7874 レック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,360	2,370	2,360	2,370	2,000	592.50
2004-12-29	2,350	2,350	2,345	2,345	5,600	586.25
2004-12-28	2,330	2,345	2,325	2,340	3,500	585
2004-12-27	2,325	2,325	2,310	2,320	12,000	580
2004-12-24	2,320	2,325	2,315	2,315	5,200	578.75
2004-12-22	2,290	2,320	2,290	2,310	26,900	577.50
2004-12-21	2,280	2,290	2,280	2,285	7,500	571.25
2004-12-20	2,285	2,285	2,280	2,280	8,500	570
2004-12-17	2,280	2,290	2,275	2,280	33,600	570
2004-12-16	2,290	2,295	2,290	2,295	3,500	573.75
2004-12-15	2,280	2,290	2,275	2,290	8,700	572.50
2004-12-14	2,280	2,285	2,275	2,285	12,700	571.25
2004-12-13	2,285	2,290	2,275	2,280	10,600	570
2004-12-10	2,270	2,285	2,270	2,285	20,600	571.25
2004-12-09	2,280	2,295	2,265	2,270	9,300	567.50
2004-12-08	2,265	2,280	2,265	2,270	16,900	567.50
2004-12-07	2,270	2,295	2,265	2,270	12,800	567.50
2004-12-06	2,295	2,295	2,270	2,275	8,500	568.75
2004-12-03	2,295	2,295	2,280	2,280	10,900	570
2004-12-02	2,300	2,300	2,280	2,290	9,600	572.50
2004-12-01	2,315	2,320	2,300	2,300	19,100	575
2004-11-30	2,330	2,330	2,310	2,315	3,900	578.75
2004-11-29	2,315	2,320	2,300	2,320	3,100	580
2004-11-26	2,325	2,325	2,310	2,310	3,200	577.50
2004-11-25	2,300	2,335	2,300	2,325	3,700	581.25
2004-11-24	2,300	2,310	2,295	2,300	4,400	575
2004-11-22	2,300	2,300	2,275	2,295	3,400	573.75
2004-11-19	2,290	2,290	2,275	2,285	2,900	571.25
2004-11-18	2,300	2,300	2,270	2,275	8,800	568.75
2004-11-17	2,295	2,295	2,275	2,275	6,400	568.75
2004-11-16	2,315	2,320	2,300	2,300	9,500	575
2004-11-15	2,305	2,340	2,305	2,335	2,200	583.75
2004-11-12	2,300	2,310	2,260	2,310	5,100	577.50
2004-11-11	2,330	2,330	2,315	2,315	1,600	578.75
2004-11-10	2,340	2,340	2,330	2,330	1,400	582.50
2004-11-09	2,340	2,340	2,330	2,335	900	583.75
2004-11-08	2,365	2,365	2,340	2,340	1,900	585
2004-11-05	2,370	2,380	2,315	2,360	3,500	590
2004-11-04	2,360	2,370	2,360	2,360	2,200	590
2004-11-02	2,370	2,385	2,330	2,380	6,900	595
2004-11-01	2,325	2,340	2,300	2,340	12,000	585
2004-10-29	2,305	2,325	2,285	2,325	16,400	581.25
2004-10-28	2,270	2,300	2,250	2,300	5,000	575
2004-10-27	2,230	2,240	2,200	2,240	4,500	560
2004-10-26	2,210	2,210	2,185	2,200	8,200	550
2004-10-25	2,235	2,240	2,210	2,215	5,900	553.75
2004-10-22	2,190	2,210	2,170	2,210	9,200	552.50
2004-10-21	2,215	2,215	2,190	2,210	6,400	552.50
2004-10-20	2,210	2,225	2,190	2,200	13,200	550
2004-10-19	2,230	2,235	2,200	2,210	8,300	552.50
2004-10-18	2,235	2,245	2,220	2,245	4,300	561.25
2004-10-15	2,250	2,265	2,225	2,225	6,800	556.25
2004-10-14	2,250	2,280	2,250	2,260	8,600	565
2004-10-13	2,265	2,270	2,250	2,250	11,600	562.50
2004-10-12	2,295	2,295	2,265	2,275	3,000	568.75
2004-10-08	2,260	2,280	2,260	2,280	6,400	570
2004-10-07	2,290	2,290	2,265	2,270	12,200	567.50
2004-10-06	2,290	2,295	2,280	2,280	10,400	570
2004-10-05	2,335	2,335	2,315	2,320	8,400	580
2004-10-04	2,275	2,335	2,275	2,335	20,100	583.75
2004-10-01	2,270	2,315	2,270	2,315	4,000	578.75
2004-09-30	2,260	2,290	2,260	2,270	1,000	567.50
2004-09-29	2,250	2,255	2,250	2,255	1,300	563.75
2004-09-28	2,280	2,300	2,210	2,260	6,700	565
2004-09-27	2,300	2,300	2,280	2,300	9,000	575
2004-09-24	2,280	2,300	2,280	2,300	5,400	575
2004-09-22	2,320	2,320	2,270	2,305	3,900	576.25
2004-09-21	2,325	2,325	2,310	2,315	16,600	578.75
2004-09-17	2,285	2,325	2,285	2,325	4,000	581.25
2004-09-16	2,300	2,305	2,285	2,285	2,500	571.25
2004-09-15	2,285	2,325	2,285	2,320	5,400	580
2004-09-14	2,345	2,345	2,300	2,300	1,400	575
2004-09-13	2,320	2,330	2,290	2,290	3,900	572.50
2004-09-10	2,350	2,350	2,300	2,310	10,000	577.50
2004-09-09	2,305	2,345	2,300	2,310	3,700	577.50
2004-09-08	2,325	2,330	2,310	2,310	2,400	577.50
2004-09-07	2,360	2,365	2,315	2,330	9,500	582.50
2004-09-06	2,340	2,390	2,325	2,385	10,600	596.25
2004-09-03	2,350	2,350	2,300	2,325	5,400	581.25
2004-09-02	2,275	2,320	2,275	2,310	6,600	577.50
2004-09-01	2,280	2,290	2,275	2,280	3,600	570
2004-08-31	2,280	2,285	2,275	2,280	16,600	570
2004-08-30	2,290	2,295	2,280	2,280	11,300	570
2004-08-27	2,280	2,285	2,275	2,285	11,800	571.25
2004-08-26	2,280	2,295	2,275	2,280	8,500	570
2004-08-25	2,275	2,290	2,270	2,270	12,700	567.50
2004-08-24	2,270	2,280	2,265	2,270	12,800	567.50
2004-08-23	2,270	2,285	2,250	2,280	16,700	570
2004-08-20	2,280	2,280	2,265	2,270	11,200	567.50
2004-08-19	2,265	2,285	2,265	2,280	16,900	570
2004-08-18	2,270	2,275	2,250	2,260	18,200	565
2004-08-17	2,270	2,275	2,250	2,265	19,800	566.25
2004-08-16	2,265	2,265	2,210	2,230	25,100	557.50
2004-08-13	2,275	2,275	2,250	2,260	17,700	565
2004-08-12	2,270	2,280	2,265	2,275	46,000	568.75
2004-08-11	2,310	2,315	2,300	2,305	50,500	576.25
2004-08-10	2,235	2,285	2,230	2,270	47,800	567.50
2004-08-09	2,390	2,400	2,340	2,355	41,500	588.75
2004-08-06	2,425	2,465	2,415	2,440	32,900	610
2004-08-05	2,500	2,500	2,420	2,440	17,400	610
2004-08-04	2,430	2,540	2,425	2,540	23,700	635
2004-08-03	2,445	2,450	2,410	2,450	13,100	612.50
2004-08-02	2,425	2,445	2,410	2,445	18,000	611.25
2004-07-30	2,370	2,425	2,370	2,425	6,400	606.25
2004-07-29	2,355	2,375	2,355	2,370	11,000	592.50
2004-07-28	2,360	2,380	2,350	2,355	24,500	588.75
2004-07-27	2,350	2,380	2,350	2,360	12,900	590
2004-07-26	2,425	2,430	2,380	2,380	26,300	595
2004-07-23	2,440	2,480	2,425	2,425	7,100	606.25
2004-07-22	2,445	2,445	2,440	2,440	5,200	610
2004-07-21	2,445	2,480	2,445	2,450	7,700	612.50
2004-07-20	2,470	2,480	2,435	2,435	5,900	608.75
2004-07-16	2,510	2,510	2,480	2,500	3,300	625
2004-07-15	2,530	2,530	2,510	2,510	1,300	627.50
2004-07-14	2,545	2,590	2,510	2,510	3,900	627.50
2004-07-13	2,535	2,580	2,535	2,535	5,600	633.75
2004-07-12	2,505	2,540	2,505	2,535	2,700	633.75
2004-07-09	2,500	2,510	2,500	2,505	3,500	626.25
2004-07-08	2,505	2,520	2,485	2,490	5,500	622.50
2004-07-07	2,520	2,520	2,505	2,510	1,900	627.50
2004-07-06	2,550	2,550	2,500	2,530	2,900	632.50
2004-07-05	2,570	2,595	2,560	2,560	3,500	640
2004-07-02	2,575	2,610	2,575	2,575	6,600	643.75
2004-07-01	2,675	2,675	2,560	2,560	12,500	640
2004-06-30	2,645	2,685	2,640	2,675	3,800	668.75
2004-06-29	2,695	2,700	2,640	2,650	15,600	662.50
2004-06-28	2,595	2,695	2,595	2,685	23,600	671.25
2004-06-25	2,560	2,565	2,530	2,565	8,700	641.25
2004-06-24	2,500	2,535	2,500	2,535	7,900	633.75
2004-06-23	2,515	2,515	2,490	2,500	9,000	625
2004-06-22	2,500	2,520	2,475	2,515	5,200	628.75
2004-06-21	2,500	2,510	2,475	2,510	11,400	627.50
2004-06-18	2,500	2,515	2,490	2,500	23,900	625
2004-06-17	2,450	2,485	2,450	2,485	9,200	621.25
2004-06-16	2,410	2,445	2,410	2,445	7,000	611.25
2004-06-15	2,425	2,430	2,415	2,420	32,600	605
2004-06-14	2,440	2,450	2,435	2,450	5,500	612.50
2004-06-11	2,415	2,445	2,415	2,445	15,600	611.25
2004-06-10	2,395	2,440	2,395	2,425	6,600	606.25
2004-06-09	2,425	2,435	2,420	2,420	10,400	605
2004-06-08	2,430	2,445	2,425	2,440	10,000	610
2004-06-07	2,425	2,450	2,420	2,445	17,200	611.25
2004-06-04	2,400	2,450	2,390	2,450	10,400	612.50
2004-06-03	2,425	2,435	2,410	2,410	14,700	602.50
2004-06-02	2,425	2,435	2,390	2,435	14,400	608.75
2004-06-01	2,425	2,445	2,425	2,425	4,100	606.25
2004-05-31	2,425	2,445	2,425	2,425	11,300	606.25
2004-05-28	2,440	2,460	2,425	2,430	6,400	607.50
2004-05-27	2,425	2,440	2,415	2,440	11,900	610
2004-05-26	2,400	2,445	2,400	2,425	5,700	606.25
2004-05-25	2,455	2,455	2,415	2,415	6,100	603.75
2004-05-24	2,450	2,470	2,430	2,455	2,200	613.75
2004-05-21	2,375	2,420	2,375	2,420	3,700	605
2004-05-20	2,370	2,405	2,370	2,390	16,000	597.50
2004-05-19	2,300	2,370	2,300	2,370	6,400	592.50
2004-05-18	2,270	2,355	2,130	2,340	11,100	585
2004-05-17	2,425	2,435	2,350	2,350	29,600	587.50
2004-05-14	2,425	2,450	2,350	2,450	22,400	612.50
2004-05-13	2,470	2,470	2,425	2,425	6,100	606.25
2004-05-12	2,455	2,480	2,435	2,435	5,100	608.75
2004-05-11	2,375	2,470	2,330	2,430	20,100	607.50
2004-05-10	2,510	2,550	2,425	2,535	70,100	633.75
2004-05-07	2,515	2,550	2,495	2,505	22,800	626.25
2004-05-06	2,490	2,530	2,480	2,510	12,900	627.50
2004-04-30	2,490	2,490	2,425	2,465	13,200	616.25
2004-04-28	2,500	2,530	2,500	2,500	6,600	625
2004-04-27	2,515	2,520	2,485	2,500	30,800	625
2004-04-26	2,530	2,540	2,500	2,530	17,800	632.50
2004-04-23	2,460	2,520	2,415	2,455	12,400	613.75
2004-04-22	2,465	2,485	2,425	2,435	14,700	608.75
2004-04-21	2,450	2,480	2,430	2,430	31,600	607.50
2004-04-20	2,565	2,565	2,500	2,530	18,100	632.50
2004-04-19	2,555	2,555	2,450	2,525	29,300	631.25
2004-04-16	2,425	2,450	2,420	2,435	17,700	608.75
2004-04-15	2,430	2,460	2,410	2,425	35,900	606.25
2004-04-14	2,420	2,455	2,420	2,455	12,900	613.75
2004-04-13	2,480	2,490	2,420	2,460	32,400	615
2004-04-12	2,460	2,470	2,425	2,460	27,400	615
2004-04-09	2,380	2,450	2,380	2,450	26,100	612.50
2004-04-08	2,395	2,480	2,370	2,450	30,700	612.50
2004-04-07	2,325	2,410	2,310	2,395	22,200	598.75
2004-04-06	2,270	2,330	2,270	2,310	18,400	577.50
2004-04-05	2,340	2,340	2,250	2,250	12,900	562.50
2004-04-02	2,380	2,400	2,325	2,340	21,600	585
2004-04-01	2,240	2,450	2,000	2,420	60,400	605
2004-03-31	2,180	2,200	2,175	2,200	10,800	550
2004-03-30	2,160	2,200	2,160	2,175	19,600	543.75
2004-03-29	2,125	2,155	2,125	2,155	20,500	538.75
2004-03-26	2,140	2,150	2,110	2,125	17,200	531.25
2004-03-25	2,180	2,210	2,180	2,210	37,200	552.50
2004-03-24	2,175	2,175	2,140	2,170	16,500	542.50
2004-03-23	2,140	2,150	2,100	2,145	11,800	536.25
2004-03-22	2,140	2,150	2,130	2,140	16,300	535
2004-03-19	2,120	2,155	2,120	2,130	7,600	532.50
2004-03-18	2,150	2,170	2,120	2,155	14,700	538.75
2004-03-17	2,130	2,145	2,120	2,145	8,600	536.25
2004-03-16	2,135	2,140	2,110	2,135	8,500	533.75
2004-03-15	2,170	2,170	2,095	2,130	12,100	532.50
2004-03-12	2,095	2,115	2,085	2,085	24,100	521.25
2004-03-11	2,135	2,140	2,070	2,140	24,000	535
2004-03-10	2,130	2,135	2,095	2,100	21,100	525
2004-03-09	2,030	2,115	2,030	2,100	27,800	525
2004-03-08	2,070	2,085	2,065	2,070	26,500	517.50
2004-03-05	2,100	2,100	2,045	2,065	51,100	516.25
2004-03-04	2,060	2,100	2,055	2,100	37,100	525
2004-03-03	2,100	2,100	2,065	2,080	15,900	520
2004-03-02	2,180	2,200	2,060	2,125	14,400	531.25
2004-03-01	2,070	2,170	2,060	2,160	44,500	540
2004-02-27	2,040	2,050	2,030	2,050	11,400	512.50
2004-02-26	2,010	2,040	2,010	2,040	11,600	510
2004-02-25	2,035	2,035	2,005	2,020	13,500	505
2004-02-24	2,000	2,050	2,000	2,030	57,000	507.50
2004-02-23	1,950	1,965	1,950	1,965	8,500	491.25
2004-02-20	1,940	1,942	1,930	1,939	13,600	484.75
2004-02-19	1,940	1,944	1,925	1,930	12,400	482.50
2004-02-18	1,932	1,965	1,930	1,933	20,500	483.25
2004-02-17	1,910	1,930	1,885	1,921	25,100	480.25
2004-02-16	1,860	1,885	1,860	1,880	16,000	470
2004-02-13	1,850	1,850	1,840	1,840	7,800	460
2004-02-12	1,830	1,840	1,830	1,833	12,000	458.25
2004-02-10	1,830	1,830	1,815	1,818	6,400	454.50
2004-02-09	1,821	1,835	1,815	1,815	6,900	453.75
2004-02-06	1,830	1,840	1,813	1,813	6,900	453.25
2004-02-05	1,809	1,820	1,804	1,820	6,800	455
2004-02-04	1,831	1,849	1,810	1,810	12,500	452.50
2004-02-03	1,832	1,856	1,830	1,830	19,500	457.50
2004-02-02	1,875	1,875	1,813	1,831	15,300	457.75
2004-01-30	1,797	1,797	1,782	1,782	12,800	445.50
2004-01-29	1,779	1,795	1,776	1,784	11,900	446
2004-01-28	1,776	1,783	1,773	1,773	15,900	443.25
2004-01-27	1,781	1,787	1,776	1,776	15,000	444
2004-01-26	1,790	1,800	1,771	1,776	19,200	444
2004-01-23	1,809	1,810	1,790	1,790	13,400	447.50
2004-01-22	1,820	1,820	1,801	1,803	8,400	450.75
2004-01-21	1,820	1,832	1,814	1,820	8,100	455
2004-01-20	1,838	1,838	1,820	1,821	9,000	455.25
2004-01-19	1,860	1,860	1,821	1,840	6,900	460
2004-01-16	1,826	1,837	1,810	1,837	8,500	459.25
2004-01-15	1,875	1,875	1,830	1,834	7,600	458.50
2004-01-14	1,875	1,881	1,851	1,869	30,100	467.25
2004-01-13	1,828	1,855	1,827	1,855	22,400	463.75
2004-01-09	1,820	1,833	1,817	1,823	16,300	455.75
2004-01-08	1,815	1,819	1,804	1,810	9,700	452.50
2004-01-07	1,786	1,815	1,786	1,802	18,200	450.50
2004-01-06	1,775	1,800	1,770	1,785	14,100	446.25
2004-01-05	1,756	1,765	1,745	1,765	6,500	441.25

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