7874 レック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,455	1,470	1,452	1,462	5,300	365.50
2010-12-29	1,450	1,460	1,450	1,455	4,200	363.75
2010-12-28	1,432	1,471	1,432	1,452	4,900	363
2010-12-27	1,460	1,460	1,401	1,450	14,900	362.50
2010-12-24	1,455	1,469	1,450	1,450	13,600	362.50
2010-12-22	1,440	1,460	1,438	1,454	15,900	363.50
2010-12-21	1,438	1,439	1,425	1,430	19,000	357.50
2010-12-20	1,433	1,440	1,425	1,438	17,000	359.50
2010-12-17	1,383	1,418	1,383	1,417	25,700	354.25
2010-12-16	1,359	1,394	1,358	1,383	15,400	345.75
2010-12-15	1,350	1,358	1,345	1,357	9,100	339.25
2010-12-14	1,335	1,341	1,329	1,340	19,500	335
2010-12-13	1,306	1,329	1,306	1,328	7,800	332
2010-12-10	1,350	1,350	1,305	1,305	15,700	326.25
2010-12-09	1,285	1,327	1,282	1,324	16,000	331
2010-12-08	1,274	1,285	1,261	1,285	12,300	321.25
2010-12-07	1,267	1,272	1,258	1,272	7,000	318
2010-12-06	1,255	1,266	1,252	1,263	5,300	315.75
2010-12-03	1,257	1,259	1,249	1,252	2,800	313
2010-12-02	1,245	1,257	1,236	1,248	7,000	312
2010-12-01	1,270	1,270	1,245	1,247	4,800	311.75
2010-11-30	1,280	1,280	1,260	1,270	6,600	317.50
2010-11-29	1,277	1,281	1,260	1,280	7,900	320
2010-11-26	1,275	1,280	1,256	1,260	8,200	315
2010-11-25	1,230	1,278	1,230	1,275	12,100	318.75
2010-11-24	1,220	1,244	1,217	1,228	6,600	307
2010-11-22	1,246	1,249	1,218	1,220	11,400	305
2010-11-19	1,280	1,280	1,245	1,245	7,600	311.25
2010-11-18	1,256	1,269	1,256	1,269	3,500	317.25
2010-11-17	1,252	1,280	1,252	1,270	5,700	317.50
2010-11-16	1,270	1,274	1,256	1,267	5,700	316.75
2010-11-15	1,273	1,275	1,256	1,268	2,100	317
2010-11-12	1,273	1,274	1,250	1,250	7,000	312.50
2010-11-11	1,250	1,274	1,235	1,273	8,800	318.25
2010-11-10	1,249	1,256	1,244	1,244	8,700	311
2010-11-09	1,234	1,275	1,227	1,245	13,100	311.25
2010-11-08	1,210	1,227	1,210	1,227	8,300	306.75
2010-11-05	1,155	1,207	1,155	1,204	12,300	301
2010-11-04	1,185	1,200	1,182	1,182	6,000	295.50
2010-11-02	1,161	1,188	1,156	1,188	7,800	297
2010-11-01	1,180	1,181	1,156	1,161	10,800	290.25
2010-10-29	1,140	1,160	1,122	1,156	30,500	289
2010-10-28	1,113	1,121	1,110	1,111	23,300	277.75
2010-10-27	1,121	1,126	1,112	1,112	7,900	278
2010-10-26	1,112	1,148	1,112	1,120	11,300	280
2010-10-25	1,128	1,129	1,110	1,115	9,000	278.75
2010-10-22	1,113	1,128	1,113	1,128	10,800	282
2010-10-21	1,129	1,149	1,114	1,118	15,400	279.50
2010-10-20	1,150	1,153	1,132	1,132	12,800	283
2010-10-19	1,150	1,170	1,149	1,158	9,100	289.50
2010-10-18	1,152	1,159	1,150	1,154	14,300	288.50
2010-10-15	1,171	1,172	1,152	1,152	5,400	288
2010-10-14	1,159	1,183	1,152	1,174	9,800	293.50
2010-10-13	1,155	1,178	1,153	1,157	12,300	289.25
2010-10-12	1,176	1,201	1,145	1,145	11,900	286.25
2010-10-08	1,199	1,212	1,176	1,176	6,700	294
2010-10-07	1,199	1,204	1,182	1,204	4,400	301
2010-10-06	1,193	1,203	1,190	1,202	7,300	300.50
2010-10-05	1,185	1,191	1,175	1,190	5,500	297.50
2010-10-04	1,215	1,215	1,188	1,188	2,300	297
2010-10-01	1,212	1,213	1,160	1,199	10,100	299.75
2010-09-30	1,222	1,230	1,212	1,212	3,400	303
2010-09-29	1,210	1,229	1,209	1,222	6,600	305.50
2010-09-28	1,215	1,218	1,209	1,213	5,900	303.25
2010-09-27	1,211	1,220	1,211	1,215	2,400	303.75
2010-09-24	1,186	1,223	1,186	1,211	8,500	302.75
2010-09-22	1,203	1,218	1,203	1,213	3,900	303.25
2010-09-21	1,227	1,227	1,205	1,205	6,700	301.25
2010-09-17	1,200	1,215	1,200	1,211	5,900	302.75
2010-09-16	1,203	1,207	1,202	1,206	4,500	301.50
2010-09-15	1,196	1,210	1,196	1,202	3,500	300.50
2010-09-14	1,201	1,204	1,195	1,195	9,900	298.75
2010-09-13	1,200	1,209	1,199	1,201	9,400	300.25
2010-09-10	1,210	1,210	1,190	1,195	11,300	298.75
2010-09-09	1,200	1,200	1,192	1,192	1,500	298
2010-09-08	1,190	1,200	1,186	1,197	1,800	299.25
2010-09-07	1,190	1,200	1,189	1,192	6,600	298
2010-09-06	1,190	1,208	1,180	1,207	5,000	301.75
2010-09-03	1,186	1,198	1,185	1,190	4,400	297.50
2010-09-02	1,229	1,229	1,172	1,189	7,700	297.25
2010-09-01	1,230	1,231	1,211	1,211	6,100	302.75
2010-08-31	1,260	1,262	1,230	1,230	4,500	307.50
2010-08-30	1,232	1,275	1,232	1,248	5,000	312
2010-08-27	1,239	1,264	1,239	1,255	3,300	313.75
2010-08-26	1,250	1,260	1,241	1,260	2,100	315
2010-08-25	1,236	1,258	1,236	1,250	5,900	312.50
2010-08-24	1,260	1,260	1,230	1,249	1,300	312.25
2010-08-23	1,250	1,265	1,233	1,260	2,900	315
2010-08-20	1,225	1,262	1,225	1,255	6,200	313.75
2010-08-19	1,240	1,247	1,231	1,236	3,000	309
2010-08-18	1,301	1,301	1,220	1,247	11,400	311.75
2010-08-17	1,227	1,275	1,227	1,275	15,800	318.75
2010-08-16	1,196	1,223	1,195	1,214	4,100	303.50
2010-08-13	1,195	1,199	1,180	1,195	4,100	298.75
2010-08-12	1,150	1,205	1,150	1,195	15,600	298.75
2010-08-11	1,210	1,210	1,177	1,184	16,700	296
2010-08-10	1,222	1,238	1,220	1,221	4,200	305.25
2010-08-09	1,225	1,226	1,221	1,222	1,800	305.50
2010-08-06	1,213	1,230	1,213	1,230	2,900	307.50
2010-08-05	1,210	1,225	1,210	1,222	5,600	305.50
2010-08-04	1,227	1,227	1,210	1,210	7,700	302.50
2010-08-03	1,242	1,245	1,227	1,227	8,000	306.75
2010-08-02	1,249	1,249	1,227	1,231	3,400	307.75
2010-07-30	1,250	1,254	1,226	1,227	10,800	306.75
2010-07-29	1,220	1,228	1,220	1,224	5,700	306
2010-07-28	1,224	1,230	1,221	1,226	4,400	306.50
2010-07-27	1,218	1,238	1,218	1,226	2,400	306.50
2010-07-26	1,209	1,229	1,209	1,219	3,600	304.75
2010-07-23	1,233	1,233	1,218	1,220	2,600	305
2010-07-22	1,207	1,228	1,206	1,210	7,800	302.50
2010-07-21	1,224	1,233	1,220	1,220	3,300	305
2010-07-20	1,234	1,234	1,227	1,231	2,800	307.75
2010-07-16	1,234	1,248	1,233	1,235	2,200	308.75
2010-07-15	1,257	1,259	1,236	1,238	5,200	309.50
2010-07-14	1,270	1,272	1,256	1,256	2,400	314
2010-07-13	1,255	1,294	1,255	1,255	4,600	313.75
2010-07-12	1,264	1,265	1,255	1,255	5,600	313.75
2010-07-09	1,240	1,262	1,233	1,255	8,200	313.75
2010-07-08	1,259	1,259	1,230	1,230	10,900	307.50
2010-07-07	1,253	1,253	1,228	1,234	11,100	308.50
2010-07-06	1,250	1,253	1,243	1,245	10,300	311.25
2010-07-05	1,256	1,264	1,250	1,255	18,200	313.75
2010-07-02	1,252	1,255	1,251	1,255	21,100	313.75
2010-07-01	1,251	1,254	1,251	1,252	11,800	313
2010-06-30	1,252	1,258	1,251	1,251	15,500	312.75
2010-06-29	1,280	1,286	1,277	1,282	7,200	320.50
2010-06-28	1,297	1,297	1,280	1,285	7,800	321.25
2010-06-25	1,315	1,316	1,295	1,300	6,500	325
2010-06-24	1,311	1,321	1,308	1,315	8,300	328.75
2010-06-23	1,320	1,320	1,310	1,312	6,800	328
2010-06-22	1,325	1,325	1,322	1,325	7,100	331.25
2010-06-21	1,320	1,323	1,316	1,320	12,900	330
2010-06-18	1,309	1,324	1,303	1,320	8,000	330
2010-06-17	1,310	1,310	1,305	1,309	7,500	327.25
2010-06-16	1,304	1,313	1,301	1,303	15,400	325.75
2010-06-15	1,288	1,305	1,288	1,302	15,100	325.50
2010-06-14	1,286	1,286	1,267	1,270	8,900	317.50
2010-06-11	1,260	1,265	1,255	1,256	15,100	314
2010-06-10	1,260	1,260	1,248	1,250	16,300	312.50
2010-06-09	1,260	1,260	1,245	1,252	11,600	313
2010-06-08	1,270	1,280	1,252	1,270	3,400	317.50
2010-06-07	1,300	1,302	1,279	1,279	9,300	319.75
2010-06-04	1,340	1,340	1,315	1,323	6,000	330.75
2010-06-03	1,331	1,334	1,315	1,324	7,900	331
2010-06-02	1,370	1,370	1,320	1,339	8,000	334.75
2010-06-01	1,400	1,400	1,365	1,371	6,400	342.75
2010-05-31	1,333	1,389	1,333	1,382	6,100	345.50
2010-05-28	1,320	1,345	1,320	1,330	7,300	332.50
2010-05-27	1,290	1,346	1,290	1,313	10,100	328.25
2010-05-26	1,338	1,338	1,295	1,302	14,600	325.50
2010-05-25	1,401	1,401	1,320	1,368	12,300	342
2010-05-24	1,445	1,445	1,410	1,421	9,700	355.25
2010-05-21	1,431	1,451	1,431	1,433	10,400	358.25
2010-05-20	1,461	1,469	1,453	1,465	5,600	366.25
2010-05-19	1,451	1,468	1,451	1,462	7,400	365.50
2010-05-18	1,486	1,490	1,470	1,472	14,600	368
2010-05-17	1,516	1,516	1,486	1,486	12,000	371.50
2010-05-14	1,512	1,536	1,512	1,516	13,000	379
2010-05-13	1,511	1,527	1,511	1,521	5,200	380.25
2010-05-12	1,499	1,512	1,485	1,506	8,500	376.50
2010-05-11	1,550	1,551	1,494	1,494	38,700	373.50
2010-05-10	1,580	1,594	1,575	1,585	13,300	396.25
2010-05-07	1,550	1,616	1,527	1,580	17,500	395
2010-05-06	1,620	1,620	1,575	1,587	12,100	396.75
2010-04-30	1,601	1,620	1,601	1,620	8,200	405
2010-04-28	1,610	1,616	1,591	1,597	12,100	399.25
2010-04-27	1,619	1,619	1,605	1,619	10,300	404.75
2010-04-26	1,610	1,625	1,607	1,617	7,700	404.25
2010-04-23	1,603	1,610	1,600	1,601	4,800	400.25
2010-04-22	1,608	1,609	1,600	1,603	8,600	400.75
2010-04-21	1,608	1,616	1,600	1,613	16,300	403.25
2010-04-20	1,630	1,631	1,610	1,615	10,900	403.75
2010-04-19	1,630	1,632	1,625	1,630	12,900	407.50
2010-04-16	1,627	1,633	1,624	1,626	5,900	406.50
2010-04-15	1,620	1,629	1,620	1,625	7,000	406.25
2010-04-14	1,608	1,620	1,605	1,619	13,100	404.75
2010-04-13	1,598	1,606	1,595	1,603	22,100	400.75
2010-04-12	1,610	1,610	1,576	1,594	21,500	398.50
2010-04-09	1,590	1,600	1,580	1,583	22,300	395.75
2010-04-08	1,580	1,599	1,580	1,589	12,000	397.25
2010-04-07	1,580	1,585	1,576	1,579	17,100	394.75
2010-04-06	1,634	1,634	1,580	1,592	29,800	398
2010-04-05	1,644	1,644	1,608	1,634	18,100	408.50
2010-04-02	1,659	1,659	1,619	1,627	27,700	406.75
2010-04-01	1,660	1,670	1,650	1,656	6,400	414
2010-03-31	1,675	1,680	1,660	1,660	11,000	415
2010-03-30	1,688	1,689	1,660	1,680	12,400	420
2010-03-29	1,663	1,685	1,600	1,664	30,900	416
2010-03-26	1,670	1,715	1,670	1,715	16,100	428.75
2010-03-25	1,712	1,718	1,681	1,687	8,300	421.75
2010-03-24	1,678	1,719	1,656	1,719	13,300	429.75
2010-03-23	1,660	1,669	1,648	1,651	12,700	412.75
2010-03-19	1,696	1,701	1,640	1,677	17,600	419.25
2010-03-18	1,705	1,705	1,695	1,702	5,800	425.50
2010-03-17	1,718	1,719	1,696	1,716	4,900	429
2010-03-16	1,724	1,724	1,693	1,694	5,900	423.50
2010-03-15	1,700	1,719	1,680	1,718	17,000	429.50
2010-03-12	1,662	1,696	1,644	1,692	22,800	423
2010-03-11	1,658	1,658	1,631	1,643	4,700	410.75
2010-03-10	1,657	1,658	1,615	1,646	13,600	411.50
2010-03-09	1,640	1,658	1,640	1,656	4,600	414
2010-03-08	1,646	1,658	1,625	1,635	7,800	408.75
2010-03-05	1,650	1,650	1,619	1,645	12,100	411.25
2010-03-04	1,651	1,674	1,601	1,662	14,200	415.50
2010-03-03	1,650	1,674	1,621	1,674	8,200	418.50
2010-03-02	1,625	1,650	1,620	1,650	12,500	412.50
2010-03-01	1,640	1,649	1,633	1,640	5,100	410
2010-02-26	1,610	1,640	1,610	1,640	7,000	410
2010-02-25	1,615	1,643	1,615	1,628	6,100	407
2010-02-24	1,616	1,644	1,601	1,603	10,600	400.75
2010-02-23	1,619	1,660	1,605	1,629	18,500	407.25
2010-02-22	1,606	1,646	1,606	1,639	8,800	409.75
2010-02-19	1,625	1,635	1,590	1,633	12,500	408.25
2010-02-18	1,649	1,649	1,619	1,630	7,400	407.50
2010-02-17	1,630	1,645	1,615	1,635	10,200	408.75
2010-02-16	1,600	1,628	1,578	1,621	7,300	405.25
2010-02-15	1,603	1,623	1,588	1,599	22,700	399.75
2010-02-12	1,621	1,640	1,605	1,605	10,300	401.25
2010-02-10	1,650	1,650	1,611	1,638	13,600	409.50
2010-02-09	1,661	1,680	1,640	1,653	17,200	413.25
2010-02-08	1,730	1,730	1,635	1,701	47,000	425.25
2010-02-05	1,609	1,698	1,606	1,698	19,700	424.50
2010-02-04	1,619	1,649	1,610	1,649	17,700	412.25
2010-02-03	1,574	1,613	1,574	1,610	10,800	402.50
2010-02-02	1,578	1,600	1,573	1,580	16,700	395
2010-02-01	1,640	1,640	1,579	1,597	25,800	399.25
2010-01-29	1,600	1,640	1,581	1,640	10,200	410
2010-01-28	1,590	1,630	1,535	1,611	14,900	402.75
2010-01-27	1,605	1,649	1,593	1,600	12,000	400
2010-01-26	1,650	1,675	1,620	1,620	16,100	405
2010-01-25	1,684	1,684	1,653	1,670	13,900	417.50
2010-01-22	1,700	1,704	1,685	1,700	26,200	425
2010-01-21	1,711	1,733	1,687	1,725	8,800	431.25
2010-01-20	1,718	1,735	1,717	1,724	9,500	431
2010-01-19	1,718	1,735	1,715	1,735	15,500	433.75
2010-01-18	1,734	1,739	1,718	1,728	9,700	432
2010-01-15	1,761	1,761	1,748	1,759	7,500	439.75
2010-01-14	1,758	1,773	1,746	1,761	12,000	440.25
2010-01-13	1,770	1,775	1,760	1,775	16,900	443.75
2010-01-12	1,796	1,800	1,730	1,774	39,600	443.50
2010-01-08	1,811	1,823	1,799	1,814	14,100	453.50
2010-01-07	1,830	1,830	1,796	1,811	17,400	452.75
2010-01-06	1,853	1,853	1,832	1,841	11,300	460.25
2010-01-05	1,876	1,876	1,811	1,853	14,000	463.25
2010-01-04	1,890	1,906	1,861	1,871	8,000	467.75

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