7874 レック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,274	1,279	1,248	1,273	8,400	318.25
2014-12-29	1,280	1,280	1,247	1,274	12,900	318.50
2014-12-26	1,262	1,278	1,259	1,274	6,700	318.50
2014-12-25	1,274	1,274	1,259	1,262	10,400	315.50
2014-12-24	1,275	1,282	1,248	1,274	12,700	318.50
2014-12-22	1,276	1,283	1,274	1,283	13,300	320.75
2014-12-19	1,277	1,279	1,269	1,276	8,100	319
2014-12-18	1,265	1,277	1,265	1,269	5,800	317.25
2014-12-17	1,260	1,268	1,255	1,264	7,600	316
2014-12-16	1,270	1,282	1,264	1,266	9,700	316.50
2014-12-15	1,299	1,300	1,286	1,292	3,200	323
2014-12-12	1,290	1,300	1,288	1,298	20,500	324.50
2014-12-11	1,299	1,300	1,285	1,294	14,000	323.50
2014-12-10	1,275	1,300	1,272	1,299	20,900	324.75
2014-12-09	1,300	1,307	1,280	1,298	22,800	324.50
2014-12-08	1,299	1,299	1,286	1,298	20,000	324.50
2014-12-05	1,295	1,298	1,290	1,298	9,000	324.50
2014-12-04	1,299	1,299	1,292	1,299	10,000	324.75
2014-12-03	1,289	1,299	1,284	1,298	15,300	324.50
2014-12-02	1,264	1,286	1,256	1,283	16,600	320.75
2014-12-01	1,250	1,263	1,250	1,263	16,900	315.75
2014-11-28	1,230	1,245	1,230	1,245	13,000	311.25
2014-11-27	1,230	1,231	1,224	1,229	7,300	307.25
2014-11-26	1,214	1,230	1,214	1,226	9,900	306.50
2014-11-25	1,226	1,226	1,219	1,226	5,000	306.50
2014-11-21	1,221	1,230	1,214	1,227	13,100	306.75
2014-11-20	1,219	1,224	1,203	1,221	11,400	305.25
2014-11-19	1,212	1,218	1,200	1,214	21,300	303.50
2014-11-18	1,200	1,210	1,200	1,210	17,400	302.50
2014-11-17	1,200	1,209	1,200	1,200	14,300	300
2014-11-14	1,210	1,212	1,200	1,212	14,600	303
2014-11-13	1,205	1,208	1,185	1,207	15,400	301.75
2014-11-12	1,205	1,210	1,198	1,205	15,800	301.25
2014-11-11	1,200	1,205	1,191	1,205	15,800	301.25
2014-11-10	1,198	1,203	1,170	1,202	27,600	300.50
2014-11-07	1,165	1,197	1,162	1,194	49,900	298.50
2014-11-06	1,150	1,154	1,120	1,136	13,700	284
2014-11-05	1,145	1,152	1,142	1,143	13,100	285.75
2014-11-04	1,152	1,153	1,137	1,142	29,200	285.50
2014-10-31	1,125	1,155	1,125	1,151	32,000	287.75
2014-10-30	1,130	1,134	1,123	1,123	23,300	280.75
2014-10-29	1,131	1,134	1,118	1,129	14,600	282.25
2014-10-28	1,133	1,135	1,132	1,133	4,900	283.25
2014-10-27	1,137	1,137	1,129	1,133	4,700	283.25
2014-10-24	1,131	1,135	1,130	1,131	6,500	282.75
2014-10-23	1,134	1,134	1,126	1,131	5,600	282.75
2014-10-22	1,120	1,134	1,120	1,134	8,400	283.50
2014-10-21	1,119	1,123	1,115	1,116	5,100	279
2014-10-20	1,098	1,119	1,098	1,115	6,200	278.75
2014-10-17	1,095	1,108	1,093	1,095	9,400	273.75
2014-10-16	1,101	1,118	1,095	1,096	16,700	274
2014-10-15	1,117	1,126	1,114	1,118	8,700	279.50
2014-10-14	1,127	1,136	1,108	1,117	20,700	279.25
2014-10-10	1,123	1,134	1,123	1,127	16,300	281.75
2014-10-09	1,139	1,141	1,130	1,133	12,200	283.25
2014-10-08	1,122	1,139	1,122	1,132	11,200	283
2014-10-07	1,139	1,142	1,133	1,135	16,600	283.75
2014-10-06	1,143	1,143	1,123	1,136	4,800	284
2014-10-03	1,120	1,129	1,120	1,122	5,300	280.50
2014-10-02	1,132	1,133	1,121	1,121	13,600	280.25
2014-10-01	1,130	1,132	1,128	1,132	11,700	283
2014-09-30	1,130	1,131	1,122	1,127	13,700	281.75
2014-09-29	1,137	1,137	1,130	1,134	4,100	283.50
2014-09-26	1,131	1,141	1,120	1,137	9,400	284.25
2014-09-25	1,140	1,151	1,140	1,151	16,900	287.75
2014-09-24	1,144	1,144	1,135	1,140	7,100	285
2014-09-22	1,143	1,145	1,136	1,140	5,000	285
2014-09-19	1,141	1,144	1,138	1,143	14,100	285.75
2014-09-18	1,132	1,141	1,131	1,141	10,100	285.25
2014-09-17	1,141	1,142	1,130	1,133	10,300	283.25
2014-09-16	1,142	1,148	1,132	1,140	19,200	285
2014-09-12	1,140	1,142	1,134	1,137	34,600	284.25
2014-09-11	1,145	1,147	1,136	1,137	8,500	284.25
2014-09-10	1,136	1,141	1,136	1,139	6,000	284.75
2014-09-09	1,139	1,139	1,134	1,136	3,800	284
2014-09-08	1,133	1,138	1,131	1,136	9,000	284
2014-09-05	1,131	1,134	1,131	1,133	8,300	283.25
2014-09-04	1,130	1,135	1,130	1,131	8,300	282.75
2014-09-03	1,142	1,142	1,131	1,137	6,900	284.25
2014-09-02	1,140	1,148	1,139	1,142	12,100	285.50
2014-09-01	1,135	1,140	1,135	1,139	4,500	284.75
2014-08-29	1,131	1,135	1,123	1,134	6,100	283.50
2014-08-28	1,125	1,133	1,125	1,131	2,800	282.75
2014-08-27	1,129	1,135	1,125	1,128	4,400	282
2014-08-26	1,125	1,136	1,120	1,129	6,700	282.25
2014-08-25	1,137	1,138	1,121	1,125	9,200	281.25
2014-08-22	1,115	1,124	1,111	1,120	10,800	280
2014-08-21	1,107	1,117	1,107	1,115	8,900	278.75
2014-08-20	1,110	1,110	1,100	1,107	7,900	276.75
2014-08-19	1,109	1,110	1,106	1,109	5,200	277.25
2014-08-18	1,100	1,108	1,100	1,106	4,800	276.50
2014-08-15	1,099	1,108	1,099	1,105	4,700	276.25
2014-08-14	1,106	1,106	1,099	1,102	6,200	275.50
2014-08-13	1,107	1,107	1,101	1,102	6,900	275.50
2014-08-12	1,100	1,107	1,098	1,106	4,600	276.50
2014-08-11	1,096	1,099	1,084	1,098	3,200	274.50
2014-08-08	1,072	1,095	1,072	1,079	11,400	269.75
2014-08-07	1,093	1,100	1,093	1,095	3,300	273.75
2014-08-06	1,100	1,107	1,093	1,093	7,800	273.25
2014-08-05	1,105	1,106	1,100	1,101	4,500	275.25
2014-08-04	1,110	1,112	1,105	1,105	5,500	276.25
2014-08-01	1,102	1,110	1,102	1,105	6,900	276.25
2014-07-31	1,106	1,106	1,102	1,102	5,400	275.50
2014-07-30	1,103	1,109	1,102	1,106	5,100	276.50
2014-07-29	1,101	1,106	1,101	1,104	1,700	276
2014-07-28	1,103	1,105	1,099	1,103	9,600	275.75
2014-07-25	1,100	1,104	1,099	1,103	5,900	275.75
2014-07-24	1,098	1,103	1,096	1,100	8,600	275
2014-07-23	1,102	1,102	1,099	1,099	4,300	274.75
2014-07-22	1,099	1,102	1,097	1,099	4,600	274.75
2014-07-18	1,100	1,100	1,095	1,096	5,200	274
2014-07-17	1,100	1,100	1,098	1,098	2,500	274.50
2014-07-16	1,100	1,100	1,096	1,098	5,500	274.50
2014-07-15	1,100	1,102	1,096	1,096	9,600	274
2014-07-14	1,107	1,107	1,097	1,100	5,700	275
2014-07-11	1,100	1,108	1,092	1,096	4,400	274
2014-07-10	1,107	1,110	1,088	1,092	15,400	273
2014-07-09	1,113	1,113	1,108	1,110	2,800	277.50
2014-07-08	1,112	1,113	1,108	1,110	8,100	277.50
2014-07-07	1,110	1,113	1,107	1,108	4,600	277
2014-07-04	1,108	1,108	1,105	1,105	4,800	276.25
2014-07-03	1,104	1,114	1,103	1,105	3,500	276.25
2014-07-02	1,113	1,115	1,101	1,105	9,900	276.25
2014-07-01	1,101	1,120	1,101	1,112	11,500	278
2014-06-30	1,076	1,090	1,076	1,084	5,200	271
2014-06-27	1,057	1,080	1,057	1,076	21,500	269
2014-06-26	1,103	1,110	1,100	1,103	8,100	275.75
2014-06-25	1,106	1,111	1,103	1,103	6,900	275.75
2014-06-24	1,091	1,105	1,091	1,102	4,700	275.50
2014-06-23	1,106	1,111	1,099	1,103	10,000	275.75
2014-06-20	1,108	1,108	1,098	1,106	5,000	276.50
2014-06-19	1,110	1,110	1,094	1,101	8,800	275.25
2014-06-18	1,083	1,100	1,083	1,093	14,200	273.25
2014-06-17	1,068	1,085	1,062	1,082	10,100	270.50
2014-06-16	1,062	1,067	1,062	1,062	9,600	265.50
2014-06-13	1,061	1,065	1,061	1,062	13,100	265.50
2014-06-12	1,068	1,069	1,063	1,063	2,900	265.75
2014-06-11	1,068	1,069	1,065	1,065	5,400	266.25
2014-06-10	1,065	1,069	1,065	1,067	3,400	266.75
2014-06-09	1,068	1,070	1,065	1,065	6,800	266.25
2014-06-06	1,058	1,068	1,058	1,062	6,900	265.50
2014-06-05	1,048	1,057	1,048	1,057	4,900	264.25
2014-06-04	1,053	1,053	1,044	1,049	5,000	262.25
2014-06-03	1,055	1,055	1,036	1,045	5,200	261.25
2014-06-02	1,057	1,057	1,010	1,048	17,600	262
2014-05-30	1,035	1,044	1,035	1,041	4,600	260.25
2014-05-29	1,038	1,044	1,035	1,035	5,700	258.75
2014-05-28	1,040	1,042	1,038	1,040	2,200	260
2014-05-27	1,037	1,041	1,037	1,038	4,800	259.50
2014-05-26	1,046	1,046	1,035	1,039	4,200	259.75
2014-05-23	1,042	1,043	1,025	1,030	3,300	257.50
2014-05-22	1,013	1,024	1,013	1,022	4,300	255.50
2014-05-21	1,010	1,022	1,010	1,013	4,000	253.25
2014-05-20	1,025	1,025	1,012	1,012	3,800	253
2014-05-19	1,016	1,044	1,007	1,007	13,500	251.75
2014-05-16	1,038	1,038	1,017	1,017	10,900	254.25
2014-05-15	1,045	1,047	1,034	1,047	7,700	261.75
2014-05-14	1,034	1,047	1,034	1,035	3,100	258.75
2014-05-13	1,029	1,036	1,028	1,034	3,900	258.50
2014-05-12	1,023	1,038	1,023	1,030	8,500	257.50
2014-05-09	1,044	1,058	1,036	1,050	6,700	262.50
2014-05-08	1,039	1,058	1,038	1,045	4,700	261.25
2014-05-07	1,050	1,051	1,037	1,039	10,200	259.75
2014-05-02	1,054	1,059	1,051	1,053	6,000	263.25
2014-05-01	1,053	1,055	1,049	1,054	6,500	263.50
2014-04-30	1,048	1,048	1,040	1,045	20,800	261.25
2014-04-28	1,055	1,057	1,050	1,053	6,000	263.25
2014-04-25	1,050	1,063	1,050	1,056	8,600	264
2014-04-24	1,052	1,068	1,050	1,051	7,900	262.75
2014-04-23	1,056	1,063	1,053	1,053	5,200	263.25
2014-04-22	1,060	1,064	1,058	1,059	2,300	264.75
2014-04-21	1,060	1,069	1,060	1,064	6,500	266
2014-04-18	1,070	1,070	1,063	1,066	3,900	266.50
2014-04-17	1,057	1,072	1,057	1,064	5,800	266
2014-04-16	1,050	1,063	1,050	1,062	6,400	265.50
2014-04-15	1,080	1,086	1,050	1,050	15,600	262.50
2014-04-14	1,080	1,090	1,080	1,080	4,000	270
2014-04-11	1,085	1,107	1,070	1,082	14,700	270.50
2014-04-10	1,100	1,107	1,090	1,090	6,600	272.50
2014-04-09	1,100	1,106	1,092	1,092	12,300	273
2014-04-08	1,116	1,124	1,100	1,100	9,800	275
2014-04-07	1,116	1,121	1,116	1,116	3,900	279
2014-04-04	1,123	1,126	1,111	1,116	6,600	279
2014-04-03	1,131	1,138	1,118	1,123	5,800	280.75
2014-04-02	1,127	1,127	1,110	1,118	10,700	279.50
2014-04-01	1,122	1,125	1,112	1,117	8,300	279.25
2014-03-31	1,116	1,125	1,106	1,122	9,700	280.50
2014-03-28	1,115	1,121	1,106	1,114	10,300	278.50
2014-03-27	1,103	1,130	1,095	1,117	20,700	279.25
2014-03-26	1,142	1,153	1,135	1,153	20,700	288.25
2014-03-25	1,130	1,158	1,121	1,142	19,300	285.50
2014-03-24	1,130	1,146	1,130	1,133	11,000	283.25
2014-03-20	1,150	1,150	1,130	1,130	9,000	282.50
2014-03-19	1,140	1,144	1,131	1,131	8,900	282.75
2014-03-18	1,125	1,135	1,125	1,131	3,200	282.75
2014-03-17	1,140	1,140	1,118	1,119	10,800	279.75
2014-03-14	1,108	1,138	1,108	1,113	37,300	278.25
2014-03-13	1,163	1,168	1,146	1,149	15,500	287.25
2014-03-12	1,181	1,181	1,165	1,171	9,500	292.75
2014-03-11	1,180	1,185	1,165	1,177	8,400	294.25
2014-03-10	1,186	1,186	1,155	1,181	5,000	295.25
2014-03-07	1,182	1,185	1,170	1,185	8,200	296.25
2014-03-06	1,170	1,175	1,154	1,174	14,800	293.50
2014-03-05	1,168	1,178	1,166	1,168	7,600	292
2014-03-04	1,146	1,163	1,146	1,161	10,200	290.25
2014-03-03	1,133	1,148	1,120	1,146	12,800	286.50
2014-02-28	1,168	1,168	1,109	1,118	44,600	279.50
2014-02-27	1,171	1,180	1,164	1,170	10,300	292.50
2014-02-26	1,174	1,198	1,157	1,171	30,300	292.75
2014-02-25	1,170	1,194	1,170	1,174	23,000	293.50
2014-02-24	1,188	1,199	1,168	1,174	14,800	293.50
2014-02-21	1,200	1,200	1,164	1,188	12,900	297
2014-02-20	1,209	1,209	1,195	1,195	1,000	298.75
2014-02-19	1,209	1,209	1,196	1,202	4,400	300.50
2014-02-18	1,200	1,209	1,188	1,209	6,800	302.25
2014-02-17	1,178	1,198	1,160	1,198	4,300	299.50
2014-02-14	1,198	1,198	1,176	1,178	5,300	294.50
2014-02-13	1,190	1,190	1,180	1,181	5,400	295.25
2014-02-12	1,188	1,193	1,184	1,190	5,500	297.50
2014-02-10	1,162	1,194	1,162	1,187	8,000	296.75
2014-02-07	1,160	1,174	1,147	1,153	9,500	288.25
2014-02-06	1,192	1,195	1,150	1,160	8,000	290
2014-02-05	1,154	1,187	1,154	1,174	10,600	293.50
2014-02-04	1,175	1,175	1,149	1,153	19,300	288.25
2014-02-03	1,193	1,202	1,181	1,188	11,100	297
2014-01-31	1,196	1,205	1,180	1,193	9,800	298.25
2014-01-30	1,200	1,204	1,180	1,195	12,700	298.75
2014-01-29	1,180	1,206	1,180	1,204	5,600	301
2014-01-28	1,188	1,198	1,180	1,180	12,100	295
2014-01-27	1,192	1,209	1,184	1,187	16,400	296.75
2014-01-24	1,205	1,206	1,200	1,200	13,500	300
2014-01-23	1,218	1,218	1,206	1,206	6,700	301.50
2014-01-22	1,221	1,221	1,206	1,214	7,700	303.50
2014-01-21	1,220	1,229	1,217	1,220	3,900	305
2014-01-20	1,206	1,219	1,206	1,216	6,900	304
2014-01-17	1,205	1,219	1,205	1,212	4,800	303
2014-01-16	1,222	1,227	1,210	1,211	8,100	302.75
2014-01-15	1,229	1,230	1,213	1,224	8,900	306
2014-01-14	1,229	1,231	1,221	1,221	9,000	305.25
2014-01-10	1,222	1,233	1,220	1,231	8,600	307.75
2014-01-09	1,231	1,231	1,221	1,227	6,700	306.75
2014-01-08	1,229	1,229	1,222	1,228	5,400	307
2014-01-07	1,229	1,234	1,220	1,220	5,000	305
2014-01-06	1,218	1,231	1,217	1,229	5,800	307.25

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