2,200	8,300	550
2002-11-21	1,980	2,240	1,980	2,200	4,800	550
2002-11-20	2,015	2,200	1,975	2,140	4,700	535
2002-11-19	2,135	2,135	2,135	2,135	5,000	533.75
2002-11-18	2,150	2,150	2,150	2,150	4,300	537.50
2002-11-15	2,200	2,200	2,200	2,200	1,500	550
2002-11-14	2,245	2,250	2,200	2,200	3,100	550
2002-11-13	2,200	2,250	2,200	2,250	900	562.50
2002-11-12	2,320	2,320	2,150	2,150	2,400	537.50
2002-11-11	2,320	2,320	2,300	2,320	2,800	580
2002-11-08	2,320	2,320	2,320	2,320	200	580
2002-11-07	2,400	2,400	2,300	2,300	4,600	575
2002-11-06	2,350	2,350	2,320	2,340	2,300	585
2002-11-05	2,195	2,340	2,190	2,340	6,100	585
2002-11-01	2,330	2,330	2,200	2,220	4,900	555
2002-10-31	2,300	2,330	2,250	2,330	800	582.50
2002-10-30	2,240	2,250	2,230	2,230	3,300	557.50
2002-10-29	2,250	2,300	2,250	2,250	6,600	562.50
2002-10-28	2,335	2,335	2,335	2,335	700	583.75
2002-10-25	2,255	2,335	2,255	2,335	1,800	583.75
2002-10-24	2,290	2,400	2,280	2,400	3,600	600
2002-10-23	2,285	2,350	2,285	2,350	1,300	587.50
2002-10-22	2,355	2,355	2,355	2,355	3,000	588.75
2002-10-21	2,360	2,360	2,270	2,360	3,700	590
2002-10-18	2,400	2,430	2,400	2,400	900	600
2002-10-17	2,400	2,450	2,370	2,450	2,000	612.50
2002-10-16	2,410	2,410	2,400	2,400	1,100	600
2002-10-15	2,445	2,450	2,445	2,450	2,700	612.50
2002-10-11	2,400	2,400	2,400	2,400	2,300	600
2002-10-10	2,400	2,400	2,270	2,390	1,400	597.50
2002-10-09	2,400	2,400	2,350	2,400	2,400	600
2002-10-08	2,445	2,445	2,380	2,430	6,100	607.50
2002-10-07	2,380	2,445	2,370	2,445	5,800	611.25
2002-10-04	2,265	2,360	2,265	2,300	2,500	575
2002-10-03	2,250	2,270	2,150	2,270	7,700	567.50
2002-10-02	2,230	2,300	2,230	2,280	4,200	570
2002-10-01	2,360	2,360	2,320	2,350	5,400	587.50
2002-09-30	2,360	2,380	2,360	2,360	20,600	590
2002-09-27	2,360	2,400	2,360	2,370	12,300	592.50
2002-09-26	2,355	2,360	2,350	2,360	12,200	590
2002-09-25	2,350	2,365	2,350	2,365	13,300	591.25
2002-09-24	2,350	2,380	2,350	2,360	8,500	590
2002-09-20	2,490	2,490	2,440	2,470	2,400	617.50
2002-09-19	2,415	2,500	2,400	2,500	4,800	625
2002-09-18	2,400	2,420	2,400	2,420	5,300	605
2002-09-17	2,415	2,415	2,400	2,410	6,400	602.50
2002-09-13	2,400	2,430	2,400	2,430	3,000	607.50
2002-09-12	2,350	2,400	2,345	2,400	13,100	600
2002-09-11	2,355	2,360	2,355	2,355	3,300	588.75
2002-09-10	2,350	2,400	2,335	2,350	21,800	587.50
2002-09-09	2,430	2,430	2,350	2,350	23,300	587.50
2002-09-06	2,390	2,500	2,390	2,460	18,000	615
2002-09-05	2,370	2,430	2,370	2,410	9,400	602.50
2002-09-04	2,370	2,430	2,370	2,410	20,000	602.50
2002-09-03	2,410	2,410	2,410	2,410	2,100	602.50
2002-09-02	2,420	2,470	2,410	2,450	6,100	612.50
2002-08-30	2,445	2,500	2,410	2,500	8,900	625
2002-08-29	2,455	2,460	2,440	2,460	4,900	615
2002-08-28	2,465	2,465	2,450	2,460	3,900	615
2002-08-27	2,470	2,470	2,460	2,460	2,300	615
2002-08-26	2,460	2,470	2,460	2,470	3,900	617.50
2002-08-23	2,460	2,535	2,460	2,490	7,700	622.50
2002-08-22	2,460	2,500	2,460	2,500	8,700	625
2002-08-21	2,450	2,500	2,450	2,500	4,600	625
2002-08-20	2,460	2,460	2,460	2,460	1,600	615
2002-08-19	2,490	2,530	2,450	2,500	13,800	625
2002-08-16	2,550	2,550	2,500	2,500	2,700	625
2002-08-15	2,510	2,550	2,510	2,510	700	627.50
2002-08-14	2,495	2,600	2,460	2,500	11,200	625
2002-08-13	2,460	2,495	2,450	2,480	9,300	620
2002-08-12	2,495	2,500	2,450	2,460	3,200	615
2002-08-09	2,450	2,550	2,450	2,500	20,100	625
2002-08-08	2,480	2,500	2,450	2,450	14,900	612.50
2002-08-07	2,455	2,550	2,455	2,500	11,100	625
2002-08-06	2,480	2,480	2,450	2,450	4,000	612.50
2002-08-05	2,450	2,580	2,440	2,520	19,600	630
2002-08-02	2,500	2,500	2,400	2,450	7,500	612.50
2002-08-01	2,400	2,480	2,400	2,470	20,300	617.50
2002-07-31	2,395	2,420	2,350	2,355	5,300	588.75
2002-07-30	2,300	2,550	2,270	2,530	38,500	632.50
2002-07-29	2,210	2,300	2,210	2,295	9,100	573.75
2002-07-26	2,300	2,350	2,260	2,260	11,100	565
2002-07-25	2,200	2,250	2,200	2,250	6,300	562.50
2002-07-24	2,245	2,250	2,200	2,200	2,800	550
2002-07-23	2,045	2,220	2,045	2,125	10,300	531.25
2002-07-22	2,050	2,070	2,050	2,060	29,400	515
2002-07-19	2,100	2,150	2,100	2,150	3,700	537.50
2002-07-18	2,270	2,270	2,250	2,255	25,200	563.75
2002-07-17	2,270	2,330	2,270	2,280	59,500	570
2002-07-16	2,250	2,380	2,250	2,375	60,600	593.75
2002-07-15	2,260	2,280	2,235	2,240	17,800	560
2002-07-12	2,130	2,300	2,130	2,300	28,900	575
2002-07-11	2,135	2,170	2,100	2,170	22,800	542.50
2002-07-10	2,035	2,180	2,020	2,170	7,800	542.50
2002-07-09	1,960	2,020	1,960	2,020	12,200	505
2002-07-08	1,930	1,950	1,930	1,950	8,600	487.50
2002-07-05	1,910	1,920	1,905	1,910	11,500	477.50
2002-07-04	1,950	1,950	1,905	1,905	6,600	476.25
2002-07-03	1,903	1,903	1,903	1,903	100	475.75
2002-07-02	1,900	1,932	1,900	1,902	500	475.50
2002-07-01	1,900	1,910	1,900	1,900	3,500	475
2002-06-28	1,870	1,930	1,870	1,895	11,500	473.75
2002-06-27	1,855	1,870	1,850	1,870	7,200	467.50
2002-06-26	1,855	1,860	1,850	1,850	8,100	462.50
2002-06-25	1,853	1,855	1,850	1,855	11,500	463.75
2002-06-24	1,900	1,920	1,850	1,851	11,400	462.75
2002-06-21	1,900	1,900	1,870	1,900	7,700	475
2002-06-20	1,900	1,901	1,899	1,900	17,200	475
2002-06-19	1,920	1,920	1,900	1,901	10,700	475.25
2002-06-18	1,900	1,945	1,900	1,930	7,200	482.50
2002-06-17	1,949	1,949	1,900	1,900	15,600	475
2002-06-14	1,990	1,999	1,950	1,950	16,600	487.50
2002-06-13	1,890	2,000	1,890	2,000	25,100	500
2002-06-12	1,860	1,875	1,854	1,870	29,300	467.50
2002-06-11	1,860	1,860	1,840	1,858	16,500	464.50
2002-06-10	1,820	1,855	1,820	1,850	20,500	462.50
2002-06-07	1,855	1,855	1,840	1,850	13,600	462.50
2002-06-06	1,830	1,860	1,820	1,850	23,800	462.50
2002-06-05	1,840	1,850	1,820	1,820	8,400	455
2002-06-04	1,810	1,850	1,810	1,840	12,300	460
2002-06-03	1,805	1,830	1,800	1,830	23,400	457.50
2002-05-31	1,801	1,830	1,801	1,830	5,300	457.50
2002-05-30	1,800	1,825	1,800	1,813	22,400	453.25
2002-05-29	1,780	1,780	1,742	1,760	7,000	440
2002-05-28	1,780	1,795	1,740	1,785	22,000	446.25
2002-05-27	1,750	1,780	1,715	1,780	29,000	445
2002-05-24	1,600	1,625	1,600	1,610	27,900	402.50
2002-05-23	1,580	1,580	1,570	1,570	6,100	392.50
2002-05-22	1,577	1,595	1,570	1,580	8,800	395
2002-05-21	1,610	1,610	1,579	1,580	12,200	395
2002-05-20	1,580	1,628	1,570	1,610	37,300	402.50
2002-05-17	1,539	1,540	1,529	1,540	21,500	385
2002-05-16	1,570	1,570	1,539	1,539	3,400	384.75
2002-05-15	1,555	1,570	1,540	1,540	10,100	385
2002-05-14	1,564	1,564	1,545	1,555	3,900	388.75
2002-05-13	1,610	1,610	1,580	1,580	5,500	395
2002-05-10	1,601	1,610	1,594	1,610	10,200	402.50
2002-05-09	1,710	1,710	1,600	1,680	5,500	420
2002-05-08	1,750	1,750	1,740	1,749	5,200	437.25
2002-05-07	1,800	1,809	1,710	1,780	3,000	445
2002-05-02	1,780	1,796	1,770	1,790	3,900	447.50
2002-05-01	1,695	1,750	1,695	1,740	3,300	435
2002-04-30	1,655	1,690	1,651	1,690	1,400	422.50
2002-04-26	1,630	1,630	1,620	1,630	4,400	407.50
2002-04-25	1,650	1,650	1,620	1,620	2,900	405
2002-04-24	1,605	1,615	1,585	1,585	4,600	396.25
2002-04-23	1,520	1,550	1,520	1,545	2,700	386.25
2002-04-22	1,620	1,620	1,540	1,580	7,700	395
2002-04-19	1,638	1,638	1,620	1,622	6,000	405.50
2002-04-18	1,680	1,680	1,635	1,640	10,000	410
2002-04-17	1,670	1,670	1,630	1,650	5,100	412.50
2002-04-16	1,651	1,660	1,640	1,650	4,300	412.50
2002-04-15	1,680	1,680	1,660	1,670	1,500	417.50
2002-04-12	1,690	1,700	1,680	1,680	3,000	420
2002-04-11	1,700	1,700	1,680	1,680	1,500	420
2002-04-10	1,701	1,701	1,700	1,700	300	425
2002-04-09	1,750	1,770	1,700	1,700	4,100	425
2002-04-08	1,750	1,770	1,660	1,720	3,800	430
2002-04-04	1,800	1,800	1,800	1,800	400	450
2002-04-03	1,800	1,800	1,800	1,800	300	450
2002-04-02	1,780	1,780	1,780	1,780	100	445
2002-04-01	1,810	1,820	1,780	1,780	5,300	445
2002-03-29	1,860	1,860	1,800	1,810	6,100	452.50
2002-03-28	1,820	1,820	1,800	1,800	3,100	450
2002-03-27	1,850	1,850	1,800	1,800	600	450
2002-03-26	1,900	1,900	1,900	1,900	10,400	475
2002-03-25	1,870	1,900	1,800	1,900	11,000	475
2002-03-22	1,870	1,870	1,790	1,870	14,600	467.50
2002-03-20	1,945	1,945	1,845	1,870	6,700	467.50
2002-03-19	2,000	2,000	1,954	1,954	1,900	488.50
2002-03-18	2,090	2,090	2,020	2,020	1,100	505
2002-03-15	2,100	2,100	2,090	2,100	3,500	525
2002-03-14	2,160	2,160	2,100	2,100	4,000	525
2002-03-13	2,100	2,190	2,100	2,180	13,200	545
2002-03-12	2,185	2,200	2,120	2,180	6,000	545
2002-03-11	2,145	2,150	2,060	2,100	4,700	525
2002-03-08	2,005	2,110	2,000	2,090	8,400	522.50
2002-03-07	2,000	2,005	1,999	2,005	3,600	501.25
2002-03-06	1,990	2,040	1,990	2,005	5,600	501.25
2002-03-05	1,890	1,920	1,890	1,920	5,100	480
2002-03-04	1,861	1,861	1,820	1,860	2,600	465
2002-03-01	1,810	1,840	1,750	1,800	8,100	450
2002-02-28	1,810	1,810	1,810	1,810	100	452.50
2002-02-27	1,850	1,850	1,820	1,820	200	455
2002-02-26	1,920	1,920	1,900	1,900	500	475
2002-02-25	1,950	1,950	1,950	1,950	700	487.50
2002-02-22	1,920	1,940	1,900	1,940	2,700	485
2002-02-21	1,920	1,950	1,900	1,920	1,800	480
2002-02-20	1,898	1,900	1,870	1,890	1,300	472.50
2002-02-19	1,911	1,911	1,870	1,900	600	475
2002-02-18	1,800	1,800	1,731	1,731	4,100	432.75
2002-02-15	1,850	1,890	1,850	1,890	700	472.50
2002-02-14	1,910	1,910	1,880	1,880	300	470
2002-02-13	1,930	1,930	1,810	1,820	2,700	455
2002-02-12	1,900	1,900	1,890	1,900	2,800	475
2002-02-08	1,920	1,920	1,900	1,900	6,400	475
2002-02-07	1,920	1,920	1,915	1,920	1,800	480
2002-02-06	1,920	1,935	1,920	1,920	1,000	480
2002-02-05	1,920	1,930	1,900	1,920	3,800	480
2002-02-04	1,950	1,950	1,920	1,920	500	480
2002-02-01	1,911	1,930	1,900	1,920	7,400	480
2002-01-31	1,910	1,915	1,900	1,911	15,700	477.75
2002-01-30	1,950	1,950	1,931	1,931	2,100	482.75
2002-01-29	2,070	2,070	1,969	1,969	3,600	492.25
2002-01-28	2,105	2,150	2,100	2,150	2,200	537.50
2002-01-25	2,300	2,300	2,100	2,100	1,700	525
2002-01-24	2,300	2,300	2,300	2,300	300	575
2002-01-23	2,350	2,350	2,300	2,300	200	575
2002-01-22	2,400	2,400	2,360	2,360	1,100	590
2002-01-21	2,460	2,460	2,460	2,460	400	615
2002-01-18	2,500	2,500	2,460	2,460	900	615
2002-01-16	2,550	2,550	2,550	2,550	100	637.50
2002-01-15	2,600	2,600	2,600	2,600	100	650
2002-01-11	2,650	2,650	2,650	2,650	1,300	662.50
2002-01-10	2,700	2,700	2,700	2,700	1,000	675
2002-01-09	2,800	2,800	2,800	2,800	400	700
2002-01-08	2,700	2,800	2,700	2,800	4,700	700
2002-01-07	2,800	2,800	2,750	2,750	2,600	687.50
2002-01-04	2,840	2,840	2,800	2,800	1,900	700

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