7874 レック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,085	3,235	3,060	3,230	55,700	807.50
2016-12-29	3,100	3,140	3,010	3,090	53,400	772.50
2016-12-28	3,150	3,155	3,120	3,145	19,400	786.25
2016-12-27	3,160	3,230	3,150	3,175	32,000	793.75
2016-12-26	3,090	3,220	3,050	3,170	54,000	792.50
2016-12-22	3,220	3,225	3,030	3,110	80,900	777.50
2016-12-21	3,410	3,425	3,220	3,250	69,400	812.50
2016-12-20	3,510	3,535	3,440	3,455	28,200	863.75
2016-12-19	3,390	3,570	3,350	3,560	64,400	890
2016-12-16	3,300	3,385	3,280	3,375	22,000	843.75
2016-12-15	3,310	3,340	3,275	3,295	19,400	823.75
2016-12-14	3,355	3,355	3,270	3,310	24,400	827.50
2016-12-13	3,320	3,400	3,260	3,400	21,900	850
2016-12-12	3,275	3,335	3,210	3,320	25,900	830
2016-12-09	3,205	3,325	3,205	3,275	31,900	818.75
2016-12-08	3,405	3,405	3,235	3,240	41,600	810
2016-12-07	3,365	3,440	3,220	3,405	47,000	851.25
2016-12-06	3,540	3,550	3,350	3,360	56,800	840
2016-12-05	3,330	3,555	3,330	3,545	49,200	886.25
2016-12-02	3,255	3,400	3,235	3,380	57,800	845
2016-12-01	3,365	3,390	3,305	3,320	28,300	830
2016-11-30	3,320	3,365	3,235	3,340	29,700	835
2016-11-29	3,180	3,325	3,150	3,320	50,500	830
2016-11-28	3,120	3,195	3,100	3,185	34,800	796.25
2016-11-25	3,100	3,165	2,914	3,150	65,600	787.50
2016-11-24	3,205	3,210	3,105	3,115	29,500	778.75
2016-11-22	3,180	3,245	3,145	3,240	29,300	810
2016-11-21	3,065	3,245	3,055	3,215	49,200	803.75
2016-11-18	3,075	3,090	3,025	3,070	31,500	767.50
2016-11-17	2,950	3,005	2,950	3,005	47,500	751.25
2016-11-16	2,950	2,990	2,921	2,946	49,700	736.50
2016-11-15	2,890	2,947	2,829	2,942	22,700	735.50
2016-11-14	2,768	2,909	2,768	2,898	36,300	724.50
2016-11-11	2,908	2,908	2,694	2,788	46,700	697
2016-11-10	2,912	2,970	2,860	2,868	44,600	717
2016-11-09	2,824	2,970	2,702	2,869	78,000	717.25
2016-11-08	2,880	2,930	2,668	2,788	63,900	697
2016-11-07	2,701	2,783	2,631	2,780	80,500	695
2016-11-04	2,480	2,510	2,362	2,429	44,500	607.25
2016-11-02	2,538	2,546	2,311	2,340	58,400	585
2016-11-01	2,663	2,663	2,550	2,588	12,300	647
2016-10-31	2,694	2,694	2,640	2,663	14,300	665.75
2016-10-28	2,710	2,710	2,624	2,684	22,300	671
2016-10-27	2,767	2,767	2,712	2,718	10,300	679.50
2016-10-26	2,624	2,776	2,613	2,767	28,000	691.75
2016-10-25	2,688	2,689	2,612	2,657	17,800	664.25
2016-10-24	2,720	2,720	2,696	2,708	12,500	677
2016-10-21	2,690	2,737	2,690	2,717	18,200	679.25
2016-10-20	2,621	2,675	2,620	2,675	16,700	668.75
2016-10-19	2,581	2,625	2,580	2,621	7,100	655.25
2016-10-18	2,610	2,610	2,574	2,587	8,200	646.75
2016-10-17	2,600	2,618	2,600	2,612	8,700	653
2016-10-14	2,617	2,634	2,585	2,594	13,200	648.50
2016-10-13	2,528	2,606	2,528	2,606	23,400	651.50
2016-10-12	2,529	2,559	2,504	2,533	24,800	633.25
2016-10-11	2,470	2,530	2,450	2,530	16,900	632.50
2016-10-07	2,439	2,500	2,408	2,500	18,800	625
2016-10-06	2,480	2,480	2,431	2,474	11,100	618.50
2016-10-05	2,471	2,483	2,450	2,480	10,400	620
2016-10-04	2,452	2,475	2,429	2,471	10,100	617.75
2016-10-03	2,436	2,497	2,425	2,452	14,600	613
2016-09-30	2,375	2,437	2,302	2,436	17,000	609
2016-09-29	2,500	2,529	2,396	2,425	32,500	606.25
2016-09-28	2,381	2,500	2,381	2,495	46,000	623.75
2016-09-27	2,240	2,390	2,215	2,377	65,600	594.25
2016-09-26	2,190	2,245	2,177	2,244	50,300	561
2016-09-23	2,185	2,185	2,140	2,153	12,100	538.25
2016-09-21	2,130	2,180	2,105	2,180	13,500	545
2016-09-20	2,130	2,140	2,126	2,129	14,500	532.25
2016-09-16	2,092	2,114	2,080	2,114	10,600	528.50
2016-09-15	2,087	2,087	2,026	2,050	8,200	512.50
2016-09-14	2,071	2,086	2,044	2,062	8,700	515.50
2016-09-13	2,096	2,096	2,068	2,071	7,300	517.75
2016-09-12	2,053	2,103	2,053	2,100	6,500	525
2016-09-09	2,149	2,150	2,091	2,091	10,500	522.75
2016-09-08	2,094	2,131	2,094	2,127	6,000	531.75
2016-09-07	2,071	2,139	2,071	2,109	9,300	527.25
2016-09-06	2,055	2,119	2,055	2,112	5,000	528
2016-09-05	2,069	2,099	2,058	2,084	5,600	521
2016-09-02	2,100	2,107	2,076	2,080	4,600	520
2016-09-01	2,070	2,118	2,064	2,081	8,000	520.25
2016-08-31	2,095	2,115	2,053	2,070	10,000	517.50
2016-08-30	2,051	2,118	2,025	2,117	16,700	529.25
2016-08-29	2,114	2,120	2,045	2,051	12,800	512.75
2016-08-26	2,180	2,180	2,107	2,114	11,500	528.50
2016-08-25	2,195	2,199	2,132	2,163	13,800	540.75
2016-08-24	2,165	2,192	2,147	2,192	15,800	548
2016-08-23	2,116	2,163	2,116	2,162	16,600	540.50
2016-08-22	2,062	2,142	2,027	2,118	14,000	529.50
2016-08-19	2,118	2,144	2,056	2,058	15,500	514.50
2016-08-18	2,179	2,190	2,126	2,135	28,200	533.75
2016-08-17	2,085	2,160	2,075	2,129	30,400	532.25
2016-08-16	2,100	2,100	2,050	2,085	21,400	521.25
2016-08-15	2,013	2,114	2,010	2,071	31,600	517.75
2016-08-12	2,010	2,015	1,992	2,013	8,600	503.25
2016-08-10	1,994	2,005	1,983	2,000	29,400	500
2016-08-09	1,989	1,989	1,941	1,988	14,700	497
2016-08-08	1,900	2,025	1,889	2,000	71,700	500
2016-08-05	1,713	1,734	1,712	1,726	8,700	431.50
2016-08-04	1,734	1,754	1,734	1,753	1,900	438.25
2016-08-03	1,794	1,794	1,728	1,733	10,000	433.25
2016-08-02	1,819	1,819	1,794	1,803	5,200	450.75
2016-08-01	1,818	1,818	1,783	1,791	5,100	447.75
2016-07-29	1,812	1,820	1,793	1,818	7,200	454.50
2016-07-28	1,824	1,824	1,760	1,792	10,900	448
2016-07-27	1,808	1,813	1,786	1,794	13,800	448.50
2016-07-26	1,789	1,837	1,771	1,827	11,100	456.75
2016-07-25	1,798	1,827	1,771	1,785	10,700	446.25
2016-07-22	1,791	1,800	1,753	1,798	15,900	449.50
2016-07-21	1,831	1,831	1,725	1,765	12,700	441.25
2016-07-20	1,820	1,860	1,820	1,841	6,200	460.25
2016-07-19	1,886	1,886	1,810	1,858	14,200	464.50
2016-07-15	1,950	1,966	1,859	1,886	21,300	471.50
2016-07-14	1,895	1,963	1,895	1,909	14,000	477.25
2016-07-13	2,001	2,020	1,891	1,918	31,500	479.50
2016-07-12	1,900	2,010	1,899	1,986	46,800	496.50
2016-07-11	1,820	1,900	1,806	1,878	30,000	469.50
2016-07-08	1,748	1,812	1,748	1,790	12,800	447.50
2016-07-07	1,823	1,848	1,713	1,748	19,200	437
2016-07-06	1,818	1,855	1,810	1,843	17,400	460.75
2016-07-05	1,892	1,900	1,758	1,819	21,700	454.75
2016-07-04	1,900	1,920	1,876	1,892	23,000	473
2016-07-01	1,796	1,880	1,772	1,863	42,600	465.75
2016-06-30	1,760	1,827	1,705	1,796	43,900	449
2016-06-29	1,710	1,759	1,690	1,759	34,900	439.75
2016-06-28	1,599	1,710	1,599	1,685	29,400	421.25
2016-06-27	1,525	1,650	1,525	1,639	26,200	409.75
2016-06-24	1,622	1,651	1,500	1,529	36,400	382.25
2016-06-23	1,670	1,684	1,631	1,675	28,300	418.75
2016-06-22	1,578	1,680	1,551	1,662	49,700	415.50
2016-06-21	1,590	1,600	1,564	1,578	20,900	394.50
2016-06-20	1,600	1,600	1,544	1,582	32,000	395.50
2016-06-17	1,509	1,612	1,509	1,604	46,200	401
2016-06-16	1,535	1,535	1,500	1,513	20,900	378.25
2016-06-15	1,452	1,530	1,446	1,516	29,800	379
2016-06-14	1,446	1,460	1,440	1,452	9,400	363
2016-06-13	1,473	1,477	1,471	1,473	16,400	368.25
2016-06-10	1,450	1,474	1,450	1,473	16,600	368.25
2016-06-09	1,433	1,452	1,433	1,448	7,500	362
2016-06-08	1,426	1,444	1,426	1,443	6,100	360.75
2016-06-07	1,417	1,430	1,417	1,426	6,200	356.50
2016-06-06	1,424	1,424	1,416	1,422	4,400	355.50
2016-06-03	1,413	1,429	1,413	1,429	8,300	357.25
2016-06-02	1,416	1,423	1,408	1,413	10,100	353.25
2016-06-01	1,425	1,429	1,417	1,424	8,400	356
2016-05-31	1,423	1,427	1,414	1,425	5,300	356.25
2016-05-30	1,408	1,424	1,408	1,419	10,400	354.75
2016-05-27	1,410	1,416	1,407	1,413	7,800	353.25
2016-05-26	1,392	1,407	1,392	1,405	16,900	351.25
2016-05-25	1,371	1,389	1,365	1,387	16,400	346.75
2016-05-24	1,370	1,371	1,362	1,362	10,400	340.50
2016-05-23	1,364	1,367	1,354	1,364	5,900	341
2016-05-20	1,365	1,366	1,359	1,364	2,600	341
2016-05-19	1,360	1,365	1,351	1,361	6,400	340.25
2016-05-18	1,360	1,360	1,350	1,360	12,600	340
2016-05-17	1,365	1,365	1,356	1,362	4,800	340.50
2016-05-16	1,360	1,370	1,336	1,357	21,300	339.25
2016-05-13	1,340	1,341	1,333	1,340	3,200	335
2016-05-12	1,342	1,345	1,336	1,344	2,700	336
2016-05-11	1,342	1,342	1,335	1,338	4,000	334.50
2016-05-10	1,332	1,339	1,326	1,336	11,400	334
2016-05-09	1,332	1,332	1,320	1,326	3,900	331.50
2016-05-06	1,336	1,341	1,319	1,332	5,500	333
2016-05-02	1,330	1,342	1,329	1,336	10,500	334
2016-04-28	1,347	1,348	1,328	1,330	4,700	332.50
2016-04-27	1,344	1,349	1,330	1,342	9,200	335.50
2016-04-26	1,335	1,344	1,329	1,341	15,700	335.25
2016-04-25	1,329	1,329	1,319	1,324	3,700	331
2016-04-22	1,339	1,339	1,318	1,331	5,000	332.75
2016-04-21	1,339	1,346	1,332	1,339	10,400	334.75
2016-04-20	1,338	1,354	1,325	1,339	18,100	334.75
2016-04-19	1,310	1,340	1,310	1,337	21,200	334.25
2016-04-18	1,273	1,307	1,258	1,301	14,400	325.25
2016-04-15	1,255	1,258	1,244	1,253	4,100	313.25
2016-04-14	1,248	1,255	1,239	1,255	7,700	313.75
2016-04-13	1,250	1,260	1,229	1,243	7,100	310.75
2016-04-12	1,239	1,257	1,239	1,242	3,700	310.50
2016-04-11	1,250	1,250	1,232	1,237	1,900	309.25
2016-04-08	1,233	1,266	1,233	1,253	4,400	313.25
2016-04-07	1,241	1,245	1,232	1,235	3,700	308.75
2016-04-06	1,240	1,252	1,240	1,243	4,300	310.75
2016-04-05	1,282	1,289	1,243	1,244	6,900	311
2016-04-04	1,263	1,292	1,256	1,291	7,200	322.75
2016-04-01	1,280	1,281	1,252	1,260	9,500	315
2016-03-31	1,310	1,323	1,273	1,279	8,100	319.75
2016-03-30	1,329	1,329	1,310	1,315	6,400	328.75
2016-03-29	1,326	1,332	1,322	1,330	13,700	332.50
2016-03-28	1,334	1,346	1,334	1,346	21,300	336.50
2016-03-25	1,324	1,336	1,324	1,334	12,000	333.50
2016-03-24	1,343	1,343	1,326	1,326	8,500	331.50
2016-03-23	1,332	1,338	1,330	1,338	4,800	334.50
2016-03-22	1,324	1,334	1,322	1,334	6,900	333.50
2016-03-18	1,315	1,321	1,310	1,315	6,100	328.75
2016-03-17	1,312	1,329	1,312	1,319	4,700	329.75
2016-03-16	1,323	1,327	1,313	1,323	3,800	330.75
2016-03-15	1,309	1,324	1,309	1,320	4,600	330
2016-03-14	1,308	1,311	1,301	1,309	10,200	327.25
2016-03-11	1,295	1,303	1,285	1,303	14,600	325.75
2016-03-10	1,301	1,304	1,295	1,301	9,000	325.25
2016-03-09	1,295	1,303	1,292	1,295	6,600	323.75
2016-03-08	1,310	1,310	1,293	1,294	13,600	323.50
2016-03-07	1,332	1,332	1,291	1,295	31,300	323.75
2016-03-04	1,265	1,335	1,265	1,310	30,000	327.50
2016-03-03	1,253	1,253	1,246	1,252	12,400	313
2016-03-02	1,245	1,254	1,245	1,249	13,600	312.25
2016-03-01	1,237	1,248	1,237	1,245	4,300	311.25
2016-02-29	1,250	1,260	1,236	1,236	7,100	309
2016-02-26	1,260	1,264	1,244	1,247	6,700	311.75
2016-02-25	1,270	1,270	1,254	1,256	5,300	314
2016-02-24	1,247	1,259	1,245	1,246	4,100	311.50
2016-02-23	1,276	1,276	1,247	1,247	3,300	311.75
2016-02-22	1,245	1,278	1,245	1,258	4,600	314.50
2016-02-19	1,253	1,253	1,241	1,245	3,700	311.25
2016-02-18	1,270	1,270	1,241	1,256	3,900	314
2016-02-17	1,255	1,265	1,244	1,251	4,900	312.75
2016-02-16	1,250	1,290	1,250	1,253	3,900	313.25
2016-02-15	1,262	1,275	1,222	1,270	3,500	317.50
2016-02-12	1,260	1,271	1,229	1,229	11,500	307.25
2016-02-10	1,301	1,311	1,290	1,290	7,300	322.50
2016-02-09	1,342	1,342	1,300	1,309	8,900	327.25
2016-02-08	1,330	1,344	1,329	1,338	4,400	334.50
2016-02-05	1,321	1,334	1,321	1,330	4,800	332.50
2016-02-04	1,329	1,331	1,325	1,325	3,900	331.25
2016-02-03	1,331	1,335	1,325	1,331	6,300	332.75
2016-02-02	1,336	1,338	1,334	1,338	4,300	334.50
2016-02-01	1,325	1,336	1,325	1,336	5,300	334
2016-01-29	1,312	1,327	1,310	1,322	4,100	330.50
2016-01-28	1,322	1,325	1,312	1,312	4,400	328
2016-01-27	1,321	1,321	1,315	1,320	2,300	330
2016-01-26	1,317	1,320	1,310	1,310	2,000	327.50
2016-01-25	1,296	1,320	1,296	1,320	3,300	330
2016-01-22	1,260	1,290	1,248	1,288	7,500	322
2016-01-21	1,280	1,288	1,261	1,261	8,000	315.25
2016-01-20	1,300	1,303	1,290	1,290	5,600	322.50
2016-01-19	1,315	1,315	1,295	1,295	5,000	323.75
2016-01-18	1,294	1,305	1,294	1,302	5,300	325.50
2016-01-15	1,304	1,310	1,303	1,303	2,300	325.75
2016-01-14	1,316	1,316	1,301	1,303	9,700	325.75
2016-01-13	1,312	1,323	1,312	1,316	5,100	329
2016-01-12	1,318	1,320	1,310	1,310	8,500	327.50
2016-01-08	1,322	1,337	1,315	1,318	10,000	329.50
2016-01-07	1,336	1,340	1,325	1,325	7,100	331.25
2016-01-06	1,340	1,350	1,337	1,337	4,400	334.25
2016-01-05	1,329	1,350	1,329	1,341	9,500	335.25
2016-01-04	1,342	1,343	1,330	1,331	7,500	332.75

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