7874 レック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,656	1,656	1,595	1,636	115,500	1,636
2018-12-27	1,650	1,670	1,596	1,666	502,200	1,666
2018-12-26	1,659	1,704	1,589	1,615	201,600	1,615
2018-12-25	1,646	1,680	1,612	1,619	130,000	1,619
2018-12-21	1,821	1,849	1,704	1,726	110,300	1,726
2018-12-20	1,929	1,961	1,812	1,820	139,400	1,820
2018-12-19	1,845	1,954	1,845	1,952	143,500	1,952
2018-12-18	1,861	1,883	1,809	1,823	67,900	1,823
2018-12-17	1,938	1,949	1,888	1,922	88,200	1,922
2018-12-14	2,000	2,034	1,938	1,938	85,800	1,938
2018-12-13	1,951	2,017	1,934	1,997	86,400	1,997
2018-12-12	1,862	1,960	1,862	1,945	84,500	1,945
2018-12-11	1,882	1,905	1,850	1,850	60,500	1,850
2018-12-10	1,901	1,942	1,880	1,881	79,800	1,881
2018-12-07	1,950	1,982	1,923	1,941	62,500	1,941
2018-12-06	2,037	2,043	1,935	1,950	108,900	1,950
2018-12-05	1,987	2,060	1,979	2,055	126,300	2,055
2018-12-04	2,056	2,066	1,997	2,007	81,500	2,007
2018-12-03	2,055	2,080	2,039	2,056	83,700	2,056
2018-11-30	2,059	2,071	2,013	2,058	108,200	2,058
2018-11-29	2,051	2,067	2,019	2,056	116,400	2,056
2018-11-28	1,985	2,034	1,966	2,030	90,600	2,030
2018-11-27	1,991	2,007	1,957	1,979	84,600	1,979
2018-11-26	2,000	2,045	1,967	1,967	127,200	1,967
2018-11-22	2,021	2,046	1,977	2,012	157,000	2,012
2018-11-21	2,075	2,086	1,971	2,011	248,600	2,011
2018-11-20	2,236	2,271	2,129	2,139	139,700	2,139
2018-11-19	2,261	2,330	2,255	2,271	270,600	2,271
2018-11-16	2,263	2,286	2,172	2,256	222,300	2,256
2018-11-15	2,083	2,294	2,083	2,286	291,800	2,286
2018-11-14	2,085	2,119	2,008	2,083	225,000	2,083
2018-11-13	1,879	2,088	1,862	2,080	366,200	2,080
2018-11-12	1,905	2,090	1,905	1,967	403,100	1,967
2018-11-09	2,003	2,003	1,852	1,904	615,700	1,904
2018-11-08	2,205	2,320	2,205	2,243	129,800	2,243
2018-11-07	2,232	2,283	2,204	2,205	101,300	2,205
2018-11-06	2,205	2,249	2,190	2,236	78,400	2,236
2018-11-05	2,203	2,247	2,180	2,195	67,300	2,195
2018-11-02	2,220	2,277	2,195	2,241	96,000	2,241
2018-11-01	2,261	2,312	2,247	2,255	78,000	2,255
2018-10-31	2,200	2,270	2,157	2,260	120,800	2,260
2018-10-30	2,047	2,218	2,046	2,182	300,100	2,182
2018-10-29	2,097	2,143	2,065	2,075	126,400	2,075
2018-10-26	2,169	2,199	2,084	2,097	158,500	2,097
2018-10-25	2,176	2,185	2,118	2,119	95,600	2,119
2018-10-24	2,266	2,305	2,236	2,276	68,500	2,276
2018-10-23	2,356	2,375	2,266	2,271	104,500	2,271
2018-10-22	2,325	2,418	2,306	2,406	74,000	2,406
2018-10-19	2,375	2,383	2,335	2,369	61,600	2,369
2018-10-18	2,432	2,449	2,373	2,386	79,900	2,386
2018-10-17	2,339	2,428	2,339	2,407	117,200	2,407
2018-10-16	2,368	2,397	2,281	2,324	125,900	2,324
2018-10-15	2,450	2,509	2,388	2,398	128,900	2,398
2018-10-12	2,354	2,463	2,345	2,437	146,400	2,437
2018-10-11	2,355	2,449	2,348	2,397	168,400	2,397
2018-10-10	2,549	2,570	2,471	2,555	127,900	2,555
2018-10-09	2,541	2,569	2,413	2,550	197,200	2,550
2018-10-05	2,610	2,630	2,550	2,609	188,700	2,609
2018-10-04	2,747	2,747	2,585	2,634	165,300	2,634
2018-10-03	2,783	2,783	2,701	2,708	84,800	2,708
2018-10-02	2,870	2,870	2,730	2,781	142,800	2,781
2018-10-01	2,900	2,945	2,853	2,891	132,900	2,891
2018-09-28	2,849	3,070	2,840	2,950	163,100	2,950
2018-09-27	2,859	2,908	2,732	2,773	170,500	2,773
2018-09-26	2,775	2,930	2,746	2,909	108,800	2,909
2018-09-25	5,420	5,670	5,420	5,650	57,000	2,825
2018-09-21	5,550	5,600	5,410	5,420	47,500	2,710
2018-09-20	5,540	5,580	5,450	5,530	33,100	2,765
2018-09-19	5,510	5,580	5,470	5,550	37,800	2,775
2018-09-18	5,170	5,490	5,170	5,470	39,700	2,735
2018-09-14	5,210	5,330	5,170	5,270	44,800	2,635
2018-09-13	5,160	5,240	5,130	5,170	23,600	2,585
2018-09-12	5,210	5,260	5,070	5,190	34,500	2,595
2018-09-11	5,000	5,220	5,000	5,200	32,900	2,600
2018-09-10	5,190	5,280	4,980	5,000	54,400	2,500
2018-09-07	5,260	5,270	5,130	5,190	25,100	2,595
2018-09-06	5,220	5,320	5,140	5,270	35,500	2,635
2018-09-05	5,190	5,320	5,120	5,260	43,200	2,630
2018-09-04	5,220	5,250	5,150	5,190	35,000	2,595
2018-09-03	5,470	5,470	5,210	5,220	38,000	2,610
2018-08-31	5,340	5,510	5,310	5,460	35,300	2,730
2018-08-30	5,490	5,550	5,330	5,410	42,600	2,705
2018-08-29	5,290	5,420	5,290	5,400	33,400	2,700
2018-08-28	5,310	5,340	5,200	5,290	35,900	2,645
2018-08-27	5,220	5,230	5,160	5,210	35,300	2,605
2018-08-24	5,040	5,150	4,985	5,120	70,400	2,560
2018-08-23	5,110	5,130	5,030	5,090	64,100	2,545
2018-08-22	5,360	5,360	5,020	5,120	84,100	2,560
2018-08-21	5,310	5,440	5,260	5,420	23,000	2,710
2018-08-20	5,470	5,470	5,330	5,360	42,300	2,680
2018-08-17	5,430	5,530	5,390	5,470	39,000	2,735
2018-08-16	5,410	5,410	5,150	5,330	47,300	2,665
2018-08-15	5,490	5,530	5,350	5,380	23,900	2,690
2018-08-14	5,370	5,480	5,290	5,460	34,100	2,730
2018-08-13	5,530	5,580	5,300	5,340	46,200	2,670
2018-08-10	5,450	5,510	5,300	5,490	44,400	2,745
2018-08-09	5,300	5,540	5,300	5,450	53,900	2,725
2018-08-08	5,510	5,590	5,280	5,300	105,900	2,650
2018-08-07	5,230	5,740	5,160	5,600	242,600	2,800
2018-08-06	4,880	5,230	4,790	5,230	87,200	2,615
2018-08-03	4,685	4,740	4,510	4,530	98,700	2,265
2018-08-02	4,780	4,830	4,655	4,655	51,800	2,327.50
2018-08-01	4,860	4,915	4,780	4,815	40,600	2,407.50
2018-07-31	4,850	4,850	4,760	4,790	101,900	2,395
2018-07-30	5,050	5,050	4,835	4,870	80,000	2,435
2018-07-27	5,070	5,130	4,995	5,040	42,800	2,520
2018-07-26	5,000	5,100	4,970	5,080	47,800	2,540
2018-07-25	4,990	5,000	4,895	4,970	36,800	2,485
2018-07-24	5,070	5,110	4,945	4,990	52,700	2,495
2018-07-23	5,090	5,120	4,985	5,010	50,800	2,505
2018-07-20	5,100	5,210	5,080	5,150	45,600	2,575
2018-07-19	5,260	5,330	5,110	5,150	63,200	2,575
2018-07-18	5,200	5,380	5,150	5,260	86,000	2,630
2018-07-17	4,980	5,220	4,970	5,160	102,900	2,580
2018-07-13	4,705	4,895	4,685	4,890	58,200	2,445
2018-07-12	4,820	4,820	4,655	4,705	47,100	2,352.50
2018-07-11	4,750	4,905	4,715	4,840	97,100	2,420
2018-07-10	4,670	4,790	4,660	4,740	74,100	2,370
2018-07-09	4,455	4,680	4,420	4,650	68,100	2,325
2018-07-06	4,235	4,460	4,230	4,420	71,700	2,210
2018-07-05	4,305	4,335	4,160	4,195	48,300	2,097.50
2018-07-04	4,340	4,390	4,270	4,375	39,700	2,187.50
2018-07-03	4,545	4,600	4,340	4,365	80,200	2,182.50
2018-07-02	4,625	4,670	4,500	4,540	89,800	2,270
2018-06-29	4,625	4,715	4,590	4,625	152,400	2,312.50
2018-06-28	4,600	4,615	4,510	4,560	54,900	2,280
2018-06-27	4,590	4,745	4,585	4,675	70,100	2,337.50
2018-06-26	4,520	4,605	4,415	4,590	59,100	2,295
2018-06-25	4,700	4,700	4,540	4,575	53,300	2,287.50
2018-06-22	4,540	4,700	4,510	4,700	60,200	2,350
2018-06-21	4,530	4,585	4,485	4,550	34,200	2,275
2018-06-20	4,460	4,525	4,415	4,515	41,900	2,257.50
2018-06-19	4,620	4,635	4,440	4,450	57,600	2,225
2018-06-18	4,580	4,670	4,540	4,655	30,700	2,327.50
2018-06-15	4,675	4,695	4,605	4,610	42,600	2,305
2018-06-14	4,620	4,675	4,595	4,645	33,100	2,322.50
2018-06-13	4,600	4,685	4,500	4,665	72,900	2,332.50
2018-06-12	4,780	4,795	4,600	4,620	91,300	2,310
2018-06-11	4,630	4,775	4,600	4,770	80,300	2,385
2018-06-08	4,480	4,615	4,470	4,590	61,400	2,295
2018-06-07	4,350	4,490	4,335	4,480	86,500	2,240
2018-06-06	4,465	4,470	4,290	4,410	55,400	2,205
2018-06-05	4,400	4,480	4,295	4,455	75,800	2,227.50
2018-06-04	4,330	4,440	4,330	4,385	59,000	2,192.50
2018-06-01	4,165	4,325	4,125	4,295	75,400	2,147.50
2018-05-31	4,120	4,310	4,120	4,190	317,000	2,095
2018-05-30	4,080	4,135	4,040	4,120	81,300	2,060
2018-05-29	4,180	4,215	4,110	4,135	35,800	2,067.50
2018-05-28	4,245	4,270	4,195	4,225	46,500	2,112.50
2018-05-25	4,350	4,350	4,230	4,245	45,300	2,122.50
2018-05-24	4,365	4,475	4,335	4,350	63,800	2,175
2018-05-23	4,395	4,485	4,310	4,365	81,200	2,182.50
2018-05-22	4,245	4,410	4,220	4,385	71,900	2,192.50
2018-05-21	4,105	4,290	4,105	4,270	87,400	2,135
2018-05-18	4,035	4,095	3,985	4,085	68,000	2,042.50
2018-05-17	4,015	4,030	3,975	4,000	60,300	2,000
2018-05-16	4,000	4,075	3,990	4,020	57,700	2,010
2018-05-15	4,050	4,080	3,955	4,040	71,000	2,020
2018-05-14	3,990	4,105	3,990	4,085	56,100	2,042.50
2018-05-11	4,050	4,215	3,970	4,060	117,400	2,030
2018-05-10	4,110	4,140	3,985	4,045	72,500	2,022.50
2018-05-09	4,285	4,340	4,085	4,105	89,600	2,052.50
2018-05-08	4,175	4,370	4,165	4,355	70,000	2,177.50
2018-05-07	4,130	4,245	4,100	4,210	64,600	2,105
2018-05-02	4,000	4,165	3,995	4,120	95,800	2,060
2018-05-01	3,950	4,020	3,885	3,930	75,300	1,965
2018-04-27	3,770	3,895	3,755	3,850	80,300	1,925
2018-04-26	3,685	3,755	3,630	3,755	62,800	1,877.50
2018-04-25	3,685	3,745	3,655	3,685	62,300	1,842.50
2018-04-24	3,780	3,790	3,730	3,755	44,500	1,877.50
2018-04-23	3,710	3,820	3,690	3,790	63,100	1,895
2018-04-20	3,715	3,785	3,685	3,725	49,800	1,862.50
2018-04-19	3,815	3,840	3,730	3,740	44,900	1,870
2018-04-18	3,800	3,885	3,735	3,815	68,500	1,907.50
2018-04-17	3,845	3,880	3,755	3,780	75,100	1,890
2018-04-16	3,800	3,945	3,715	3,895	86,100	1,947.50
2018-04-13	3,870	3,870	3,765	3,835	60,700	1,917.50
2018-04-12	3,900	3,965	3,865	3,885	41,300	1,942.50
2018-04-11	3,990	3,990	3,875	3,905	46,500	1,952.50
2018-04-10	4,030	4,060	3,950	3,995	53,900	1,997.50
2018-04-09	4,130	4,130	3,985	4,070	56,200	2,035
2018-04-06	4,085	4,135	4,045	4,110	49,500	2,055
2018-04-05	4,020	4,120	4,015	4,085	39,400	2,042.50
2018-04-04	3,960	4,095	3,915	4,070	66,000	2,035
2018-04-03	3,765	4,055	3,725	3,985	79,400	1,992.50
2018-03-30	3,870	3,895	3,835	3,885	35,700	1,942.50
2018-03-29	3,800	3,865	3,735	3,855	49,700	1,927.50
2018-03-28	3,810	3,880	3,735	3,825	62,300	1,912.50
2018-03-27	3,600	3,765	3,590	3,765	92,000	1,882.50
2018-03-26	3,450	3,550	3,395	3,540	48,100	1,770
2018-03-23	3,480	3,530	3,435	3,480	44,800	1,740
2018-03-22	3,490	3,635	3,490	3,610	40,900	1,805
2018-03-20	3,465	3,545	3,420	3,540	47,200	1,770
2018-03-19	3,545	3,560	3,445	3,535	27,300	1,767.50
2018-03-16	3,580	3,585	3,480	3,560	39,300	1,780
2018-03-15	3,640	3,640	3,565	3,585	44,200	1,792.50
2018-03-14	3,605	3,665	3,605	3,640	51,500	1,820
2018-03-13	3,470	3,625	3,470	3,620	69,000	1,810
2018-03-12	3,580	3,580	3,460	3,495	62,000	1,747.50
2018-03-09	3,400	3,645	3,400	3,510	149,500	1,755
2018-03-08	3,275	3,315	3,205	3,315	56,000	1,657.50
2018-03-07	3,250	3,330	3,205	3,290	49,200	1,645
2018-03-06	3,260	3,335	3,225	3,250	54,500	1,625
2018-03-05	3,185	3,280	3,155	3,270	72,600	1,635
2018-03-02	3,080	3,180	3,070	3,160	48,600	1,580
2018-03-01	3,205	3,215	3,140	3,165	53,200	1,582.50
2018-02-28	3,125	3,270	3,125	3,185	66,200	1,592.50
2018-02-27	3,140	3,175	3,095	3,110	33,100	1,555
2018-02-26	3,125	3,150	3,080	3,115	24,900	1,557.50
2018-02-23	3,090	3,120	3,060	3,110	21,400	1,555
2018-02-22	3,155	3,155	3,060	3,110	27,700	1,555
2018-02-21	3,095	3,165	3,040	3,130	38,500	1,565
2018-02-20	3,130	3,190	3,115	3,135	58,300	1,567.50
2018-02-19	3,050	3,155	3,040	3,105	43,700	1,552.50
2018-02-16	2,990	3,030	2,962	3,010	38,300	1,505
2018-02-15	2,921	2,994	2,869	2,947	70,700	1,473.50
2018-02-14	3,025	3,025	2,876	2,902	65,800	1,451
2018-02-13	2,965	3,015	2,844	2,973	110,600	1,486.50
2018-02-09	2,825	2,965	2,800	2,900	168,800	1,450
2018-02-08	3,155	3,175	2,959	3,045	85,600	1,522.50
2018-02-07	3,170	3,170	3,040	3,040	52,200	1,520
2018-02-06	3,160	3,165	2,974	3,035	128,500	1,517.50
2018-02-05	3,305	3,385	3,285	3,320	105,300	1,660
2018-02-02	3,250	3,385	3,240	3,375	124,600	1,687.50
2018-02-01	3,140	3,250	3,135	3,230	75,900	1,615
2018-01-31	3,135	3,170	3,095	3,095	45,200	1,547.50
2018-01-30	3,200	3,225	3,125	3,135	55,100	1,567.50
2018-01-29	3,225	3,245	3,190	3,200	35,200	1,600
2018-01-26	3,240	3,255	3,215	3,225	70,600	1,612.50
2018-01-25	3,250	3,265	3,220	3,240	82,100	1,620
2018-01-24	3,205	3,310	3,205	3,265	86,100	1,632.50
2018-01-23	3,210	3,260	3,200	3,225	39,600	1,612.50
2018-01-22	3,195	3,245	3,185	3,200	62,200	1,600
2018-01-19	3,150	3,225	3,150	3,205	84,600	1,602.50
2018-01-18	3,195	3,220	3,145	3,145	106,100	1,572.50
2018-01-17	3,135	3,185	3,135	3,135	50,100	1,567.50
2018-01-16	3,215	3,225	3,160	3,190	98,900	1,595
2018-01-15	3,095	3,220	3,095	3,145	130,000	1,572.50
2018-01-12	3,090	3,105	3,060	3,075	67,600	1,537.50
2018-01-11	3,115	3,135	3,100	3,110	54,500	1,555
2018-01-10	3,150	3,195	3,135	3,165	116,500	1,582.50
2018-01-09	3,060	3,155	3,035	3,145	81,800	1,572.50
2018-01-05	3,075	3,090	3,030	3,045	72,600	1,522.50
2018-01-04	3,045	3,125	3,035	3,100	222,800	1,550

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