7874 レック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,205	1,212	1,205	1,212	7,500	303
2013-12-27	1,195	1,210	1,195	1,205	13,900	301.25
2013-12-26	1,160	1,199	1,160	1,195	13,800	298.75
2013-12-25	1,192	1,195	1,150	1,156	24,100	289
2013-12-24	1,200	1,217	1,194	1,194	29,300	298.50
2013-12-20	1,218	1,230	1,216	1,226	15,200	306.50
2013-12-19	1,235	1,235	1,225	1,234	14,900	308.50
2013-12-18	1,225	1,240	1,225	1,237	11,900	309.25
2013-12-17	1,233	1,240	1,227	1,238	10,000	309.50
2013-12-16	1,242	1,247	1,231	1,232	14,800	308
2013-12-13	1,245	1,248	1,238	1,242	24,100	310.50
2013-12-12	1,234	1,244	1,233	1,241	3,900	310.25
2013-12-11	1,245	1,255	1,244	1,249	21,800	312.25
2013-12-10	1,232	1,247	1,232	1,245	7,300	311.25
2013-12-09	1,236	1,243	1,230	1,243	12,700	310.75
2013-12-06	1,236	1,236	1,226	1,229	7,400	307.25
2013-12-05	1,233	1,240	1,230	1,230	13,400	307.50
2013-12-04	1,231	1,244	1,230	1,232	14,700	308
2013-12-03	1,245	1,250	1,239	1,239	15,000	309.75
2013-12-02	1,232	1,248	1,230	1,237	17,400	309.25
2013-11-29	1,229	1,236	1,229	1,232	5,400	308
2013-11-28	1,236	1,240	1,228	1,238	4,400	309.50
2013-11-27	1,227	1,236	1,227	1,236	5,000	309
2013-11-26	1,231	1,244	1,228	1,230	17,400	307.50
2013-11-25	1,236	1,248	1,231	1,247	11,900	311.75
2013-11-22	1,248	1,249	1,233	1,236	8,700	309
2013-11-21	1,240	1,248	1,239	1,248	18,400	312
2013-11-20	1,240	1,244	1,231	1,240	9,700	310
2013-11-19	1,234	1,247	1,231	1,235	11,200	308.75
2013-11-18	1,242	1,249	1,230	1,238	16,000	309.50
2013-11-15	1,235	1,247	1,229	1,242	15,100	310.50
2013-11-14	1,234	1,234	1,220	1,232	12,600	308
2013-11-13	1,236	1,236	1,219	1,227	16,400	306.75
2013-11-12	1,217	1,249	1,217	1,236	12,700	309
2013-11-11	1,215	1,221	1,215	1,221	11,600	305.25
2013-11-08	1,215	1,220	1,211	1,215	7,700	303.75
2013-11-07	1,220	1,221	1,215	1,219	11,800	304.75
2013-11-06	1,220	1,224	1,215	1,222	14,500	305.50
2013-11-05	1,237	1,239	1,215	1,230	13,500	307.50
2013-11-01	1,248	1,249	1,216	1,241	29,700	310.25
2013-10-31	1,268	1,269	1,247	1,252	7,600	313
2013-10-30	1,203	1,280	1,202	1,274	33,200	318.50
2013-10-29	1,271	1,280	1,268	1,277	8,300	319.25
2013-10-28	1,260	1,280	1,259	1,277	11,800	319.25
2013-10-25	1,264	1,265	1,253	1,256	10,500	314
2013-10-24	1,253	1,264	1,251	1,262	10,500	315.50
2013-10-23	1,265	1,265	1,251	1,253	8,700	313.25
2013-10-22	1,267	1,270	1,249	1,267	6,500	316.75
2013-10-21	1,262	1,269	1,251	1,266	6,300	316.50
2013-10-18	1,247	1,269	1,247	1,266	6,000	316.50
2013-10-17	1,275	1,276	1,246	1,258	8,100	314.50
2013-10-16	1,262	1,270	1,244	1,249	6,100	312.25
2013-10-15	1,287	1,297	1,230	1,264	18,900	316
2013-10-11	1,280	1,288	1,274	1,287	10,700	321.75
2013-10-10	1,277	1,277	1,263	1,274	2,200	318.50
2013-10-09	1,278	1,278	1,260	1,276	5,400	319
2013-10-08	1,248	1,278	1,248	1,278	12,400	319.50
2013-10-07	1,255	1,256	1,238	1,248	8,400	312
2013-10-04	1,255	1,255	1,238	1,244	6,300	311
2013-10-03	1,270	1,275	1,251	1,254	11,900	313.50
2013-10-02	1,280	1,290	1,266	1,275	19,200	318.75
2013-10-01	1,263	1,280	1,263	1,279	19,100	319.75
2013-09-30	1,247	1,270	1,235	1,263	13,000	315.75
2013-09-27	1,232	1,249	1,232	1,247	10,300	311.75
2013-09-26	1,228	1,253	1,222	1,244	8,000	311
2013-09-25	1,245	1,255	1,231	1,254	18,100	313.50
2013-09-24	1,253	1,257	1,245	1,255	14,600	313.75
2013-09-20	1,259	1,259	1,244	1,253	4,200	313.25
2013-09-19	1,246	1,258	1,244	1,258	7,300	314.50
2013-09-18	1,245	1,253	1,238	1,246	6,600	311.50
2013-09-17	1,260	1,265	1,241	1,247	7,600	311.75
2013-09-13	1,250	1,264	1,241	1,254	21,200	313.50
2013-09-12	1,235	1,245	1,233	1,238	9,000	309.50
2013-09-11	1,235	1,240	1,228	1,235	11,900	308.75
2013-09-10	1,228	1,235	1,222	1,232	12,200	308
2013-09-09	1,215	1,229	1,215	1,226	8,300	306.50
2013-09-06	1,214	1,214	1,210	1,214	6,400	303.50
2013-09-05	1,220	1,220	1,206	1,214	10,900	303.50
2013-09-04	1,208	1,215	1,204	1,215	14,000	303.75
2013-09-03	1,206	1,207	1,202	1,206	8,000	301.50
2013-09-02	1,201	1,206	1,200	1,201	5,500	300.25
2013-08-30	1,200	1,204	1,199	1,200	24,500	300
2013-08-29	1,200	1,205	1,200	1,200	10,900	300
2013-08-28	1,201	1,204	1,199	1,200	20,600	300
2013-08-27	1,200	1,209	1,200	1,200	28,400	300
2013-08-26	1,187	1,196	1,180	1,188	5,200	297
2013-08-23	1,196	1,199	1,169	1,190	6,100	297.50
2013-08-22	1,190	1,196	1,180	1,196	7,200	299
2013-08-21	1,181	1,192	1,180	1,186	7,400	296.50
2013-08-20	1,185	1,200	1,184	1,184	10,500	296
2013-08-19	1,200	1,200	1,186	1,193	8,400	298.25
2013-08-16	1,188	1,203	1,187	1,200	8,100	300
2013-08-15	1,200	1,203	1,189	1,200	9,300	300
2013-08-14	1,197	1,203	1,190	1,203	9,000	300.75
2013-08-13	1,200	1,203	1,191	1,202	5,700	300.50
2013-08-12	1,197	1,204	1,192	1,203	13,000	300.75
2013-08-09	1,194	1,194	1,182	1,186	10,400	296.50
2013-08-08	1,179	1,197	1,179	1,183	6,100	295.75
2013-08-07	1,180	1,199	1,171	1,189	12,000	297.25
2013-08-06	1,200	1,209	1,183	1,200	12,500	300
2013-08-05	1,200	1,211	1,200	1,207	8,800	301.75
2013-08-02	1,169	1,208	1,169	1,203	41,900	300.75
2013-08-01	1,146	1,160	1,144	1,160	11,100	290
2013-07-31	1,151	1,157	1,141	1,146	8,500	286.50
2013-07-30	1,135	1,151	1,127	1,151	11,000	287.75
2013-07-29	1,141	1,151	1,131	1,135	9,800	283.75
2013-07-26	1,152	1,159	1,140	1,148	11,900	287
2013-07-25	1,163	1,164	1,155	1,157	8,000	289.25
2013-07-24	1,156	1,164	1,156	1,163	6,000	290.75
2013-07-23	1,159	1,162	1,155	1,156	4,700	289
2013-07-22	1,151	1,162	1,145	1,159	12,200	289.75
2013-07-19	1,163	1,165	1,135	1,151	16,700	287.75
2013-07-18	1,137	1,165	1,126	1,165	19,800	291.25
2013-07-17	1,139	1,147	1,135	1,146	9,900	286.50
2013-07-16	1,139	1,149	1,139	1,139	14,600	284.75
2013-07-12	1,143	1,145	1,132	1,139	12,000	284.75
2013-07-11	1,126	1,140	1,126	1,132	3,400	283
2013-07-10	1,130	1,142	1,129	1,140	7,800	285
2013-07-09	1,115	1,135	1,115	1,130	11,400	282.50
2013-07-08	1,140	1,140	1,080	1,112	26,000	278
2013-07-05	1,132	1,144	1,125	1,137	6,900	284.25
2013-07-04	1,142	1,142	1,132	1,132	4,200	283
2013-07-03	1,142	1,156	1,140	1,140	7,200	285
2013-07-02	1,139	1,141	1,135	1,140	3,500	285
2013-07-01	1,139	1,147	1,135	1,139	7,800	284.75
2013-06-28	1,139	1,142	1,121	1,139	8,200	284.75
2013-06-27	1,123	1,141	1,106	1,139	8,000	284.75
2013-06-26	1,111	1,125	1,102	1,108	3,300	277
2013-06-25	1,140	1,145	1,105	1,108	7,900	277
2013-06-24	1,130	1,150	1,130	1,143	3,400	285.75
2013-06-21	1,091	1,119	1,091	1,119	3,900	279.75
2013-06-20	1,132	1,132	1,121	1,121	7,900	280.25
2013-06-19	1,120	1,133	1,118	1,123	2,900	280.75
2013-06-18	1,099	1,143	1,099	1,118	5,300	279.50
2013-06-17	1,067	1,094	1,061	1,080	2,300	270
2013-06-14	1,080	1,152	1,060	1,060	24,400	265
2013-06-13	1,096	1,150	1,081	1,088	9,200	272
2013-06-12	1,101	1,118	1,093	1,102	11,400	275.50
2013-06-11	1,120	1,148	1,100	1,100	9,400	275
2013-06-10	1,065	1,122	1,065	1,118	9,600	279.50
2013-06-07	1,073	1,082	1,052	1,057	14,800	264.25
2013-06-06	1,100	1,107	1,084	1,085	9,700	271.25
2013-06-05	1,112	1,127	1,101	1,101	7,400	275.25
2013-06-04	1,115	1,115	1,091	1,109	12,800	277.25
2013-06-03	1,125	1,136	1,111	1,111	10,100	277.75
2013-05-31	1,145	1,149	1,131	1,133	5,500	283.25
2013-05-30	1,154	1,154	1,126	1,126	16,800	281.50
2013-05-29	1,165	1,166	1,150	1,158	17,000	289.50
2013-05-28	1,151	1,180	1,151	1,153	6,600	288.25
2013-05-27	1,200	1,201	1,162	1,162	12,800	290.50
2013-05-24	1,202	1,221	1,187	1,187	22,300	296.75
2013-05-23	1,259	1,267	1,220	1,220	14,300	305
2013-05-22	1,259	1,270	1,258	1,259	10,000	314.75
2013-05-21	1,268	1,268	1,257	1,258	8,900	314.50
2013-05-20	1,273	1,277	1,250	1,257	14,900	314.25
2013-05-17	1,260	1,281	1,260	1,273	10,900	318.25
2013-05-16	1,280	1,280	1,255	1,268	14,900	317
2013-05-15	1,288	1,291	1,277	1,278	16,800	319.50
2013-05-14	1,280	1,290	1,280	1,288	18,200	322
2013-05-13	1,285	1,296	1,281	1,285	18,300	321.25
2013-05-10	1,281	1,300	1,280	1,294	27,600	323.50
2013-05-09	1,317	1,317	1,300	1,300	10,600	325
2013-05-08	1,310	1,312	1,302	1,306	10,900	326.50
2013-05-07	1,300	1,312	1,300	1,310	25,900	327.50
2013-05-02	1,298	1,300	1,291	1,299	14,800	324.75
2013-05-01	1,289	1,296	1,286	1,290	10,400	322.50
2013-04-30	1,281	1,297	1,276	1,289	11,800	322.25
2013-04-26	1,287	1,287	1,276	1,280	10,300	320
2013-04-25	1,268	1,288	1,263	1,286	21,100	321.50
2013-04-24	1,265	1,273	1,262	1,268	12,200	317
2013-04-23	1,290	1,290	1,250	1,265	13,400	316.25
2013-04-22	1,285	1,292	1,268	1,273	12,100	318.25
2013-04-19	1,280	1,282	1,269	1,272	13,200	318
2013-04-18	1,279	1,282	1,267	1,268	8,900	317
2013-04-17	1,294	1,297	1,280	1,280	9,500	320
2013-04-16	1,260	1,298	1,260	1,294	32,400	323.50
2013-04-15	1,279	1,290	1,265	1,288	14,700	322
2013-04-12	1,265	1,288	1,255	1,283	17,100	320.75
2013-04-11	1,244	1,265	1,241	1,265	25,600	316.25
2013-04-10	1,257	1,266	1,237	1,244	26,400	311
2013-04-09	1,297	1,297	1,250	1,257	31,400	314.25
2013-04-08	1,270	1,292	1,270	1,288	31,500	322
2013-04-05	1,260	1,271	1,240	1,269	40,900	317.25
2013-04-04	1,206	1,235	1,186	1,233	22,200	308.25
2013-04-03	1,230	1,230	1,191	1,207	28,100	301.75
2013-04-02	1,150	1,215	1,141	1,207	39,800	301.75
2013-04-01	1,230	1,230	1,172	1,172	44,500	293
2013-03-29	1,282	1,282	1,234	1,237	27,000	309.25
2013-03-28	1,276	1,291	1,265	1,281	35,700	320.25
2013-03-27	1,262	1,299	1,260	1,287	32,100	321.75
2013-03-26	1,303	1,310	1,290	1,306	33,100	326.50
2013-03-25	1,340	1,363	1,293	1,297	54,300	324.25
2013-03-22	1,360	1,360	1,348	1,348	64,800	337
2013-03-21	1,369	1,376	1,362	1,363	64,300	340.75
2013-03-19	1,376	1,379	1,369	1,369	59,100	342.25
2013-03-18	1,366	1,377	1,364	1,375	33,700	343.75
2013-03-15	1,341	1,367	1,341	1,364	41,400	341
2013-03-14	1,349	1,352	1,330	1,340	56,600	335
2013-03-13	1,411	1,411	1,334	1,358	81,900	339.50
2013-03-12	1,437	1,437	1,411	1,411	79,500	352.75
2013-03-11	1,435	1,442	1,430	1,436	31,100	359
2013-03-08	1,400	1,418	1,399	1,418	57,200	354.50
2013-03-07	1,399	1,414	1,395	1,397	52,200	349.25
2013-03-06	1,352	1,384	1,351	1,382	49,100	345.50
2013-03-05	1,356	1,357	1,351	1,351	44,700	337.75
2013-03-04	1,348	1,355	1,345	1,351	50,900	337.75
2013-03-01	1,325	1,345	1,321	1,339	46,900	334.75
2013-02-28	1,290	1,325	1,290	1,320	71,700	330
2013-02-27	1,280	1,298	1,277	1,290	72,100	322.50
2013-02-26	1,261	1,277	1,255	1,275	75,900	318.75
2013-02-25	1,260	1,268	1,255	1,261	54,100	315.25
2013-02-22	1,241	1,261	1,237	1,259	51,700	314.75
2013-02-21	1,225	1,250	1,220	1,248	64,600	312
2013-02-20	1,215	1,225	1,209	1,225	61,000	306.25
2013-02-19	1,218	1,224	1,214	1,215	59,100	303.75
2013-02-18	1,211	1,225	1,205	1,218	60,800	304.50
2013-02-15	1,218	1,221	1,190	1,215	90,300	303.75
2013-02-14	1,176	1,220	1,176	1,218	83,000	304.50
2013-02-13	1,191	1,194	1,176	1,176	41,900	294
2013-02-12	1,165	1,183	1,164	1,179	61,300	294.75
2013-02-08	1,139	1,155	1,131	1,151	48,200	287.75
2013-02-07	1,114	1,137	1,114	1,135	51,900	283.75
2013-02-06	1,106	1,114	1,103	1,113	50,600	278.25
2013-02-05	1,112	1,119	1,102	1,106	40,100	276.50
2013-02-04	1,123	1,129	1,113	1,113	47,200	278.25
2013-02-01	1,150	1,150	1,105	1,120	114,800	280
2013-01-31	1,047	1,055	1,047	1,054	14,200	263.50
2013-01-30	1,035	1,050	1,035	1,048	26,500	262
2013-01-29	1,039	1,042	1,034	1,034	18,700	258.50
2013-01-28	1,035	1,042	1,035	1,035	22,300	258.75
2013-01-25	1,045	1,049	1,031	1,036	32,500	259
2013-01-24	1,045	1,047	1,039	1,047	18,800	261.75
2013-01-23	1,043	1,048	1,039	1,046	22,500	261.50
2013-01-22	1,033	1,043	1,030	1,043	19,800	260.75
2013-01-21	1,025	1,039	1,025	1,033	16,400	258.25
2013-01-18	1,023	1,029	1,020	1,020	19,000	255
2013-01-17	1,023	1,030	1,019	1,019	21,700	254.75
2013-01-16	1,039	1,045	1,025	1,025	25,400	256.25
2013-01-15	1,027	1,040	1,023	1,036	24,900	259
2013-01-11	1,011	1,022	1,010	1,016	26,700	254
2013-01-10	1,000	1,009	999	1,006	26,900	251.50
2013-01-09	1,008	1,008	985	990	32,200	247.50
2013-01-08	1,002	1,010	997	1,000	31,900	250
2013-01-07	986	990	979	987	39,500	246.75
2013-01-04	973	980	969	977	35,600	244.25

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