7874 レック(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,0203,0552,9872,99752,1001,498.50
2017-12-283,0903,1653,0353,045158,7001,522.50
2017-12-272,9593,0902,9593,070184,7001,535
2017-12-262,9182,9602,9022,959152,7001,479.50
2017-12-252,8662,8872,8422,88461,8001,442
2017-12-222,8162,8652,7982,85366,4001,426.50
2017-12-212,7842,8282,7742,82259,3001,411
2017-12-202,7432,8022,7082,784109,2001,392
2017-12-192,8482,8482,7122,720204,8001,360
2017-12-182,8962,9442,8452,850154,9001,425
2017-12-152,8552,8952,8152,86780,5001,433.50
2017-12-142,8262,8742,8002,85558,7001,427.50
2017-12-132,8652,8972,8332,85597,9001,427.50
2017-12-122,8152,8682,8152,86476,5001,432
2017-12-112,8042,8652,7792,865146,1001,432.50
2017-12-082,7722,8352,7722,804136,1001,402
2017-12-072,6902,7792,6892,761154,4001,380.50
2017-12-062,6822,7152,6302,639111,2001,319.50
2017-12-052,6732,6732,6182,65060,7001,325
2017-12-042,7342,7752,6382,645200,7001,322.50
2017-12-012,7232,7622,6712,721188,8001,360.50
2017-11-302,6802,7302,6562,724180,7001,362
2017-11-292,6102,6792,5962,679136,5001,339.50
2017-11-282,5852,6182,5292,60887,3001,304
2017-11-272,6052,6352,5722,60774,5001,303.50
2017-11-242,5532,6352,5482,605110,3001,302.50
2017-11-222,6022,6052,5332,578176,1001,289
2017-11-212,5502,6082,5212,561231,5001,280.50
2017-11-202,4442,4552,3852,417160,8001,208.50
2017-11-172,3892,4502,3362,421259,5001,210.50
2017-11-162,4762,4762,3562,406141,4001,203
2017-11-152,5002,5482,4222,462193,0001,231
2017-11-132,5812,5962,4712,474200,7001,237
2017-11-102,6502,6822,5702,576423,1001,288
2017-11-092,9352,9762,8602,895114,3001,447.50
2017-11-082,9212,9462,9052,93363,8001,466.50
2017-11-073,0053,0102,9462,96338,2001,481.50
2017-11-063,0003,0352,9973,00548,1001,502.50
2017-11-023,0003,0353,0003,01550,4001,507.50
2017-11-012,9873,0302,9753,02072,0001,510
2017-10-312,9993,0102,9372,98688,4001,493
2017-10-302,9413,0352,9033,000142,8001,500
2017-10-272,9562,9562,8902,94258,8001,471
2017-10-262,8602,9802,8322,957132,4001,478.50
2017-10-252,8982,8982,8312,854101,0001,427
2017-10-242,7802,9322,7802,905163,7001,452.50
2017-10-232,7872,7872,7412,77440,0001,387
2017-10-202,7612,7752,7182,74741,9001,373.50
2017-10-192,7822,7902,7612,77139,5001,385.50
2017-10-182,8042,8102,7682,77650,8001,388
2017-10-172,8252,8622,8032,81162,8001,405.50
2017-10-162,8002,8112,7732,79956,4001,399.50
2017-10-132,8002,8092,7742,80463,2001,402
2017-10-122,7992,8242,7912,80642,4001,403
2017-10-112,8302,8442,7792,79869,7001,399
2017-10-102,8272,8462,8062,83667,2001,418
2017-10-062,8352,8432,7752,80079,2001,400
2017-10-052,8862,8862,8432,85947,2001,429.50
2017-10-042,9192,9442,8522,85680,3001,428
2017-10-032,9402,9492,9042,90546,2001,452.50
2017-10-022,9752,9752,9332,93655,2001,468
2017-09-292,8992,9352,8682,925104,2001,462.50
2017-09-282,9152,9272,8722,88875,1001,444
2017-09-272,9162,9162,8802,89748,0001,448.50
2017-09-262,8902,9052,8582,88087,0001,440
2017-09-253,0003,0002,8662,908238,7001,454
2017-09-222,9403,0752,9153,020220,7001,510
2017-09-212,8852,9392,8562,885119,9001,442.50
2017-09-202,9722,9722,8622,883136,6001,441.50
2017-09-192,9753,0202,9362,965195,5001,482.50
2017-09-152,9512,9892,9002,972168,3001,486
2017-09-143,1003,1052,9732,992118,9001,496
2017-09-133,2053,2453,0653,06590,1001,532.50
2017-09-123,1803,2003,1503,16565,4001,582.50
2017-09-113,1803,2453,1003,11094,7001,555
2017-09-083,1103,2153,1053,18083,7001,590
2017-09-073,1353,2253,1203,12584,7001,562.50
2017-09-062,9853,1552,9523,11572,6001,557.50
2017-09-053,2003,2053,0503,055103,7001,527.50
2017-09-043,1453,2253,1003,180105,0001,590
2017-09-013,2403,2703,1753,200104,0001,600
2017-08-313,0903,2403,0903,205120,2001,602.50
2017-08-303,1053,1803,0903,13085,3001,565
2017-08-293,0253,1102,9993,10556,4001,552.50
2017-08-283,0803,1403,0553,09558,3001,547.50
2017-08-253,0703,1303,0403,08090,0001,540
2017-08-243,0003,0802,9843,06590,5001,532.50
2017-08-232,9103,0202,8933,00089,3001,500
2017-08-222,8982,9152,8612,87324,4001,436.50
2017-08-212,9402,9632,8802,90942,8001,454.50
2017-08-182,9773,0102,9062,90990,5001,454.50
2017-08-172,9403,0352,9152,96378,7001,481.50
2017-08-162,8602,9392,8442,90970,8001,454.50
2017-08-152,8552,8812,8252,85658,4001,428
2017-08-142,7602,8782,7602,80573,0001,402.50
2017-08-102,8302,8372,7632,81284,5001,406
2017-08-092,8962,9012,8082,840113,5001,420
2017-08-082,9612,9612,8332,882162,6001,441
2017-08-073,1553,1652,9723,005113,3001,502.50
2017-08-043,0203,2503,0153,120421,7001,560
2017-08-032,8982,9062,8242,855102,8001,427.50
2017-08-022,7202,8852,7152,870134,7001,435
2017-08-012,7012,7552,6602,71766,3001,358.50
2017-07-312,6552,7142,6372,70048,1001,350
2017-07-282,7302,7352,6002,666122,3001,333
2017-07-272,7642,7902,7402,75239,7001,376
2017-07-262,8062,8062,7522,76431,0001,382
2017-07-252,8842,8842,7732,78365,5001,391.50
2017-07-242,8592,8942,7832,854121,6001,427
2017-07-212,7072,8442,6962,844129,3001,422
2017-07-202,6912,7102,6532,69168,4001,345.50
2017-07-192,6622,7152,6622,70240,5001,351
2017-07-182,7192,7252,6522,67164,7001,335.50
2017-07-142,7402,7582,7002,71847,8001,359
2017-07-132,7502,7552,6832,69053,4001,345
2017-07-122,7852,7932,6942,71275,2001,356
2017-07-112,6392,7782,6322,76778,7001,383.50
2017-07-102,6642,6692,6312,64152,2001,320.50
2017-07-072,6802,6802,6362,65153,7001,325.50
2017-07-062,7302,7352,6492,67663,4001,338
2017-07-052,7102,7312,6602,71649,1001,358
2017-07-042,7602,7602,6672,68481,3001,342
2017-07-032,7822,8002,6932,72178,3001,360.50
2017-06-302,7522,7732,7172,76555,0001,382.50
2017-06-292,7832,8072,7332,79559,9001,397.50
2017-06-282,7702,7832,7302,73966,4001,369.50
2017-06-272,7642,7822,7042,768109,7001,384
2017-06-262,7292,8112,7292,80542,4001,402.50
2017-06-232,8112,8132,7122,72768,9001,363.50
2017-06-222,8232,8442,8052,81634,6001,408
2017-06-212,8342,8592,7852,81852,8001,409
2017-06-202,8302,8592,7892,84751,2001,423.50
2017-06-192,7842,8072,7512,78053,8001,390
2017-06-162,8222,8802,7652,78453,3001,392
2017-06-152,8082,8182,7652,78675,5001,393
2017-06-142,8592,8902,8082,83352,7001,416.50
2017-06-132,8802,9142,8392,85563,7001,427.50
2017-06-122,8812,8812,7812,83784,7001,418.50
2017-06-092,9102,9352,8682,88268,4001,441
2017-06-083,0153,0302,9482,95069,1001,475
2017-06-073,0303,0502,9672,99384,2001,496.50
2017-06-063,1153,1303,0153,02064,7001,510
2017-06-053,0953,1403,0753,110100,6001,555
2017-06-023,3053,4153,0203,040248,1001,520
2017-06-013,0753,2953,0753,280167,7001,640
2017-05-313,0153,0802,9713,03587,1001,517.50
2017-05-302,9443,0102,9352,999108,5001,499.50
2017-05-292,9803,0052,9482,95670,4001,478
2017-05-263,0153,0202,9662,995132,8001,497.50
2017-05-253,0053,1102,9763,070118,1001,535
2017-05-243,0003,0802,9703,00582,3001,502.50
2017-05-233,0003,1552,9502,985133,5001,492.50
2017-05-223,0103,0102,9012,951150,7001,475.50
2017-05-193,0453,0602,9833,02085,5001,510
2017-05-182,9813,0902,9103,030130,0001,515
2017-05-173,0603,1353,0303,040127,2001,520
2017-05-163,1403,1903,0803,110108,9001,555
2017-05-153,0053,2653,0053,110166,7001,555
2017-05-122,9503,1502,9113,065182,5001,532.50
2017-05-112,9653,1552,9502,987363,8001,493.50
2017-05-102,8122,9852,8022,965413,7001,482.50
2017-05-092,5502,8612,5502,861577,3001,430.50
2017-05-082,3502,4302,3062,361200,7001,180.50
2017-05-022,2072,2722,2012,27274,7001,136
2017-05-012,1792,2382,1352,21945,2001,109.50
2017-04-282,2482,2502,2002,22736,3001,113.50
2017-04-272,2102,2442,1872,22445,9001,112
2017-04-262,2102,2692,2022,21052,9001,105
2017-04-252,1552,1912,1222,17680,9001,088
2017-04-242,1632,1872,1412,17852,5001,089
2017-04-212,1762,1882,1252,18554,1001,092.50
2017-04-202,1762,2282,1712,18061,9001,090
2017-04-192,1102,2742,1102,17784,3001,088.50
2017-04-182,1902,1902,1102,13558,8001,067.50
2017-04-172,0202,1592,0202,12448,2001,062
2017-04-142,0892,1032,0402,06269,8001,031
2017-04-132,0382,1192,0382,10653,8001,053
2017-04-122,1002,1042,0442,09058,2001,045
2017-04-112,1492,1632,1012,11760,5001,058.50
2017-04-102,1832,2082,1592,16744,2001,083.50
2017-04-072,1812,2432,1742,22056,7001,110
2017-04-062,2362,2712,1602,18155,4001,090.50
2017-04-052,2432,2732,1882,22863,2001,114
2017-04-042,3262,3262,2162,24850,7001,124
2017-04-032,3762,3762,2612,326101,7001,163
2017-03-312,4212,4392,3822,38789,6001,193.50
2017-03-302,4852,4992,3702,396143,3001,198
2017-03-292,4742,5122,4502,50997,0001,254.50
2017-03-284,8404,9754,8054,96062,9001,240
2017-03-274,9454,9454,7554,77564,1001,193.75
2017-03-244,9255,0304,8854,92553,6001,231.25
2017-03-234,9304,9854,8604,88555,4001,221.25
2017-03-224,9305,0204,8904,96545,2001,241.25
2017-03-214,9455,0704,9454,98557,0001,246.25
2017-03-175,0005,0004,8404,91088,8001,227.50
2017-03-164,9205,0704,8405,000139,6001,250
2017-03-154,8655,0504,7104,760165,5001,190
2017-03-144,4404,8954,4404,795221,9001,198.75
2017-03-134,5804,5804,4504,46059,7001,115
2017-03-104,6004,7104,4754,575118,0001,143.75
2017-03-094,3804,6854,3804,580221,4001,145
2017-03-084,0454,3454,0454,345197,6001,086.25
2017-03-074,0754,1053,9804,03090,9001,007.50
2017-03-064,1254,2354,1104,12066,8001,030
2017-03-034,1154,1604,0054,125164,6001,031.25
2017-03-024,2154,2354,0954,14596,9001,036.25
2017-03-014,2354,2954,1154,21090,9001,052.50
2017-02-284,3504,3954,2754,27568,3001,068.75
2017-02-274,2004,3154,1854,28079,4001,070
2017-02-244,2804,3004,1354,18098,3001,045
2017-02-234,4304,4404,3204,34056,7001,085
2017-02-224,5004,5154,4254,43026,9001,107.50
2017-02-214,5354,6104,4554,47053,5001,117.50
2017-02-204,5054,6354,4554,53558,3001,133.75
2017-02-174,5804,5854,4554,50551,3001,126.25
2017-02-164,5604,6504,5404,57542,2001,143.75
2017-02-154,7154,7154,5204,58567,5001,146.25
2017-02-144,6654,8854,6004,660109,4001,165
2017-02-134,7354,7354,5854,66569,0001,166.25
2017-02-104,7554,7954,6504,76060,4001,190
2017-02-094,6805,0004,6704,740136,3001,185
2017-02-085,0105,0404,5654,705158,8001,176.25
2017-02-074,5455,1204,4904,965314,2001,241.25
2017-02-064,4154,4154,3654,415105,6001,103.75
2017-02-033,7503,7903,7003,71527,900928.75
2017-02-023,5853,7953,5853,68562,400921.25
2017-02-013,6753,7153,5553,60039,700900
2017-01-313,5953,7153,5253,67558,300918.75
2017-01-303,5053,6203,4503,60055,800900
2017-01-273,4503,5153,4253,50520,100876.25
2017-01-263,5003,5103,4203,45022,100862.50
2017-01-253,5803,6353,3753,44048,200860
2017-01-243,4603,5653,4303,53538,700883.75
2017-01-233,3803,4753,3653,45524,800863.75
2017-01-203,4053,4603,3903,41521,300853.75
2017-01-193,4103,4853,4103,43029,600857.50
2017-01-183,3403,4353,3403,41520,600853.75
2017-01-173,3853,5153,3303,38531,400846.25
2017-01-163,4853,5953,3453,39557,500848.75
2017-01-133,3603,5303,3403,47569,900868.75
2017-01-123,2953,4053,2903,36054,800840
2017-01-113,2003,3503,2003,28040,800820
2017-01-103,2153,2503,1453,24534,500811.25
2017-01-063,2203,2653,1703,23543,800808.75
2017-01-053,3053,3403,2053,22051,700805
2017-01-043,2403,3453,1803,34564,600836.25

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