7874 レック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	957	964	956	959	25,800	239.75
2012-12-27	957	963	953	953	58,500	238.25
2012-12-26	960	960	955	957	26,400	239.25
2012-12-25	960	960	952	958	31,900	239.50
2012-12-21	952	955	949	952	21,800	238
2012-12-20	960	962	947	950	89,800	237.50
2012-12-19	958	967	955	963	40,200	240.75
2012-12-18	964	965	958	958	31,800	239.50
2012-12-17	962	965	957	960	16,200	240
2012-12-14	950	955	950	953	18,200	238.25
2012-12-13	957	960	950	952	20,800	238
2012-12-12	958	959	952	952	23,700	238
2012-12-11	957	958	955	958	10,700	239.50
2012-12-10	950	954	950	954	9,200	238.50
2012-12-07	949	953	946	948	16,500	237
2012-12-06	966	966	942	946	59,000	236.50
2012-12-05	955	961	953	956	12,500	239
2012-12-04	982	982	945	955	81,500	238.75
2012-12-03	977	985	977	982	4,200	245.50
2012-11-30	980	980	974	977	8,200	244.25
2012-11-29	975	977	973	973	7,400	243.25
2012-11-28	980	984	975	978	3,700	244.50
2012-11-27	975	984	974	980	10,100	245
2012-11-26	975	980	974	974	10,100	243.50
2012-11-22	975	979	973	975	4,100	243.75
2012-11-21	973	979	967	970	7,100	242.50
2012-11-20	978	978	972	973	8,600	243.25
2012-11-19	968	977	968	976	5,600	244
2012-11-16	950	969	950	967	5,900	241.75
2012-11-15	950	960	942	960	7,800	240
2012-11-14	947	947	942	945	5,600	236.25
2012-11-13	958	959	945	946	12,700	236.50
2012-11-12	960	960	956	957	3,700	239.25
2012-11-09	962	970	956	959	10,700	239.75
2012-11-08	977	977	961	961	11,400	240.25
2012-11-07	979	981	974	976	4,200	244
2012-11-06	976	979	974	975	5,100	243.75
2012-11-05	976	981	971	975	7,200	243.75
2012-11-02	987	998	975	983	13,800	245.75
2012-11-01	998	999	982	986	10,300	246.50
2012-10-31	999	999	987	998	4,600	249.50
2012-10-30	978	999	975	999	23,300	249.75
2012-10-29	992	997	990	991	6,300	247.75
2012-10-26	990	996	990	991	5,600	247.75
2012-10-25	995	995	986	990	9,000	247.50
2012-10-24	990	999	989	990	5,200	247.50
2012-10-23	1,000	1,004	991	993	5,200	248.25
2012-10-22	997	1,003	997	1,000	3,700	250
2012-10-19	996	1,000	992	999	6,200	249.75
2012-10-18	990	997	988	997	5,400	249.25
2012-10-17	999	1,003	985	989	12,100	247.25
2012-10-16	969	1,000	969	994	15,900	248.50
2012-10-15	963	968	963	966	4,000	241.50
2012-10-12	976	976	957	963	8,900	240.75
2012-10-11	958	972	957	969	3,800	242.25
2012-10-10	980	980	948	948	26,500	237
2012-10-09	991	992	980	982	16,400	245.50
2012-10-05	1,000	1,001	990	991	13,300	247.75
2012-10-04	998	1,004	997	1,000	12,600	250
2012-10-03	1,016	1,016	997	998	10,900	249.50
2012-10-02	1,035	1,035	1,016	1,016	6,700	254
2012-10-01	1,029	1,030	1,020	1,023	5,400	255.75
2012-09-28	1,041	1,041	1,028	1,028	6,600	257
2012-09-27	1,021	1,042	1,016	1,041	5,800	260.25
2012-09-26	1,041	1,045	1,014	1,024	13,100	256
2012-09-25	1,040	1,052	1,030	1,052	10,800	263
2012-09-24	1,042	1,045	1,019	1,042	15,000	260.50
2012-09-21	1,053	1,053	1,038	1,042	3,900	260.50
2012-09-20	1,054	1,056	1,040	1,053	7,100	263.25
2012-09-19	1,050	1,055	1,046	1,054	9,800	263.50
2012-09-18	1,041	1,051	1,036	1,048	12,900	262
2012-09-14	1,043	1,047	1,037	1,041	16,400	260.25
2012-09-13	1,030	1,038	1,022	1,031	8,500	257.75
2012-09-12	1,020	1,031	1,018	1,027	9,400	256.75
2012-09-11	1,003	1,020	1,002	1,020	10,200	255
2012-09-10	1,014	1,028	1,010	1,028	5,500	257
2012-09-07	1,016	1,023	1,010	1,010	11,700	252.50
2012-09-06	1,040	1,040	1,011	1,011	4,600	252.75
2012-09-05	1,041	1,043	1,028	1,040	12,900	260
2012-09-04	1,025	1,045	1,024	1,041	8,100	260.25
2012-09-03	1,021	1,034	1,020	1,024	7,600	256
2012-08-31	1,011	1,037	1,011	1,019	5,700	254.75
2012-08-30	1,028	1,028	1,013	1,019	7,500	254.75
2012-08-29	1,026	1,029	1,018	1,029	4,600	257.25
2012-08-28	1,040	1,040	1,028	1,028	8,700	257
2012-08-27	1,040	1,040	1,031	1,034	6,300	258.50
2012-08-24	1,045	1,045	1,038	1,041	4,500	260.25
2012-08-23	1,039	1,048	1,033	1,045	3,300	261.25
2012-08-22	1,026	1,042	1,026	1,040	6,500	260
2012-08-21	1,046	1,051	1,042	1,047	7,000	261.75
2012-08-20	1,050	1,051	1,045	1,046	4,100	261.50
2012-08-17	1,058	1,058	1,039	1,053	16,600	263.25
2012-08-16	1,046	1,050	1,038	1,048	6,400	262
2012-08-15	1,043	1,048	1,030	1,046	8,200	261.50
2012-08-14	1,016	1,047	1,010	1,047	12,800	261.75
2012-08-13	1,014	1,030	1,014	1,024	2,000	256
2012-08-10	1,029	1,039	1,019	1,024	10,900	256
2012-08-09	1,022	1,033	1,022	1,030	5,800	257.50
2012-08-08	1,006	1,023	1,006	1,022	4,200	255.50
2012-08-07	1,038	1,038	1,003	1,003	6,300	250.75
2012-08-06	1,019	1,022	1,006	1,021	12,100	255.25
2012-08-03	1,002	1,020	1,000	1,012	11,600	253
2012-08-02	1,005	1,015	1,003	1,003	5,300	250.75
2012-08-01	1,003	1,007	999	1,007	15,300	251.75
2012-07-31	1,010	1,018	1,001	1,008	11,700	252
2012-07-30	1,009	1,011	1,000	1,010	9,200	252.50
2012-07-27	1,003	1,013	996	1,009	27,200	252.25
2012-07-26	1,001	1,057	1,001	1,057	10,700	264.25
2012-07-25	1,004	1,008	991	996	13,900	249
2012-07-24	1,002	1,002	992	1,000	7,100	250
2012-07-23	1,006	1,006	990	990	15,300	247.50
2012-07-20	1,018	1,019	1,006	1,006	8,800	251.50
2012-07-19	1,015	1,028	1,011	1,017	20,600	254.25
2012-07-18	1,047	1,050	1,026	1,028	10,400	257
2012-07-17	1,039	1,049	1,039	1,047	9,800	261.75
2012-07-13	1,046	1,046	1,025	1,039	8,600	259.75
2012-07-12	1,052	1,053	1,046	1,046	9,400	261.50
2012-07-11	1,080	1,080	1,055	1,064	7,100	266
2012-07-10	1,070	1,070	1,061	1,062	9,600	265.50
2012-07-09	1,082	1,083	1,064	1,066	6,500	266.50
2012-07-06	1,079	1,089	1,078	1,083	10,200	270.75
2012-07-05	1,073	1,089	1,073	1,079	11,400	269.75
2012-07-04	1,077	1,082	1,071	1,080	8,800	270
2012-07-03	1,080	1,080	1,076	1,076	8,100	269
2012-07-02	1,063	1,081	1,063	1,076	30,200	269
2012-06-29	1,051	1,069	1,051	1,066	17,700	266.50
2012-06-28	1,045	1,049	1,042	1,049	7,000	262.25
2012-06-27	1,031	1,047	1,030	1,038	4,200	259.50
2012-06-26	1,015	1,038	1,015	1,030	13,100	257.50
2012-06-25	1,046	1,050	1,033	1,039	5,500	259.75
2012-06-22	1,018	1,047	1,012	1,046	14,900	261.50
2012-06-21	1,060	1,060	1,044	1,048	12,100	262
2012-06-20	1,030	1,053	1,030	1,051	21,300	262.75
2012-06-19	1,000	1,049	1,000	1,027	24,700	256.75
2012-06-18	984	1,000	980	996	28,700	249
2012-06-15	978	986	978	978	23,200	244.50
2012-06-14	971	980	970	978	12,600	244.50
2012-06-13	980	984	976	978	13,300	244.50
2012-06-12	982	984	978	981	20,000	245.25
2012-06-11	981	992	980	981	34,200	245.25
2012-06-08	980	980	971	979	23,900	244.75
2012-06-07	986	996	980	989	14,500	247.25
2012-06-06	962	985	952	985	11,700	246.25
2012-06-05	950	961	950	961	9,600	240.25
2012-06-04	966	966	946	947	19,300	236.75
2012-06-01	990	990	963	965	11,500	241.25
2012-05-31	981	994	971	990	10,900	247.50
2012-05-30	1,009	1,009	991	997	10,500	249.25
2012-05-29	969	991	969	991	12,200	247.75
2012-05-28	979	979	964	970	13,100	242.50
2012-05-25	978	980	963	967	12,700	241.75
2012-05-24	1,000	1,010	957	963	40,800	240.75
2012-05-23	1,000	1,015	988	994	19,600	248.50
2012-05-22	977	1,014	973	1,007	22,200	251.75
2012-05-21	977	978	958	961	26,900	240.25
2012-05-18	978	982	952	959	28,000	239.75
2012-05-17	975	983	970	977	25,300	244.25
2012-05-16	982	986	978	981	26,600	245.25
2012-05-15	1,000	1,007	980	988	39,300	247
2012-05-14	1,028	1,028	1,007	1,007	20,700	251.75
2012-05-11	1,045	1,050	1,034	1,034	17,000	258.50
2012-05-10	1,041	1,050	1,032	1,043	17,200	260.75
2012-05-09	1,078	1,078	1,041	1,043	43,100	260.75
2012-05-08	1,095	1,095	1,071	1,077	91,800	269.25
2012-05-07	1,200	1,200	1,193	1,194	12,900	298.50
2012-05-02	1,222	1,225	1,216	1,217	5,800	304.25
2012-05-01	1,226	1,228	1,217	1,223	8,100	305.75
2012-04-27	1,240	1,241	1,216	1,226	13,200	306.50
2012-04-26	1,250	1,250	1,231	1,232	8,500	308
2012-04-25	1,239	1,248	1,226	1,243	14,100	310.75
2012-04-24	1,236	1,236	1,220	1,225	10,500	306.25
2012-04-23	1,257	1,264	1,231	1,245	12,400	311.25
2012-04-20	1,238	1,258	1,234	1,247	7,800	311.75
2012-04-19	1,248	1,248	1,230	1,232	8,700	308
2012-04-18	1,248	1,260	1,235	1,239	6,300	309.75
2012-04-17	1,237	1,239	1,226	1,235	9,200	308.75
2012-04-16	1,209	1,236	1,208	1,225	19,300	306.25
2012-04-13	1,193	1,221	1,193	1,210	25,200	302.50
2012-04-12	1,199	1,220	1,192	1,200	26,200	300
2012-04-11	1,226	1,227	1,191	1,192	34,900	298
2012-04-10	1,236	1,240	1,229	1,230	14,400	307.50
2012-04-09	1,248	1,257	1,226	1,229	23,800	307.25
2012-04-06	1,248	1,277	1,246	1,267	19,600	316.75
2012-04-05	1,250	1,250	1,231	1,244	25,800	311
2012-04-04	1,280	1,304	1,263	1,266	28,300	316.50
2012-04-03	1,320	1,320	1,288	1,291	21,000	322.75
2012-04-02	1,335	1,340	1,318	1,320	23,500	330
2012-03-30	1,316	1,344	1,307	1,336	23,700	334
2012-03-29	1,308	1,319	1,295	1,317	16,900	329.25
2012-03-28	1,300	1,319	1,296	1,315	24,000	328.75
2012-03-27	1,293	1,333	1,293	1,318	22,100	329.50
2012-03-26	1,342	1,342	1,296	1,302	24,400	325.50
2012-03-23	1,323	1,338	1,295	1,329	48,600	332.25
2012-03-22	1,287	1,325	1,285	1,323	55,900	330.75
2012-03-21	1,290	1,297	1,275	1,289	41,600	322.25
2012-03-19	1,264	1,294	1,264	1,290	53,000	322.50
2012-03-16	1,252	1,267	1,249	1,263	70,000	315.75
2012-03-15	1,250	1,254	1,241	1,250	51,200	312.50
2012-03-14	1,273	1,277	1,247	1,253	58,500	313.25
2012-03-13	1,242	1,270	1,242	1,264	38,500	316
2012-03-12	1,238	1,250	1,238	1,240	25,100	310
2012-03-09	1,236	1,247	1,230	1,238	41,800	309.50
2012-03-08	1,244	1,245	1,220	1,225	54,700	306.25
2012-03-07	1,230	1,245	1,230	1,234	29,100	308.50
2012-03-06	1,255	1,261	1,246	1,251	25,900	312.75
2012-03-05	1,260	1,264	1,243	1,247	13,900	311.75
2012-03-02	1,230	1,254	1,230	1,247	27,100	311.75
2012-03-01	1,262	1,268	1,223	1,229	42,300	307.25
2012-02-29	1,287	1,287	1,256	1,262	53,100	315.50
2012-02-28	1,280	1,290	1,265	1,286	50,200	321.50
2012-02-27	1,292	1,295	1,279	1,280	31,200	320
2012-02-24	1,300	1,307	1,286	1,291	33,400	322.75
2012-02-23	1,283	1,288	1,273	1,286	21,400	321.50
2012-02-22	1,271	1,280	1,262	1,278	21,700	319.50
2012-02-21	1,250	1,277	1,247	1,269	46,800	317.25
2012-02-20	1,263	1,270	1,245	1,249	46,300	312.25
2012-02-17	1,260	1,266	1,238	1,245	36,900	311.25
2012-02-16	1,263	1,283	1,255	1,258	24,100	314.50
2012-02-15	1,255	1,288	1,255	1,272	46,500	318
2012-02-14	1,240	1,253	1,231	1,247	43,500	311.75
2012-02-13	1,240	1,240	1,203	1,215	31,100	303.75
2012-02-10	1,250	1,258	1,246	1,249	49,400	312.25
2012-02-09	1,231	1,258	1,230	1,249	47,000	312.25
2012-02-08	1,193	1,240	1,186	1,230	94,700	307.50
2012-02-07	1,181	1,193	1,175	1,187	49,100	296.75
2012-02-06	1,159	1,189	1,159	1,188	41,700	297
2012-02-03	1,159	1,159	1,149	1,157	20,300	289.25
2012-02-02	1,174	1,174	1,136	1,143	28,500	285.75
2012-02-01	1,137	1,150	1,137	1,146	18,900	286.50
2012-01-31	1,134	1,140	1,130	1,137	30,900	284.25
2012-01-30	1,120	1,139	1,119	1,129	41,900	282.25
2012-01-27	1,151	1,151	1,120	1,130	137,300	282.50
2012-01-26	1,185	1,190	1,182	1,190	17,900	297.50
2012-01-25	1,185	1,191	1,166	1,188	25,000	297
2012-01-24	1,198	1,198	1,183	1,185	21,100	296.25
2012-01-23	1,194	1,200	1,185	1,195	32,000	298.75
2012-01-20	1,204	1,207	1,181	1,191	31,500	297.75
2012-01-19	1,178	1,206	1,178	1,198	65,000	299.50
2012-01-18	1,178	1,181	1,163	1,173	28,100	293.25
2012-01-17	1,199	1,199	1,167	1,184	44,800	296
2012-01-16	1,154	1,198	1,153	1,198	51,700	299.50
2012-01-13	1,185	1,205	1,144	1,152	89,800	288
2012-01-12	1,226	1,235	1,190	1,192	77,000	298
2012-01-11	1,190	1,228	1,187	1,225	102,700	306.25
2012-01-10	1,175	1,191	1,172	1,191	48,800	297.75
2012-01-06	1,165	1,186	1,155	1,172	76,000	293
2012-01-05	1,151	1,165	1,145	1,160	56,300	290
2012-01-04	1,150	1,161	1,132	1,147	78,900	286.75

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