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
2013-12-301,2051,2121,2051,2127,500303
2013-12-271,1951,2101,1951,20513,900301.25
2013-12-261,1601,1991,1601,19513,800298.75
2013-12-251,1921,1951,1501,15624,100289
2013-12-241,2001,2171,1941,19429,300298.50
2013-12-201,2181,2301,2161,22615,200306.50
2013-12-191,2351,2351,2251,23414,900308.50
2013-12-181,2251,2401,2251,23711,900309.25
2013-12-171,2331,2401,2271,23810,000309.50
2013-12-161,2421,2471,2311,23214,800308
2013-12-131,2451,2481,2381,24224,100310.50
2013-12-121,2341,2441,2331,2413,900310.25
2013-12-111,2451,2551,2441,24921,800312.25
2013-12-101,2321,2471,2321,2457,300311.25
2013-12-091,2361,2431,2301,24312,700310.75
2013-12-061,2361,2361,2261,2297,400307.25
2013-12-051,2331,2401,2301,23013,400307.50
2013-12-041,2311,2441,2301,23214,700308
2013-12-031,2451,2501,2391,23915,000309.75
2013-12-021,2321,2481,2301,23717,400309.25
2013-11-291,2291,2361,2291,2325,400308
2013-11-281,2361,2401,2281,2384,400309.50
2013-11-271,2271,2361,2271,2365,000309
2013-11-261,2311,2441,2281,23017,400307.50
2013-11-251,2361,2481,2311,24711,900311.75
2013-11-221,2481,2491,2331,2368,700309
2013-11-211,2401,2481,2391,24818,400312
2013-11-201,2401,2441,2311,2409,700310
2013-11-191,2341,2471,2311,23511,200308.75
2013-11-181,2421,2491,2301,23816,000309.50
2013-11-151,2351,2471,2291,24215,100310.50
2013-11-141,2341,2341,2201,23212,600308
2013-11-131,2361,2361,2191,22716,400306.75
2013-11-121,2171,2491,2171,23612,700309
2013-11-111,2151,2211,2151,22111,600305.25
2013-11-081,2151,2201,2111,2157,700303.75
2013-11-071,2201,2211,2151,21911,800304.75
2013-11-061,2201,2241,2151,22214,500305.50
2013-11-051,2371,2391,2151,23013,500307.50
2013-11-011,2481,2491,2161,24129,700310.25
2013-10-311,2681,2691,2471,2527,600313
2013-10-301,2031,2801,2021,27433,200318.50
2013-10-291,2711,2801,2681,2778,300319.25
2013-10-281,2601,2801,2591,27711,800319.25
2013-10-251,2641,2651,2531,25610,500314
2013-10-241,2531,2641,2511,26210,500315.50
2013-10-231,2651,2651,2511,2538,700313.25
2013-10-221,2671,2701,2491,2676,500316.75
2013-10-211,2621,2691,2511,2666,300316.50
2013-10-181,2471,2691,2471,2666,000316.50
2013-10-171,2751,2761,2461,2588,100314.50
2013-10-161,2621,2701,2441,2496,100312.25
2013-10-151,2871,2971,2301,26418,900316
2013-10-111,2801,2881,2741,28710,700321.75
2013-10-101,2771,2771,2631,2742,200318.50
2013-10-091,2781,2781,2601,2765,400319
2013-10-081,2481,2781,2481,27812,400319.50
2013-10-071,2551,2561,2381,2488,400312
2013-10-041,2551,2551,2381,2446,300311
2013-10-031,2701,2751,2511,25411,900313.50
2013-10-021,2801,2901,2661,27519,200318.75
2013-10-011,2631,2801,2631,27919,100319.75
2013-09-301,2471,2701,2351,26313,000315.75
2013-09-271,2321,2491,2321,24710,300311.75
2013-09-261,2281,2531,2221,2448,000311
2013-09-251,2451,2551,2311,25418,100313.50
2013-09-241,2531,2571,2451,25514,600313.75
2013-09-201,2591,2591,2441,2534,200313.25
2013-09-191,2461,2581,2441,2587,300314.50
2013-09-181,2451,2531,2381,2466,600311.50
2013-09-171,2601,2651,2411,2477,600311.75
2013-09-131,2501,2641,2411,25421,200313.50
2013-09-121,2351,2451,2331,2389,000309.50
2013-09-111,2351,2401,2281,23511,900308.75
2013-09-101,2281,2351,2221,23212,200308
2013-09-091,2151,2291,2151,2268,300306.50
2013-09-061,2141,2141,2101,2146,400303.50
2013-09-051,2201,2201,2061,21410,900303.50
2013-09-041,2081,2151,2041,21514,000303.75
2013-09-031,2061,2071,2021,2068,000301.50
2013-09-021,2011,2061,2001,2015,500300.25
2013-08-301,2001,2041,1991,20024,500300
2013-08-291,2001,2051,2001,20010,900300
2013-08-281,2011,2041,1991,20020,600300
2013-08-271,2001,2091,2001,20028,400300
2013-08-261,1871,1961,1801,1885,200297
2013-08-231,1961,1991,1691,1906,100297.50
2013-08-221,1901,1961,1801,1967,200299
2013-08-211,1811,1921,1801,1867,400296.50
2013-08-201,1851,2001,1841,18410,500296
2013-08-191,2001,2001,1861,1938,400298.25
2013-08-161,1881,2031,1871,2008,100300
2013-08-151,2001,2031,1891,2009,300300
2013-08-141,1971,2031,1901,2039,000300.75
2013-08-131,2001,2031,1911,2025,700300.50
2013-08-121,1971,2041,1921,20313,000300.75
2013-08-091,1941,1941,1821,18610,400296.50
2013-08-081,1791,1971,1791,1836,100295.75
2013-08-071,1801,1991,1711,18912,000297.25
2013-08-061,2001,2091,1831,20012,500300
2013-08-051,2001,2111,2001,2078,800301.75
2013-08-021,1691,2081,1691,20341,900300.75
2013-08-011,1461,1601,1441,16011,100290
2013-07-311,1511,1571,1411,1468,500286.50
2013-07-301,1351,1511,1271,15111,000287.75
2013-07-291,1411,1511,1311,1359,800283.75
2013-07-261,1521,1591,1401,14811,900287
2013-07-251,1631,1641,1551,1578,000289.25
2013-07-241,1561,1641,1561,1636,000290.75
2013-07-231,1591,1621,1551,1564,700289
2013-07-221,1511,1621,1451,15912,200289.75
2013-07-191,1631,1651,1351,15116,700287.75
2013-07-181,1371,1651,1261,16519,800291.25
2013-07-171,1391,1471,1351,1469,900286.50
2013-07-161,1391,1491,1391,13914,600284.75
2013-07-121,1431,1451,1321,13912,000284.75
2013-07-111,1261,1401,1261,1323,400283
2013-07-101,1301,1421,1291,1407,800285
2013-07-091,1151,1351,1151,13011,400282.50
2013-07-081,1401,1401,0801,11226,000278
2013-07-051,1321,1441,1251,1376,900284.25
2013-07-041,1421,1421,1321,1324,200283
2013-07-031,1421,1561,1401,1407,200285
2013-07-021,1391,1411,1351,1403,500285
2013-07-011,1391,1471,1351,1397,800284.75
2013-06-281,1391,1421,1211,1398,200284.75
2013-06-271,1231,1411,1061,1398,000284.75
2013-06-261,1111,1251,1021,1083,300277
2013-06-251,1401,1451,1051,1087,900277
2013-06-241,1301,1501,1301,1433,400285.75
2013-06-211,0911,1191,0911,1193,900279.75
2013-06-201,1321,1321,1211,1217,900280.25
2013-06-191,1201,1331,1181,1232,900280.75
2013-06-181,0991,1431,0991,1185,300279.50
2013-06-171,0671,0941,0611,0802,300270
2013-06-141,0801,1521,0601,06024,400265
2013-06-131,0961,1501,0811,0889,200272
2013-06-121,1011,1181,0931,10211,400275.50
2013-06-111,1201,1481,1001,1009,400275
2013-06-101,0651,1221,0651,1189,600279.50
2013-06-071,0731,0821,0521,05714,800264.25
2013-06-061,1001,1071,0841,0859,700271.25
2013-06-051,1121,1271,1011,1017,400275.25
2013-06-041,1151,1151,0911,10912,800277.25
2013-06-031,1251,1361,1111,11110,100277.75
2013-05-311,1451,1491,1311,1335,500283.25
2013-05-301,1541,1541,1261,12616,800281.50
2013-05-291,1651,1661,1501,15817,000289.50
2013-05-281,1511,1801,1511,1536,600288.25
2013-05-271,2001,2011,1621,16212,800290.50
2013-05-241,2021,2211,1871,18722,300296.75
2013-05-231,2591,2671,2201,22014,300305
2013-05-221,2591,2701,2581,25910,000314.75
2013-05-211,2681,2681,2571,2588,900314.50
2013-05-201,2731,2771,2501,25714,900314.25
2013-05-171,2601,2811,2601,27310,900318.25
2013-05-161,2801,2801,2551,26814,900317
2013-05-151,2881,2911,2771,27816,800319.50
2013-05-141,2801,2901,2801,28818,200322
2013-05-131,2851,2961,2811,28518,300321.25
2013-05-101,2811,3001,2801,29427,600323.50
2013-05-091,3171,3171,3001,30010,600325
2013-05-081,3101,3121,3021,30610,900326.50
2013-05-071,3001,3121,3001,31025,900327.50
2013-05-021,2981,3001,2911,29914,800324.75
2013-05-011,2891,2961,2861,29010,400322.50
2013-04-301,2811,2971,2761,28911,800322.25
2013-04-261,2871,2871,2761,28010,300320
2013-04-251,2681,2881,2631,28621,100321.50
2013-04-241,2651,2731,2621,26812,200317
2013-04-231,2901,2901,2501,26513,400316.25
2013-04-221,2851,2921,2681,27312,100318.25
2013-04-191,2801,2821,2691,27213,200318
2013-04-181,2791,2821,2671,2688,900317
2013-04-171,2941,2971,2801,2809,500320
2013-04-161,2601,2981,2601,29432,400323.50
2013-04-151,2791,2901,2651,28814,700322
2013-04-121,2651,2881,2551,28317,100320.75
2013-04-111,2441,2651,2411,26525,600316.25
2013-04-101,2571,2661,2371,24426,400311
2013-04-091,2971,2971,2501,25731,400314.25
2013-04-081,2701,2921,2701,28831,500322
2013-04-051,2601,2711,2401,26940,900317.25
2013-04-041,2061,2351,1861,23322,200308.25
2013-04-031,2301,2301,1911,20728,100301.75
2013-04-021,1501,2151,1411,20739,800301.75
2013-04-011,2301,2301,1721,17244,500293
2013-03-291,2821,2821,2341,23727,000309.25
2013-03-281,2761,2911,2651,28135,700320.25
2013-03-271,2621,2991,2601,28732,100321.75
2013-03-261,3031,3101,2901,30633,100326.50
2013-03-251,3401,3631,2931,29754,300324.25
2013-03-221,3601,3601,3481,34864,800337
2013-03-211,3691,3761,3621,36364,300340.75
2013-03-191,3761,3791,3691,36959,100342.25
2013-03-181,3661,3771,3641,37533,700343.75
2013-03-151,3411,3671,3411,36441,400341
2013-03-141,3491,3521,3301,34056,600335
2013-03-131,4111,4111,3341,35881,900339.50
2013-03-121,4371,4371,4111,41179,500352.75
2013-03-111,4351,4421,4301,43631,100359
2013-03-081,4001,4181,3991,41857,200354.50
2013-03-071,3991,4141,3951,39752,200349.25
2013-03-061,3521,3841,3511,38249,100345.50
2013-03-051,3561,3571,3511,35144,700337.75
2013-03-041,3481,3551,3451,35150,900337.75
2013-03-011,3251,3451,3211,33946,900334.75
2013-02-281,2901,3251,2901,32071,700330
2013-02-271,2801,2981,2771,29072,100322.50
2013-02-261,2611,2771,2551,27575,900318.75
2013-02-251,2601,2681,2551,26154,100315.25
2013-02-221,2411,2611,2371,25951,700314.75
2013-02-211,2251,2501,2201,24864,600312
2013-02-201,2151,2251,2091,22561,000306.25
2013-02-191,2181,2241,2141,21559,100303.75
2013-02-181,2111,2251,2051,21860,800304.50
2013-02-151,2181,2211,1901,21590,300303.75
2013-02-141,1761,2201,1761,21883,000304.50
2013-02-131,1911,1941,1761,17641,900294
2013-02-121,1651,1831,1641,17961,300294.75
2013-02-081,1391,1551,1311,15148,200287.75
2013-02-071,1141,1371,1141,13551,900283.75
2013-02-061,1061,1141,1031,11350,600278.25
2013-02-051,1121,1191,1021,10640,100276.50
2013-02-041,1231,1291,1131,11347,200278.25
2013-02-011,1501,1501,1051,120114,800280
2013-01-311,0471,0551,0471,05414,200263.50
2013-01-301,0351,0501,0351,04826,500262
2013-01-291,0391,0421,0341,03418,700258.50
2013-01-281,0351,0421,0351,03522,300258.75
2013-01-251,0451,0491,0311,03632,500259
2013-01-241,0451,0471,0391,04718,800261.75
2013-01-231,0431,0481,0391,04622,500261.50
2013-01-221,0331,0431,0301,04319,800260.75
2013-01-211,0251,0391,0251,03316,400258.25
2013-01-181,0231,0291,0201,02019,000255
2013-01-171,0231,0301,0191,01921,700254.75
2013-01-161,0391,0451,0251,02525,400256.25
2013-01-151,0271,0401,0231,03624,900259
2013-01-111,0111,0221,0101,01626,700254
2013-01-101,0001,0099991,00626,900251.50
2013-01-091,0081,00898599032,200247.50
2013-01-081,0021,0109971,00031,900250
2013-01-0798699097998739,500246.75
2013-01-0497398096997735,600244.25

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