7874 レック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,131	1,148	1,123	1,141	45,300	285.25
2011-12-29	1,100	1,150	1,092	1,140	153,600	285
2011-12-28	1,085	1,112	1,085	1,099	61,500	274.75
2011-12-27	1,098	1,098	1,083	1,088	62,700	272
2011-12-26	1,105	1,118	1,094	1,102	67,500	275.50
2011-12-22	1,114	1,117	1,087	1,106	63,800	276.50
2011-12-21	1,117	1,122	1,093	1,107	51,700	276.75
2011-12-20	1,105	1,122	1,089	1,117	63,300	279.25
2011-12-19	1,120	1,120	1,070	1,100	89,700	275
2011-12-16	1,099	1,135	1,099	1,115	186,200	278.75
2011-12-15	1,064	1,096	1,050	1,096	148,900	274
2011-12-14	1,081	1,081	1,058	1,061	110,400	265.25
2011-12-13	1,061	1,083	1,054	1,080	131,000	270
2011-12-12	1,065	1,067	1,053	1,064	100,200	266
2011-12-09	1,045	1,051	1,035	1,042	112,900	260.50
2011-12-08	1,072	1,072	1,040	1,057	135,500	264.25
2011-12-07	1,085	1,098	1,056	1,078	334,200	269.50
2011-12-06	1,027	1,072	1,025	1,065	413,300	266.25
2011-12-05	1,015	1,025	1,003	1,016	177,400	254
2011-12-02	1,004	1,010	1,000	1,005	106,600	251.25
2011-12-01	1,005	1,010	997	999	112,100	249.75
2011-11-30	1,014	1,015	997	998	77,500	249.50
2011-11-29	1,004	1,011	993	1,004	69,800	251
2011-11-28	1,001	1,009	990	993	47,700	248.25
2011-11-25	1,015	1,038	989	990	86,000	247.50
2011-11-24	1,054	1,054	1,024	1,025	23,500	256.25
2011-11-22	1,040	1,055	1,040	1,054	24,100	263.50
2011-11-21	1,070	1,070	1,038	1,040	44,900	260
2011-11-18	1,045	1,049	1,039	1,039	46,600	259.75
2011-11-17	1,077	1,077	1,043	1,050	78,600	262.50
2011-11-16	1,116	1,120	1,075	1,076	52,400	269
2011-11-15	1,166	1,166	1,075	1,104	87,700	276
2011-11-14	1,180	1,180	1,156	1,160	16,700	290
2011-11-11	1,185	1,186	1,140	1,163	24,200	290.75
2011-11-10	1,171	1,186	1,160	1,171	28,400	292.75
2011-11-09	1,320	1,320	1,191	1,215	65,300	303.75
2011-11-08	1,442	1,446	1,440	1,440	2,400	360
2011-11-07	1,464	1,465	1,448	1,458	4,400	364.50
2011-11-04	1,461	1,477	1,461	1,472	1,600	368
2011-11-02	1,487	1,489	1,460	1,460	2,900	365
2011-11-01	1,487	1,494	1,487	1,487	2,400	371.75
2011-10-31	1,494	1,497	1,485	1,486	2,400	371.50
2011-10-28	1,547	1,549	1,488	1,502	6,000	375.50
2011-10-27	1,510	1,550	1,510	1,547	1,800	386.75
2011-10-26	1,512	1,540	1,510	1,514	1,400	378.50
2011-10-25	1,522	1,538	1,517	1,538	6,700	384.50
2011-10-24	1,480	1,530	1,442	1,523	3,900	380.75
2011-10-21	1,452	1,461	1,452	1,456	2,000	364
2011-10-20	1,470	1,473	1,464	1,466	7,800	366.50
2011-10-19	1,490	1,502	1,480	1,480	2,500	370
2011-10-18	1,491	1,510	1,491	1,497	2,300	374.25
2011-10-17	1,550	1,550	1,520	1,520	3,100	380
2011-10-14	1,531	1,550	1,507	1,550	6,800	387.50
2011-10-13	1,549	1,569	1,530	1,531	2,700	382.75
2011-10-12	1,550	1,575	1,550	1,556	7,200	389
2011-10-11	1,560	1,568	1,548	1,561	4,000	390.25
2011-10-07	1,570	1,570	1,530	1,551	5,900	387.75
2011-10-06	1,569	1,573	1,560	1,564	6,000	391
2011-10-05	1,576	1,576	1,560	1,569	4,500	392.25
2011-10-04	1,574	1,574	1,563	1,563	3,800	390.75
2011-10-03	1,570	1,580	1,570	1,574	8,200	393.50
2011-09-30	1,564	1,580	1,563	1,570	15,700	392.50
2011-09-29	1,513	1,564	1,513	1,564	9,200	391
2011-09-28	1,508	1,540	1,500	1,540	11,600	385
2011-09-27	1,528	1,540	1,480	1,540	11,000	385
2011-09-26	1,512	1,528	1,420	1,528	13,300	382
2011-09-22	1,532	1,535	1,518	1,528	6,000	382
2011-09-21	1,550	1,550	1,535	1,537	7,400	384.25
2011-09-20	1,540	1,550	1,505	1,540	10,700	385
2011-09-16	1,537	1,552	1,531	1,550	8,200	387.50
2011-09-15	1,520	1,547	1,520	1,545	8,600	386.25
2011-09-14	1,548	1,554	1,522	1,522	13,000	380.50
2011-09-13	1,560	1,570	1,547	1,547	15,100	386.75
2011-09-12	1,530	1,560	1,527	1,560	24,100	390
2011-09-09	1,500	1,514	1,499	1,514	16,700	378.50
2011-09-08	1,460	1,499	1,453	1,490	17,900	372.50
2011-09-07	1,415	1,459	1,382	1,459	5,400	364.75
2011-09-06	1,420	1,465	1,410	1,411	14,500	352.75
2011-09-05	1,419	1,419	1,401	1,402	3,100	350.50
2011-09-02	1,450	1,460	1,443	1,446	7,200	361.50
2011-09-01	1,434	1,460	1,415	1,452	10,900	363
2011-08-31	1,430	1,437	1,421	1,434	3,200	358.50
2011-08-30	1,426	1,430	1,420	1,430	2,900	357.50
2011-08-29	1,405	1,426	1,400	1,426	4,300	356.50
2011-08-26	1,388	1,400	1,373	1,400	2,700	350
2011-08-25	1,340	1,393	1,340	1,374	6,700	343.50
2011-08-24	1,372	1,372	1,350	1,369	3,500	342.25
2011-08-23	1,349	1,365	1,349	1,352	4,300	338
2011-08-22	1,361	1,379	1,336	1,336	3,300	334
2011-08-19	1,352	1,380	1,345	1,380	11,300	345
2011-08-18	1,380	1,380	1,363	1,375	2,700	343.75
2011-08-17	1,370	1,380	1,359	1,380	6,000	345
2011-08-16	1,360	1,365	1,352	1,357	3,300	339.25
2011-08-15	1,382	1,385	1,353	1,368	3,800	342
2011-08-12	1,390	1,390	1,346	1,386	6,300	346.50
2011-08-11	1,320	1,390	1,290	1,376	6,900	344
2011-08-10	1,326	1,337	1,268	1,331	6,700	332.75
2011-08-09	1,293	1,315	1,285	1,315	10,000	328.75
2011-08-08	1,320	1,340	1,320	1,323	3,800	330.75
2011-08-05	1,269	1,342	1,269	1,340	9,400	335
2011-08-04	1,350	1,363	1,340	1,359	2,700	339.75
2011-08-03	1,405	1,405	1,376	1,376	3,800	344
2011-08-02	1,404	1,410	1,400	1,409	7,000	352.25
2011-08-01	1,402	1,422	1,402	1,403	3,000	350.75
2011-07-29	1,399	1,408	1,398	1,402	5,100	350.50
2011-07-28	1,412	1,414	1,382	1,396	3,700	349
2011-07-27	1,381	1,427	1,376	1,406	10,000	351.50
2011-07-26	1,371	1,401	1,371	1,400	4,700	350
2011-07-25	1,400	1,400	1,381	1,386	1,900	346.50
2011-07-22	1,390	1,400	1,390	1,400	3,300	350
2011-07-21	1,380	1,385	1,379	1,382	8,100	345.50
2011-07-20	1,401	1,402	1,365	1,365	4,400	341.25
2011-07-19	1,367	1,400	1,367	1,394	5,800	348.50
2011-07-15	1,410	1,410	1,365	1,370	8,100	342.50
2011-07-14	1,410	1,419	1,370	1,410	10,400	352.50
2011-07-13	1,420	1,425	1,407	1,425	5,800	356.25
2011-07-12	1,390	1,421	1,358	1,420	12,900	355
2011-07-11	1,405	1,409	1,372	1,397	10,400	349.25
2011-07-08	1,398	1,414	1,392	1,405	14,300	351.25
2011-07-07	1,355	1,386	1,352	1,376	8,100	344
2011-07-06	1,321	1,350	1,321	1,346	7,600	336.50
2011-07-05	1,315	1,330	1,315	1,320	9,100	330
2011-07-04	1,300	1,303	1,290	1,302	8,800	325.50
2011-07-01	1,258	1,270	1,255	1,270	6,200	317.50
2011-06-30	1,244	1,249	1,240	1,248	6,100	312
2011-06-29	1,230	1,246	1,230	1,231	2,900	307.75
2011-06-28	1,233	1,233	1,228	1,230	2,400	307.50
2011-06-27	1,228	1,236	1,228	1,232	3,900	308
2011-06-24	1,227	1,228	1,226	1,228	2,000	307
2011-06-23	1,230	1,231	1,221	1,227	2,400	306.75
2011-06-22	1,220	1,234	1,219	1,232	6,300	308
2011-06-21	1,221	1,225	1,208	1,220	1,900	305
2011-06-20	1,211	1,219	1,210	1,211	2,500	302.75
2011-06-17	1,215	1,225	1,202	1,211	5,300	302.75
2011-06-16	1,222	1,235	1,215	1,215	6,600	303.75
2011-06-15	1,230	1,233	1,222	1,222	4,600	305.50
2011-06-14	1,219	1,231	1,218	1,221	4,600	305.25
2011-06-13	1,223	1,223	1,204	1,222	2,700	305.50
2011-06-10	1,211	1,223	1,211	1,223	8,000	305.75
2011-06-09	1,206	1,210	1,192	1,197	3,400	299.25
2011-06-08	1,211	1,212	1,200	1,211	5,300	302.75
2011-06-07	1,211	1,218	1,210	1,213	1,600	303.25
2011-06-06	1,210	1,222	1,210	1,210	3,100	302.50
2011-06-03	1,253	1,257	1,221	1,223	3,300	305.75
2011-06-02	1,253	1,253	1,245	1,253	6,700	313.25
2011-06-01	1,229	1,260	1,229	1,253	7,100	313.25
2011-05-31	1,225	1,230	1,210	1,229	3,700	307.25
2011-05-30	1,184	1,207	1,184	1,207	3,600	301.75
2011-05-27	1,185	1,198	1,180	1,183	4,500	295.75
2011-05-26	1,186	1,194	1,182	1,183	3,200	295.75
2011-05-25	1,178	1,181	1,176	1,178	3,000	294.50
2011-05-24	1,177	1,177	1,166	1,177	3,100	294.25
2011-05-23	1,190	1,191	1,174	1,178	6,800	294.50
2011-05-20	1,191	1,199	1,190	1,190	4,500	297.50
2011-05-19	1,197	1,197	1,191	1,191	4,700	297.75
2011-05-18	1,192	1,201	1,192	1,197	3,300	299.25
2011-05-17	1,210	1,210	1,185	1,190	4,700	297.50
2011-05-16	1,216	1,216	1,190	1,197	8,700	299.25
2011-05-13	1,240	1,241	1,215	1,216	8,000	304
2011-05-12	1,282	1,282	1,241	1,241	6,100	310.25
2011-05-11	1,276	1,283	1,270	1,281	11,900	320.25
2011-05-10	1,270	1,280	1,270	1,276	15,000	319
2011-05-09	1,282	1,282	1,260	1,274	8,500	318.50
2011-05-06	1,226	1,260	1,212	1,260	11,400	315
2011-05-02	1,239	1,247	1,226	1,236	12,500	309
2011-04-28	1,205	1,230	1,205	1,230	4,700	307.50
2011-04-27	1,208	1,213	1,200	1,200	4,700	300
2011-04-26	1,220	1,228	1,205	1,205	5,000	301.25
2011-04-25	1,240	1,240	1,215	1,215	2,400	303.75
2011-04-22	1,225	1,225	1,210	1,215	4,200	303.75
2011-04-21	1,231	1,258	1,214	1,221	5,400	305.25
2011-04-20	1,229	1,229	1,219	1,219	3,300	304.75
2011-04-19	1,210	1,220	1,208	1,219	2,000	304.75
2011-04-18	1,230	1,241	1,211	1,213	4,400	303.25
2011-04-15	1,245	1,250	1,217	1,218	4,500	304.50
2011-04-14	1,200	1,240	1,200	1,238	4,300	309.50
2011-04-13	1,224	1,244	1,200	1,225	2,700	306.25
2011-04-12	1,245	1,249	1,212	1,234	3,700	308.50
2011-04-11	1,230	1,261	1,200	1,249	6,500	312.25
2011-04-08	1,218	1,245	1,218	1,234	5,900	308.50
2011-04-07	1,237	1,238	1,206	1,230	7,400	307.50
2011-04-06	1,298	1,298	1,233	1,233	5,700	308.25
2011-04-05	1,300	1,300	1,236	1,281	8,300	320.25
2011-04-04	1,310	1,316	1,305	1,314	2,200	328.50
2011-04-01	1,324	1,335	1,313	1,313	6,000	328.25
2011-03-31	1,338	1,340	1,311	1,324	10,600	331
2011-03-30	1,275	1,355	1,270	1,355	7,500	338.75
2011-03-29	1,275	1,288	1,267	1,279	3,700	319.75
2011-03-28	1,290	1,294	1,262	1,290	7,800	322.50
2011-03-25	1,295	1,309	1,284	1,285	5,600	321.25
2011-03-24	1,300	1,312	1,265	1,265	13,700	316.25
2011-03-23	1,280	1,300	1,270	1,296	8,800	324
2011-03-22	1,298	1,298	1,256	1,284	14,500	321
2011-03-18	1,170	1,299	1,170	1,255	14,800	313.75
2011-03-17	1,101	1,180	1,101	1,150	15,400	287.50
2011-03-16	1,071	1,220	1,050	1,135	16,800	283.75
2011-03-15	1,135	1,160	989	1,050	30,500	262.50
2011-03-14	1,086	1,290	1,086	1,195	28,300	298.75
2011-03-11	1,402	1,402	1,382	1,386	16,900	346.50
2011-03-10	1,428	1,428	1,402	1,411	8,100	352.75
2011-03-09	1,443	1,443	1,425	1,426	12,700	356.50
2011-03-08	1,476	1,484	1,440	1,440	12,100	360
2011-03-07	1,495	1,528	1,421	1,477	13,400	369.25
2011-03-04	1,515	1,517	1,491	1,494	6,300	373.50
2011-03-03	1,484	1,506	1,484	1,501	4,400	375.25
2011-03-02	1,508	1,534	1,478	1,484	12,800	371
2011-03-01	1,500	1,539	1,500	1,508	11,200	377
2011-02-28	1,481	1,500	1,475	1,500	13,700	375
2011-02-25	1,498	1,502	1,470	1,475	14,100	368.75
2011-02-24	1,549	1,549	1,503	1,519	14,100	379.75
2011-02-23	1,561	1,566	1,551	1,551	10,600	387.75
2011-02-22	1,565	1,571	1,563	1,563	5,900	390.75
2011-02-21	1,571	1,578	1,570	1,573	6,900	393.25
2011-02-18	1,582	1,589	1,572	1,578	7,500	394.50
2011-02-17	1,554	1,582	1,554	1,581	16,300	395.25
2011-02-16	1,571	1,571	1,552	1,559	4,400	389.75
2011-02-15	1,562	1,572	1,556	1,570	7,800	392.50
2011-02-14	1,575	1,575	1,561	1,574	3,600	393.50
2011-02-10	1,556	1,575	1,556	1,568	9,100	392
2011-02-09	1,556	1,573	1,556	1,573	6,700	393.25
2011-02-08	1,590	1,593	1,560	1,563	16,600	390.75
2011-02-07	1,563	1,583	1,561	1,580	14,000	395
2011-02-04	1,535	1,574	1,514	1,558	22,900	389.50
2011-02-03	1,535	1,535	1,505	1,530	13,700	382.50
2011-02-02	1,520	1,540	1,512	1,540	15,100	385
2011-02-01	1,495	1,509	1,478	1,508	9,200	377
2011-01-31	1,500	1,525	1,470	1,495	16,200	373.75
2011-01-28	1,527	1,538	1,502	1,509	14,600	377.25
2011-01-27	1,513	1,551	1,513	1,535	10,900	383.75
2011-01-26	1,550	1,566	1,527	1,527	12,600	381.75
2011-01-25	1,529	1,552	1,520	1,548	11,200	387
2011-01-24	1,505	1,529	1,480	1,529	19,300	382.25
2011-01-21	1,580	1,580	1,521	1,527	12,800	381.75
2011-01-20	1,580	1,584	1,571	1,582	7,400	395.50
2011-01-19	1,588	1,588	1,562	1,578	9,700	394.50
2011-01-18	1,575	1,590	1,563	1,590	5,900	397.50
2011-01-17	1,558	1,579	1,558	1,572	4,900	393
2011-01-14	1,560	1,580	1,552	1,558	13,000	389.50
2011-01-13	1,540	1,578	1,430	1,560	26,700	390
2011-01-12	1,590	1,590	1,540	1,540	17,100	385
2011-01-11	1,585	1,619	1,569	1,598	12,300	399.50
2011-01-07	1,535	1,583	1,530	1,560	18,300	390
2011-01-06	1,497	1,520	1,497	1,520	10,500	380
2011-01-05	1,499	1,500	1,495	1,497	8,000	374.25
2011-01-04	1,480	1,500	1,475	1,481	14,000	370.25

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