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
2017-12-29	3,020	3,055	2,987	2,997	52,100	1,498.50
2017-12-28	3,090	3,165	3,035	3,045	158,700	1,522.50
2017-12-27	2,959	3,090	2,959	3,070	184,700	1,535
2017-12-26	2,918	2,960	2,902	2,959	152,700	1,479.50
2017-12-25	2,866	2,887	2,842	2,884	61,800	1,442
2017-12-22	2,816	2,865	2,798	2,853	66,400	1,426.50
2017-12-21	2,784	2,828	2,774	2,822	59,300	1,411
2017-12-20	2,743	2,802	2,708	2,784	109,200	1,392
2017-12-19	2,848	2,848	2,712	2,720	204,800	1,360
2017-12-18	2,896	2,944	2,845	2,850	154,900	1,425
2017-12-15	2,855	2,895	2,815	2,867	80,500	1,433.50
2017-12-14	2,826	2,874	2,800	2,855	58,700	1,427.50
2017-12-13	2,865	2,897	2,833	2,855	97,900	1,427.50
2017-12-12	2,815	2,868	2,815	2,864	76,500	1,432
2017-12-11	2,804	2,865	2,779	2,865	146,100	1,432.50
2017-12-08	2,772	2,835	2,772	2,804	136,100	1,402
2017-12-07	2,690	2,779	2,689	2,761	154,400	1,380.50
2017-12-06	2,682	2,715	2,630	2,639	111,200	1,319.50
2017-12-05	2,673	2,673	2,618	2,650	60,700	1,325
2017-12-04	2,734	2,775	2,638	2,645	200,700	1,322.50
2017-12-01	2,723	2,762	2,671	2,721	188,800	1,360.50
2017-11-30	2,680	2,730	2,656	2,724	180,700	1,362
2017-11-29	2,610	2,679	2,596	2,679	136,500	1,339.50
2017-11-28	2,585	2,618	2,529	2,608	87,300	1,304
2017-11-27	2,605	2,635	2,572	2,607	74,500	1,303.50
2017-11-24	2,553	2,635	2,548	2,605	110,300	1,302.50
2017-11-22	2,602	2,605	2,533	2,578	176,100	1,289
2017-11-21	2,550	2,608	2,521	2,561	231,500	1,280.50
2017-11-20	2,444	2,455	2,385	2,417	160,800	1,208.50
2017-11-17	2,389	2,450	2,336	2,421	259,500	1,210.50
2017-11-16	2,476	2,476	2,356	2,406	141,400	1,203
2017-11-15	2,500	2,548	2,422	2,462	193,000	1,231
2017-11-13	2,581	2,596	2,471	2,474	200,700	1,237
2017-11-10	2,650	2,682	2,570	2,576	423,100	1,288
2017-11-09	2,935	2,976	2,860	2,895	114,300	1,447.50
2017-11-08	2,921	2,946	2,905	2,933	63,800	1,466.50
2017-11-07	3,005	3,010	2,946	2,963	38,200	1,481.50
2017-11-06	3,000	3,035	2,997	3,005	48,100	1,502.50
2017-11-02	3,000	3,035	3,000	3,015	50,400	1,507.50
2017-11-01	2,987	3,030	2,975	3,020	72,000	1,510
2017-10-31	2,999	3,010	2,937	2,986	88,400	1,493
2017-10-30	2,941	3,035	2,903	3,000	142,800	1,500
2017-10-27	2,956	2,956	2,890	2,942	58,800	1,471
2017-10-26	2,860	2,980	2,832	2,957	132,400	1,478.50
2017-10-25	2,898	2,898	2,831	2,854	101,000	1,427
2017-10-24	2,780	2,932	2,780	2,905	163,700	1,452.50
2017-10-23	2,787	2,787	2,741	2,774	40,000	1,387
2017-10-20	2,761	2,775	2,718	2,747	41,900	1,373.50
2017-10-19	2,782	2,790	2,761	2,771	39,500	1,385.50
2017-10-18	2,804	2,810	2,768	2,776	50,800	1,388
2017-10-17	2,825	2,862	2,803	2,811	62,800	1,405.50
2017-10-16	2,800	2,811	2,773	2,799	56,400	1,399.50
2017-10-13	2,800	2,809	2,774	2,804	63,200	1,402
2017-10-12	2,799	2,824	2,791	2,806	42,400	1,403
2017-10-11	2,830	2,844	2,779	2,798	69,700	1,399
2017-10-10	2,827	2,846	2,806	2,836	67,200	1,418
2017-10-06	2,835	2,843	2,775	2,800	79,200	1,400
2017-10-05	2,886	2,886	2,843	2,859	47,200	1,429.50
2017-10-04	2,919	2,944	2,852	2,856	80,300	1,428
2017-10-03	2,940	2,949	2,904	2,905	46,200	1,452.50
2017-10-02	2,975	2,975	2,933	2,936	55,200	1,468
2017-09-29	2,899	2,935	2,868	2,925	104,200	1,462.50
2017-09-28	2,915	2,927	2,872	2,888	75,100	1,444
2017-09-27	2,916	2,916	2,880	2,897	48,000	1,448.50
2017-09-26	2,890	2,905	2,858	2,880	87,000	1,440
2017-09-25	3,000	3,000	2,866	2,908	238,700	1,454
2017-09-22	2,940	3,075	2,915	3,020	220,700	1,510
2017-09-21	2,885	2,939	2,856	2,885	119,900	1,442.50
2017-09-20	2,972	2,972	2,862	2,883	136,600	1,441.50
2017-09-19	2,975	3,020	2,936	2,965	195,500	1,482.50
2017-09-15	2,951	2,989	2,900	2,972	168,300	1,486
2017-09-14	3,100	3,105	2,973	2,992	118,900	1,496
2017-09-13	3,205	3,245	3,065	3,065	90,100	1,532.50
2017-09-12	3,180	3,200	3,150	3,165	65,400	1,582.50
2017-09-11	3,180	3,245	3,100	3,110	94,700	1,555
2017-09-08	3,110	3,215	3,105	3,180	83,700	1,590
2017-09-07	3,135	3,225	3,120	3,125	84,700	1,562.50
2017-09-06	2,985	3,155	2,952	3,115	72,600	1,557.50
2017-09-05	3,200	3,205	3,050	3,055	103,700	1,527.50
2017-09-04	3,145	3,225	3,100	3,180	105,000	1,590
2017-09-01	3,240	3,270	3,175	3,200	104,000	1,600
2017-08-31	3,090	3,240	3,090	3,205	120,200	1,602.50
2017-08-30	3,105	3,180	3,090	3,130	85,300	1,565
2017-08-29	3,025	3,110	2,999	3,105	56,400	1,552.50
2017-08-28	3,080	3,140	3,055	3,095	58,300	1,547.50
2017-08-25	3,070	3,130	3,040	3,080	90,000	1,540
2017-08-24	3,000	3,080	2,984	3,065	90,500	1,532.50
2017-08-23	2,910	3,020	2,893	3,000	89,300	1,500
2017-08-22	2,898	2,915	2,861	2,873	24,400	1,436.50
2017-08-21	2,940	2,963	2,880	2,909	42,800	1,454.50
2017-08-18	2,977	3,010	2,906	2,909	90,500	1,454.50
2017-08-17	2,940	3,035	2,915	2,963	78,700	1,481.50
2017-08-16	2,860	2,939	2,844	2,909	70,800	1,454.50
2017-08-15	2,855	2,881	2,825	2,856	58,400	1,428
2017-08-14	2,760	2,878	2,760	2,805	73,000	1,402.50
2017-08-10	2,830	2,837	2,763	2,812	84,500	1,406
2017-08-09	2,896	2,901	2,808	2,840	113,500	1,420
2017-08-08	2,961	2,961	2,833	2,882	162,600	1,441
2017-08-07	3,155	3,165	2,972	3,005	113,300	1,502.50
2017-08-04	3,020	3,250	3,015	3,120	421,700	1,560
2017-08-03	2,898	2,906	2,824	2,855	102,800	1,427.50
2017-08-02	2,720	2,885	2,715	2,870	134,700	1,435
2017-08-01	2,701	2,755	2,660	2,717	66,300	1,358.50
2017-07-31	2,655	2,714	2,637	2,700	48,100	1,350
2017-07-28	2,730	2,735	2,600	2,666	122,300	1,333
2017-07-27	2,764	2,790	2,740	2,752	39,700	1,376
2017-07-26	2,806	2,806	2,752	2,764	31,000	1,382
2017-07-25	2,884	2,884	2,773	2,783	65,500	1,391.50
2017-07-24	2,859	2,894	2,783	2,854	121,600	1,427
2017-07-21	2,707	2,844	2,696	2,844	129,300	1,422
2017-07-20	2,691	2,710	2,653	2,691	68,400	1,345.50
2017-07-19	2,662	2,715	2,662	2,702	40,500	1,351
2017-07-18	2,719	2,725	2,652	2,671	64,700	1,335.50
2017-07-14	2,740	2,758	2,700	2,718	47,800	1,359
2017-07-13	2,750	2,755	2,683	2,690	53,400	1,345
2017-07-12	2,785	2,793	2,694	2,712	75,200	1,356
2017-07-11	2,639	2,778	2,632	2,767	78,700	1,383.50
2017-07-10	2,664	2,669	2,631	2,641	52,200	1,320.50
2017-07-07	2,680	2,680	2,636	2,651	53,700	1,325.50
2017-07-06	2,730	2,735	2,649	2,676	63,400	1,338
2017-07-05	2,710	2,731	2,660	2,716	49,100	1,358
2017-07-04	2,760	2,760	2,667	2,684	81,300	1,342
2017-07-03	2,782	2,800	2,693	2,721	78,300	1,360.50
2017-06-30	2,752	2,773	2,717	2,765	55,000	1,382.50
2017-06-29	2,783	2,807	2,733	2,795	59,900	1,397.50
2017-06-28	2,770	2,783	2,730	2,739	66,400	1,369.50
2017-06-27	2,764	2,782	2,704	2,768	109,700	1,384
2017-06-26	2,729	2,811	2,729	2,805	42,400	1,402.50
2017-06-23	2,811	2,813	2,712	2,727	68,900	1,363.50
2017-06-22	2,823	2,844	2,805	2,816	34,600	1,408
2017-06-21	2,834	2,859	2,785	2,818	52,800	1,409
2017-06-20	2,830	2,859	2,789	2,847	51,200	1,423.50
2017-06-19	2,784	2,807	2,751	2,780	53,800	1,390
2017-06-16	2,822	2,880	2,765	2,784	53,300	1,392
2017-06-15	2,808	2,818	2,765	2,786	75,500	1,393
2017-06-14	2,859	2,890	2,808	2,833	52,700	1,416.50
2017-06-13	2,880	2,914	2,839	2,855	63,700	1,427.50
2017-06-12	2,881	2,881	2,781	2,837	84,700	1,418.50
2017-06-09	2,910	2,935	2,868	2,882	68,400	1,441
2017-06-08	3,015	3,030	2,948	2,950	69,100	1,475
2017-06-07	3,030	3,050	2,967	2,993	84,200	1,496.50
2017-06-06	3,115	3,130	3,015	3,020	64,700	1,510
2017-06-05	3,095	3,140	3,075	3,110	100,600	1,555
2017-06-02	3,305	3,415	3,020	3,040	248,100	1,520
2017-06-01	3,075	3,295	3,075	3,280	167,700	1,640
2017-05-31	3,015	3,080	2,971	3,035	87,100	1,517.50
2017-05-30	2,944	3,010	2,935	2,999	108,500	1,499.50
2017-05-29	2,980	3,005	2,948	2,956	70,400	1,478
2017-05-26	3,015	3,020	2,966	2,995	132,800	1,497.50
2017-05-25	3,005	3,110	2,976	3,070	118,100	1,535
2017-05-24	3,000	3,080	2,970	3,005	82,300	1,502.50
2017-05-23	3,000	3,155	2,950	2,985	133,500	1,492.50
2017-05-22	3,010	3,010	2,901	2,951	150,700	1,475.50
2017-05-19	3,045	3,060	2,983	3,020	85,500	1,510
2017-05-18	2,981	3,090	2,910	3,030	130,000	1,515
2017-05-17	3,060	3,135	3,030	3,040	127,200	1,520
2017-05-16	3,140	3,190	3,080	3,110	108,900	1,555
2017-05-15	3,005	3,265	3,005	3,110	166,700	1,555
2017-05-12	2,950	3,150	2,911	3,065	182,500	1,532.50
2017-05-11	2,965	3,155	2,950	2,987	363,800	1,493.50
2017-05-10	2,812	2,985	2,802	2,965	413,700	1,482.50
2017-05-09	2,550	2,861	2,550	2,861	577,300	1,430.50
2017-05-08	2,350	2,430	2,306	2,361	200,700	1,180.50
2017-05-02	2,207	2,272	2,201	2,272	74,700	1,136
2017-05-01	2,179	2,238	2,135	2,219	45,200	1,109.50
2017-04-28	2,248	2,250	2,200	2,227	36,300	1,113.50
2017-04-27	2,210	2,244	2,187	2,224	45,900	1,112
2017-04-26	2,210	2,269	2,202	2,210	52,900	1,105
2017-04-25	2,155	2,191	2,122	2,176	80,900	1,088
2017-04-24	2,163	2,187	2,141	2,178	52,500	1,089
2017-04-21	2,176	2,188	2,125	2,185	54,100	1,092.50
2017-04-20	2,176	2,228	2,171	2,180	61,900	1,090
2017-04-19	2,110	2,274	2,110	2,177	84,300	1,088.50
2017-04-18	2,190	2,190	2,110	2,135	58,800	1,067.50
2017-04-17	2,020	2,159	2,020	2,124	48,200	1,062
2017-04-14	2,089	2,103	2,040	2,062	69,800	1,031
2017-04-13	2,038	2,119	2,038	2,106	53,800	1,053
2017-04-12	2,100	2,104	2,044	2,090	58,200	1,045
2017-04-11	2,149	2,163	2,101	2,117	60,500	1,058.50
2017-04-10	2,183	2,208	2,159	2,167	44,200	1,083.50
2017-04-07	2,181	2,243	2,174	2,220	56,700	1,110
2017-04-06	2,236	2,271	2,160	2,181	55,400	1,090.50
2017-04-05	2,243	2,273	2,188	2,228	63,200	1,114
2017-04-04	2,326	2,326	2,216	2,248	50,700	1,124
2017-04-03	2,376	2,376	2,261	2,326	101,700	1,163
2017-03-31	2,421	2,439	2,382	2,387	89,600	1,193.50
2017-03-30	2,485	2,499	2,370	2,396	143,300	1,198
2017-03-29	2,474	2,512	2,450	2,509	97,000	1,254.50
2017-03-28	4,840	4,975	4,805	4,960	62,900	1,240
2017-03-27	4,945	4,945	4,755	4,775	64,100	1,193.75
2017-03-24	4,925	5,030	4,885	4,925	53,600	1,231.25
2017-03-23	4,930	4,985	4,860	4,885	55,400	1,221.25
2017-03-22	4,930	5,020	4,890	4,965	45,200	1,241.25
2017-03-21	4,945	5,070	4,945	4,985	57,000	1,246.25
2017-03-17	5,000	5,000	4,840	4,910	88,800	1,227.50
2017-03-16	4,920	5,070	4,840	5,000	139,600	1,250
2017-03-15	4,865	5,050	4,710	4,760	165,500	1,190
2017-03-14	4,440	4,895	4,440	4,795	221,900	1,198.75
2017-03-13	4,580	4,580	4,450	4,460	59,700	1,115
2017-03-10	4,600	4,710	4,475	4,575	118,000	1,143.75
2017-03-09	4,380	4,685	4,380	4,580	221,400	1,145
2017-03-08	4,045	4,345	4,045	4,345	197,600	1,086.25
2017-03-07	4,075	4,105	3,980	4,030	90,900	1,007.50
2017-03-06	4,125	4,235	4,110	4,120	66,800	1,030
2017-03-03	4,115	4,160	4,005	4,125	164,600	1,031.25
2017-03-02	4,215	4,235	4,095	4,145	96,900	1,036.25
2017-03-01	4,235	4,295	4,115	4,210	90,900	1,052.50
2017-02-28	4,350	4,395	4,275	4,275	68,300	1,068.75
2017-02-27	4,200	4,315	4,185	4,280	79,400	1,070
2017-02-24	4,280	4,300	4,135	4,180	98,300	1,045
2017-02-23	4,430	4,440	4,320	4,340	56,700	1,085
2017-02-22	4,500	4,515	4,425	4,430	26,900	1,107.50
2017-02-21	4,535	4,610	4,455	4,470	53,500	1,117.50
2017-02-20	4,505	4,635	4,455	4,535	58,300	1,133.75
2017-02-17	4,580	4,585	4,455	4,505	51,300	1,126.25
2017-02-16	4,560	4,650	4,540	4,575	42,200	1,143.75
2017-02-15	4,715	4,715	4,520	4,585	67,500	1,146.25
2017-02-14	4,665	4,885	4,600	4,660	109,400	1,165
2017-02-13	4,735	4,735	4,585	4,665	69,000	1,166.25
2017-02-10	4,755	4,795	4,650	4,760	60,400	1,190
2017-02-09	4,680	5,000	4,670	4,740	136,300	1,185
2017-02-08	5,010	5,040	4,565	4,705	158,800	1,176.25
2017-02-07	4,545	5,120	4,490	4,965	314,200	1,241.25
2017-02-06	4,415	4,415	4,365	4,415	105,600	1,103.75
2017-02-03	3,750	3,790	3,700	3,715	27,900	928.75
2017-02-02	3,585	3,795	3,585	3,685	62,400	921.25
2017-02-01	3,675	3,715	3,555	3,600	39,700	900
2017-01-31	3,595	3,715	3,525	3,675	58,300	918.75
2017-01-30	3,505	3,620	3,450	3,600	55,800	900
2017-01-27	3,450	3,515	3,425	3,505	20,100	876.25
2017-01-26	3,500	3,510	3,420	3,450	22,100	862.50
2017-01-25	3,580	3,635	3,375	3,440	48,200	860
2017-01-24	3,460	3,565	3,430	3,535	38,700	883.75
2017-01-23	3,380	3,475	3,365	3,455	24,800	863.75
2017-01-20	3,405	3,460	3,390	3,415	21,300	853.75
2017-01-19	3,410	3,485	3,410	3,430	29,600	857.50
2017-01-18	3,340	3,435	3,340	3,415	20,600	853.75
2017-01-17	3,385	3,515	3,330	3,385	31,400	846.25
2017-01-16	3,485	3,595	3,345	3,395	57,500	848.75
2017-01-13	3,360	3,530	3,340	3,475	69,900	868.75
2017-01-12	3,295	3,405	3,290	3,360	54,800	840
2017-01-11	3,200	3,350	3,200	3,280	40,800	820
2017-01-10	3,215	3,250	3,145	3,245	34,500	811.25
2017-01-06	3,220	3,265	3,170	3,235	43,800	808.75
2017-01-05	3,305	3,340	3,205	3,220	51,700	805
2017-01-04	3,240	3,345	3,180	3,345	64,600	836.25

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