7874 レック(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,470	2,475	2,460	2,465	5,200	616.25
2006-12-28	2,475	2,475	2,450	2,465	7,500	616.25
2006-12-27	2,450	2,470	2,445	2,465	6,700	616.25
2006-12-26	2,420	2,450	2,420	2,445	8,700	611.25
2006-12-25	2,450	2,450	2,420	2,420	9,300	605
2006-12-22	2,450	2,455	2,435	2,450	10,400	612.50
2006-12-21	2,410	2,450	2,410	2,450	12,100	612.50
2006-12-20	2,395	2,445	2,390	2,435	12,500	608.75
2006-12-19	2,410	2,415	2,390	2,390	10,900	597.50
2006-12-18	2,390	2,410	2,390	2,395	8,200	598.75
2006-12-15	2,395	2,410	2,385	2,385	9,600	596.25
2006-12-14	2,390	2,400	2,385	2,385	7,500	596.25
2006-12-13	2,410	2,415	2,390	2,400	8,600	600
2006-12-12	2,425	2,425	2,400	2,410	6,600	602.50
2006-12-11	2,410	2,425	2,400	2,415	12,200	603.75
2006-12-08	2,365	2,400	2,365	2,390	17,000	597.50
2006-12-07	2,385	2,390	2,380	2,385	5,800	596.25
2006-12-06	2,365	2,385	2,350	2,385	13,800	596.25
2006-12-05	2,390	2,390	2,365	2,365	9,700	591.25
2006-12-04	2,310	2,340	2,310	2,340	11,400	585
2006-12-01	2,275	2,320	2,275	2,300	15,000	575
2006-11-30	2,280	2,280	2,265	2,275	8,100	568.75
2006-11-29	2,280	2,290	2,265	2,280	12,700	570
2006-11-28	2,205	2,260	2,200	2,260	9,700	565
2006-11-27	2,175	2,220	2,165	2,220	19,600	555
2006-11-24	2,205	2,205	2,175	2,185	8,300	546.25
2006-11-22	2,155	2,200	2,125	2,200	25,400	550
2006-11-21	2,200	2,220	2,165	2,165	22,600	541.25
2006-11-20	2,240	2,240	2,200	2,200	19,600	550
2006-11-17	2,270	2,275	2,240	2,245	22,200	561.25
2006-11-16	2,295	2,320	2,275	2,275	31,500	568.75
2006-11-15	2,295	2,315	2,290	2,295	20,000	573.75
2006-11-14	2,295	2,320	2,290	2,290	16,300	572.50
2006-11-13	2,330	2,330	2,270	2,285	22,600	571.25
2006-11-10	2,340	2,345	2,300	2,310	30,500	577.50
2006-11-09	2,390	2,400	2,360	2,370	18,400	592.50
2006-11-08	2,405	2,415	2,395	2,395	15,000	598.75
2006-11-07	2,450	2,450	2,415	2,415	10,700	603.75
2006-11-06	2,440	2,440	2,415	2,420	8,800	605
2006-11-02	2,465	2,470	2,440	2,440	10,200	610
2006-11-01	2,485	2,485	2,465	2,465	6,900	616.25
2006-10-31	2,495	2,495	2,460	2,485	7,000	621.25
2006-10-30	2,455	2,470	2,450	2,470	10,200	617.50
2006-10-27	2,450	2,465	2,445	2,450	12,300	612.50
2006-10-26	2,450	2,480	2,445	2,455	7,000	613.75
2006-10-25	2,445	2,485	2,445	2,445	7,100	611.25
2006-10-24	2,445	2,470	2,440	2,440	4,900	610
2006-10-23	2,420	2,485	2,420	2,440	11,800	610
2006-10-20	2,425	2,435	2,405	2,420	8,600	605
2006-10-19	2,410	2,430	2,395	2,405	9,000	601.25
2006-10-18	2,375	2,395	2,375	2,380	9,900	595
2006-10-17	2,400	2,400	2,375	2,375	9,300	593.75
2006-10-16	2,395	2,415	2,385	2,385	11,500	596.25
2006-10-13	2,370	2,400	2,370	2,390	7,800	597.50
2006-10-12	2,390	2,400	2,360	2,360	10,300	590
2006-10-11	2,455	2,475	2,395	2,395	16,000	598.75
2006-10-10	2,475	2,480	2,455	2,455	8,800	613.75
2006-10-06	2,510	2,520	2,480	2,480	7,400	620
2006-10-05	2,520	2,545	2,510	2,510	3,200	627.50
2006-10-04	2,545	2,560	2,510	2,510	13,400	627.50
2006-10-03	2,520	2,535	2,515	2,535	10,400	633.75
2006-10-02	2,495	2,515	2,485	2,510	8,300	627.50
2006-09-29	2,500	2,510	2,485	2,495	3,500	623.75
2006-09-28	2,480	2,500	2,470	2,500	6,900	625
2006-09-27	2,450	2,490	2,450	2,470	11,100	617.50
2006-09-26	2,460	2,495	2,455	2,460	7,100	615
2006-09-25	2,480	2,495	2,465	2,465	10,900	616.25
2006-09-22	2,495	2,520	2,480	2,480	9,100	620
2006-09-21	2,495	2,550	2,495	2,505	18,700	626.25
2006-09-20	2,480	2,500	2,480	2,485	6,900	621.25
2006-09-19	2,500	2,515	2,485	2,485	9,100	621.25
2006-09-15	2,490	2,505	2,490	2,490	9,300	622.50
2006-09-14	2,500	2,500	2,490	2,490	8,700	622.50
2006-09-13	2,505	2,515	2,490	2,500	15,900	625
2006-09-12	2,525	2,525	2,500	2,500	15,700	625
2006-09-11	2,505	2,515	2,505	2,510	8,500	627.50
2006-09-08	2,510	2,515	2,500	2,500	19,400	625
2006-09-07	2,535	2,545	2,510	2,510	17,100	627.50
2006-09-06	2,545	2,560	2,535	2,535	7,800	633.75
2006-09-05	2,540	2,550	2,535	2,540	3,400	635
2006-09-04	2,540	2,550	2,530	2,535	6,000	633.75
2006-09-01	2,530	2,545	2,525	2,540	3,800	635
2006-08-31	2,510	2,540	2,510	2,515	6,600	628.75
2006-08-30	2,535	2,540	2,505	2,505	4,000	626.25
2006-08-29	2,520	2,520	2,515	2,520	2,800	630
2006-08-28	2,520	2,525	2,495	2,495	19,800	623.75
2006-08-25	2,520	2,545	2,520	2,535	11,800	633.75
2006-08-24	2,580	2,590	2,540	2,545	13,100	636.25
2006-08-23	2,600	2,605	2,580	2,580	8,700	645
2006-08-22	2,610	2,630	2,600	2,615	7,700	653.75
2006-08-21	2,610	2,625	2,590	2,600	7,300	650
2006-08-18	2,600	2,635	2,575	2,590	15,300	647.50
2006-08-17	2,605	2,615	2,590	2,590	9,100	647.50
2006-08-16	2,575	2,600	2,570	2,575	7,700	643.75
2006-08-15	2,550	2,570	2,535	2,540	4,700	635
2006-08-14	2,550	2,560	2,525	2,535	7,600	633.75
2006-08-11	2,505	2,540	2,505	2,520	5,600	630
2006-08-10	2,485	2,505	2,485	2,500	8,600	625
2006-08-09	2,470	2,490	2,470	2,485	10,700	621.25
2006-08-08	2,480	2,490	2,475	2,475	4,800	618.75
2006-08-07	2,505	2,510	2,485	2,485	10,100	621.25
2006-08-04	2,505	2,510	2,500	2,510	4,100	627.50
2006-08-03	2,515	2,520	2,505	2,505	9,600	626.25
2006-08-02	2,500	2,510	2,500	2,510	6,600	627.50
2006-08-01	2,525	2,525	2,510	2,510	10,300	627.50
2006-07-31	2,535	2,575	2,520	2,555	11,600	638.75
2006-07-28	2,510	2,525	2,505	2,525	11,800	631.25
2006-07-27	2,510	2,510	2,500	2,510	9,500	627.50
2006-07-26	2,540	2,540	2,510	2,510	4,700	627.50
2006-07-25	2,530	2,545	2,515	2,515	4,100	628.75
2006-07-24	2,530	2,550	2,500	2,530	8,400	632.50
2006-07-21	2,575	2,575	2,530	2,530	5,300	632.50
2006-07-20	2,570	2,610	2,550	2,560	9,300	640
2006-07-19	2,535	2,570	2,510	2,530	9,500	632.50
2006-07-18	2,600	2,600	2,510	2,520	13,200	630
2006-07-14	2,590	2,630	2,570	2,600	10,000	650
2006-07-13	2,605	2,650	2,600	2,610	12,500	652.50
2006-07-12	2,720	2,730	2,650	2,650	16,600	662.50
2006-07-11	2,725	2,730	2,710	2,725	9,500	681.25
2006-07-10	2,770	2,770	2,720	2,725	20,000	681.25
2006-07-07	2,855	2,860	2,805	2,820	14,600	705
2006-07-06	2,895	2,895	2,855	2,870	20,800	717.50
2006-07-05	2,895	2,905	2,870	2,900	31,300	725
2006-07-04	2,895	2,920	2,885	2,890	20,200	722.50
2006-07-03	2,895	2,905	2,880	2,880	15,700	720
2006-06-30	2,835	2,895	2,770	2,895	31,300	723.75
2006-06-29	2,750	2,800	2,725	2,800	26,000	700
2006-06-28	2,810	2,820	2,750	2,780	21,100	695
2006-06-27	2,850	2,855	2,800	2,835	27,200	708.75
2006-06-26	2,800	2,835	2,770	2,835	25,700	708.75
2006-06-23	2,700	2,765	2,660	2,765	28,500	691.25
2006-06-22	2,605	2,680	2,600	2,680	22,700	670
2006-06-21	2,605	2,615	2,550	2,580	13,800	645
2006-06-20	2,670	2,670	2,585	2,585	26,600	646.25
2006-06-19	2,560	2,665	2,545	2,630	57,200	657.50
2006-06-16	2,520	2,520	2,505	2,520	71,500	630
2006-06-15	2,450	2,475	2,400	2,440	51,900	610
2006-06-14	2,345	2,430	2,325	2,415	33,300	603.75
2006-06-13	2,435	2,455	2,360	2,365	60,700	591.25
2006-06-12	2,450	2,460	2,400	2,425	111,200	606.25
2006-06-09	2,315	2,430	2,315	2,420	75,800	605
2006-06-08	2,460	2,465	2,395	2,395	44,800	598.75
2006-06-07	2,650	2,650	2,560	2,560	18,000	640
2006-06-06	2,695	2,695	2,655	2,660	19,400	665
2006-06-05	2,670	2,710	2,660	2,700	36,700	675
2006-06-02	2,830	2,830	2,500	2,800	37,300	700
2006-06-01	2,890	2,905	2,820	2,840	10,700	710
2006-05-31	2,900	2,905	2,845	2,865	17,100	716.25
2006-05-30	2,985	2,990	2,930	2,940	12,700	735
2006-05-29	2,985	3,010	2,980	2,995	16,100	748.75
2006-05-26	2,965	2,985	2,960	2,985	9,600	746.25
2006-05-25	2,985	2,985	2,920	2,940	10,800	735
2006-05-24	2,890	2,910	2,890	2,905	7,700	726.25
2006-05-23	2,950	2,955	2,880	2,900	30,500	725
2006-05-22	3,000	3,020	2,970	2,970	26,200	742.50
2006-05-19	2,880	2,945	2,875	2,945	27,300	736.25
2006-05-18	2,810	2,880	2,810	2,865	46,100	716.25
2006-05-17	3,050	3,050	2,845	2,905	72,900	726.25
2006-05-16	3,110	3,140	3,080	3,080	22,000	770
2006-05-15	3,140	3,170	3,100	3,110	35,900	777.50
2006-05-12	3,200	3,200	3,080	3,100	36,100	775
2006-05-11	3,330	3,330	3,150	3,180	34,000	795
2006-05-10	3,440	3,450	3,350	3,370	34,400	842.50
2006-05-09	3,580	3,590	3,420	3,440	42,300	860
2006-05-08	3,500	3,630	3,500	3,600	58,300	900
2006-05-02	3,810	3,880	3,780	3,800	21,000	950
2006-05-01	3,730	3,810	3,730	3,810	20,300	952.50
2006-04-28	3,710	3,750	3,660	3,740	10,800	935
2006-04-27	3,700	3,730	3,650	3,710	6,500	927.50
2006-04-26	3,700	3,700	3,680	3,700	4,500	925
2006-04-25	3,630	3,700	3,630	3,700	10,600	925
2006-04-24	3,620	3,670	3,620	3,650	14,100	912.50
2006-04-21	3,660	3,660	3,600	3,630	10,100	907.50
2006-04-20	3,620	3,670	3,600	3,650	9,900	912.50
2006-04-19	3,680	3,680	3,620	3,620	7,100	905
2006-04-18	3,620	3,630	3,610	3,630	4,600	907.50
2006-04-17	3,630	3,670	3,600	3,620	13,600	905
2006-04-14	3,600	3,600	3,590	3,600	14,200	900
2006-04-13	3,670	3,670	3,630	3,630	8,500	907.50
2006-04-12	3,710	3,710	3,650	3,670	9,800	917.50
2006-04-11	3,730	3,730	3,710	3,720	13,100	930
2006-04-10	3,760	3,770	3,730	3,730	8,000	932.50
2006-04-07	3,800	3,810	3,740	3,740	9,700	935
2006-04-06	3,770	3,800	3,770	3,780	6,700	945
2006-04-05	3,770	3,800	3,770	3,780	9,400	945
2006-04-04	3,790	3,820	3,790	3,810	13,800	952.50
2006-04-03	3,730	3,800	3,730	3,790	29,800	947.50
2006-03-31	3,740	3,770	3,730	3,730	21,100	932.50
2006-03-30	3,720	3,760	3,720	3,740	15,900	935
2006-03-29	3,750	3,780	3,730	3,770	10,500	942.50
2006-03-28	3,860	3,860	3,750	3,760	27,500	940
2006-03-27	3,850	3,870	3,820	3,870	21,900	967.50
2006-03-24	3,850	3,860	3,800	3,800	11,500	950
2006-03-23	3,860	3,880	3,840	3,840	9,000	960
2006-03-22	3,890	3,890	3,850	3,870	13,300	967.50
2006-03-20	4,000	4,000	3,850	3,880	23,100	970
2006-03-17	3,810	3,810	3,780	3,800	4,700	950
2006-03-16	3,770	3,810	3,760	3,800	11,900	950
2006-03-15	3,780	3,790	3,750	3,750	6,200	937.50
2006-03-14	3,790	3,790	3,720	3,740	9,600	935
2006-03-13	3,690	3,770	3,690	3,770	15,200	942.50
2006-03-10	3,680	3,690	3,640	3,670	24,700	917.50
2006-03-09	3,630	3,680	3,630	3,670	9,700	917.50
2006-03-08	3,660	3,680	3,640	3,640	6,600	910
2006-03-07	3,690	3,700	3,660	3,660	5,200	915
2006-03-06	3,690	3,700	3,660	3,690	4,600	922.50
2006-03-03	3,690	3,740	3,680	3,680	11,200	920
2006-03-02	3,670	3,700	3,670	3,680	3,600	920
2006-03-01	3,690	3,690	3,650	3,650	7,600	912.50
2006-02-28	3,690	3,700	3,660	3,660	13,200	915
2006-02-27	3,670	3,730	3,670	3,670	19,400	917.50
2006-02-24	3,600	3,660	3,570	3,630	38,400	907.50
2006-02-23	3,540	3,590	3,540	3,580	7,600	895
2006-02-22	3,550	3,570	3,520	3,520	5,700	880
2006-02-21	3,410	3,500	3,400	3,480	10,500	870
2006-02-20	3,530	3,530	3,400	3,450	21,900	862.50
2006-02-17	3,640	3,640	3,520	3,580	18,300	895
2006-02-16	3,710	3,730	3,660	3,660	9,300	915
2006-02-15	3,750	3,760	3,690	3,740	15,200	935
2006-02-14	3,690	3,740	3,640	3,700	14,700	925
2006-02-13	3,900	3,900	3,720	3,780	11,200	945
2006-02-10	3,890	3,910	3,870	3,900	7,800	975
2006-02-09	3,910	3,920	3,880	3,890	7,100	972.50
2006-02-08	3,920	3,930	3,860	3,860	8,100	965
2006-02-07	3,900	3,920	3,890	3,920	13,400	980
2006-02-06	3,920	3,920	3,870	3,880	8,800	970
2006-02-03	3,890	3,890	3,840	3,870	7,200	967.50
2006-02-02	3,910	3,950	3,850	3,900	18,100	975
2006-02-01	3,950	3,950	3,870	3,900	15,600	975
2006-01-31	3,980	4,010	3,950	3,990	24,500	997.50
2006-01-30	3,890	3,960	3,870	3,940	13,600	985
2006-01-27	3,790	3,820	3,760	3,820	8,600	955
2006-01-26	3,730	3,770	3,710	3,730	9,400	932.50
2006-01-25	3,790	3,790	3,680	3,680	11,800	920
2006-01-24	3,680	3,750	3,680	3,690	9,600	922.50
2006-01-23	3,700	3,770	3,690	3,730	8,400	932.50
2006-01-20	3,940	3,940	3,700	3,770	14,400	942.50
2006-01-19	3,640	3,820	3,640	3,790	33,900	947.50
2006-01-18	3,810	3,830	3,690	3,710	34,500	927.50
2006-01-17	3,910	3,990	3,900	3,900	20,400	975
2006-01-16	3,920	3,930	3,890	3,930	12,800	982.50
2006-01-13	3,900	3,900	3,850	3,870	10,500	967.50
2006-01-12	3,880	3,900	3,850	3,870	9,700	967.50
2006-01-11	3,830	3,900	3,780	3,870	18,300	967.50
2006-01-10	3,700	4,050	3,690	3,800	22,000	950
2006-01-06	3,630	3,700	3,630	3,680	21,000	920
2006-01-05	3,620	3,700	3,620	3,680	25,900	920
2006-01-04	3,620	3,620	3,570	3,590	8,200	897.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30