7874 レック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,364	1,364	1,331	1,331	63,900	1,331
2019-12-27	1,330	1,366	1,323	1,362	119,900	1,362
2019-12-26	1,341	1,358	1,327	1,334	89,100	1,334
2019-12-25	1,375	1,376	1,338	1,340	75,200	1,340
2019-12-24	1,356	1,379	1,356	1,372	73,800	1,372
2019-12-23	1,365	1,385	1,346	1,355	67,400	1,355
2019-12-20	1,351	1,371	1,346	1,357	91,900	1,357
2019-12-19	1,349	1,359	1,334	1,344	89,800	1,344
2019-12-18	1,400	1,420	1,349	1,360	136,700	1,360
2019-12-17	1,360	1,395	1,359	1,394	225,600	1,394
2019-12-16	1,325	1,354	1,325	1,343	111,100	1,343
2019-12-13	1,355	1,360	1,318	1,320	132,300	1,320
2019-12-12	1,348	1,353	1,326	1,335	131,400	1,335
2019-12-11	1,330	1,335	1,318	1,331	86,700	1,331
2019-12-10	1,325	1,345	1,322	1,332	95,200	1,332
2019-12-09	1,317	1,358	1,310	1,332	274,200	1,332
2019-12-06	1,276	1,306	1,269	1,304	134,600	1,304
2019-12-05	1,273	1,284	1,268	1,276	80,700	1,276
2019-12-04	1,268	1,276	1,247	1,269	99,300	1,269
2019-12-03	1,287	1,287	1,266	1,276	98,200	1,276
2019-12-02	1,293	1,315	1,289	1,300	101,000	1,300
2019-11-29	1,287	1,315	1,282	1,293	145,500	1,293
2019-11-28	1,280	1,294	1,264	1,287	124,000	1,287
2019-11-27	1,284	1,285	1,273	1,279	91,300	1,279
2019-11-26	1,292	1,293	1,271	1,283	169,700	1,283
2019-11-25	1,284	1,284	1,264	1,266	151,200	1,266
2019-11-22	1,274	1,295	1,265	1,286	186,900	1,286
2019-11-21	1,282	1,282	1,238	1,262	183,800	1,262
2019-11-20	1,240	1,267	1,240	1,253	130,100	1,253
2019-11-19	1,253	1,265	1,236	1,256	209,400	1,256
2019-11-18	1,229	1,246	1,216	1,241	209,500	1,241
2019-11-15	1,209	1,264	1,204	1,245	319,100	1,245
2019-11-14	1,264	1,270	1,199	1,211	395,800	1,211
2019-11-13	1,320	1,323	1,281	1,291	329,200	1,291
2019-11-12	1,352	1,363	1,301	1,325	425,400	1,325
2019-11-11	1,323	1,389	1,278	1,376	763,700	1,376
2019-11-08	1,272	1,406	1,268	1,304	1,542,200	1,304
2019-11-07	1,100	1,125	1,081	1,122	269,800	1,122
2019-11-06	1,108	1,108	1,079	1,084	122,300	1,084
2019-11-05	1,074	1,099	1,070	1,096	94,500	1,096
2019-11-01	1,080	1,080	1,051	1,074	174,100	1,074
2019-10-31	1,116	1,123	1,085	1,097	222,200	1,097
2019-10-30	1,109	1,131	1,094	1,115	280,400	1,115
2019-10-29	1,071	1,118	1,071	1,109	283,100	1,109
2019-10-28	1,071	1,082	1,057	1,071	117,200	1,071
2019-10-25	1,054	1,069	1,047	1,069	171,600	1,069
2019-10-24	1,052	1,070	1,041	1,058	174,600	1,058
2019-10-23	1,063	1,069	1,032	1,055	127,300	1,055
2019-10-21	1,029	1,051	1,029	1,051	117,600	1,051
2019-10-18	1,056	1,059	1,022	1,022	123,000	1,022
2019-10-17	1,021	1,060	1,018	1,040	268,000	1,040
2019-10-16	1,013	1,033	1,009	1,018	156,800	1,018
2019-10-15	992	1,036	989	1,002	237,300	1,002
2019-10-11	978	989	970	978	83,600	978
2019-10-10	989	994	966	975	158,400	975
2019-10-09	988	994	981	990	95,700	990
2019-10-08	1,010	1,019	1,001	1,005	101,700	1,005
2019-10-07	1,001	1,011	997	1,009	106,800	1,009
2019-10-04	988	1,003	980	999	108,900	999
2019-10-03	983	988	973	981	155,500	981
2019-10-02	996	1,011	995	1,003	107,900	1,003
2019-10-01	978	1,005	973	997	108,400	997
2019-09-30	986	997	971	978	134,700	978
2019-09-27	1,016	1,016	986	996	137,100	996
2019-09-26	1,037	1,037	1,014	1,017	142,500	1,017
2019-09-25	1,049	1,049	1,016	1,029	84,500	1,029
2019-09-24	1,029	1,030	1,006	1,016	115,200	1,016
2019-09-20	1,006	1,027	996	1,023	181,900	1,023
2019-09-19	992	1,008	986	998	111,700	998
2019-09-18	1,007	1,015	989	992	151,800	992
2019-09-17	997	1,006	984	1,000	175,000	1,000
2019-09-13	980	988	958	983	168,900	983
2019-09-12	995	1,005	979	982	146,600	982
2019-09-11	954	988	954	987	148,500	987
2019-09-10	972	973	949	954	145,900	954
2019-09-09	976	981	969	972	71,500	972
2019-09-06	987	991	977	978	93,000	978
2019-09-05	958	998	958	976	151,500	976
2019-09-04	950	959	935	941	104,000	941
2019-09-03	937	974	937	965	105,500	965
2019-09-02	955	955	935	935	73,600	935
2019-08-30	935	969	935	965	113,500	965
2019-08-29	955	955	922	930	79,600	930
2019-08-28	941	963	940	955	96,600	955
2019-08-27	940	959	936	940	87,600	940
2019-08-26	938	949	932	936	127,900	936
2019-08-23	973	984	966	968	96,600	968
2019-08-22	989	999	974	978	114,000	978
2019-08-21	984	992	972	985	95,800	985
2019-08-20	969	994	969	993	130,500	993
2019-08-19	967	1,002	958	969	283,100	969
2019-08-16	930	969	912	952	389,900	952
2019-08-15	938	938	905	929	408,700	929
2019-08-14	990	998	946	958	458,700	958
2019-08-13	1,001	1,005	979	980	402,700	980
2019-08-09	1,087	1,088	1,009	1,009	551,300	1,009
2019-08-08	1,210	1,223	1,195	1,207	162,100	1,207
2019-08-07	1,166	1,205	1,162	1,199	120,600	1,199
2019-08-06	1,134	1,190	1,122	1,178	147,900	1,178
2019-08-05	1,211	1,211	1,136	1,174	194,600	1,174
2019-08-02	1,235	1,256	1,200	1,211	162,000	1,211
2019-08-01	1,285	1,289	1,267	1,275	134,600	1,275
2019-07-31	1,281	1,299	1,276	1,285	109,800	1,285
2019-07-30	1,283	1,299	1,273	1,275	138,500	1,275
2019-07-29	1,271	1,293	1,269	1,279	65,200	1,279
2019-07-26	1,280	1,298	1,248	1,271	77,500	1,271
2019-07-25	1,250	1,287	1,246	1,273	91,300	1,273
2019-07-24	1,253	1,258	1,223	1,243	146,300	1,243
2019-07-23	1,205	1,310	1,205	1,259	358,600	1,259
2019-07-22	1,223	1,229	1,186	1,192	72,900	1,192
2019-07-19	1,169	1,221	1,163	1,218	87,600	1,218
2019-07-18	1,211	1,218	1,166	1,170	134,300	1,170
2019-07-17	1,260	1,260	1,218	1,220	114,100	1,220
2019-07-16	1,243	1,270	1,235	1,249	223,000	1,249
2019-07-12	1,210	1,244	1,202	1,243	141,800	1,243
2019-07-11	1,221	1,227	1,206	1,210	105,300	1,210
2019-07-10	1,227	1,235	1,219	1,219	74,800	1,219
2019-07-09	1,274	1,282	1,230	1,237	104,000	1,237
2019-07-08	1,295	1,318	1,255	1,270	139,800	1,270
2019-07-05	1,253	1,274	1,247	1,272	88,800	1,272
2019-07-04	1,217	1,256	1,215	1,253	117,100	1,253
2019-07-03	1,223	1,229	1,203	1,213	113,300	1,213
2019-07-02	1,200	1,232	1,200	1,220	175,200	1,220
2019-07-01	1,164	1,193	1,152	1,193	151,500	1,193
2019-06-28	1,149	1,156	1,137	1,148	78,700	1,148
2019-06-27	1,138	1,151	1,130	1,150	92,300	1,150
2019-06-26	1,123	1,144	1,111	1,129	74,700	1,129
2019-06-25	1,150	1,154	1,122	1,127	93,000	1,127
2019-06-24	1,146	1,166	1,135	1,151	91,500	1,151
2019-06-21	1,157	1,166	1,140	1,151	141,200	1,151
2019-06-20	1,166	1,176	1,148	1,152	111,600	1,152
2019-06-19	1,175	1,188	1,164	1,168	112,600	1,168
2019-06-18	1,201	1,212	1,161	1,164	97,200	1,164
2019-06-17	1,234	1,242	1,196	1,200	117,300	1,200
2019-06-14	1,209	1,245	1,209	1,235	126,000	1,235
2019-06-13	1,226	1,246	1,194	1,204	148,700	1,204
2019-06-12	1,258	1,264	1,236	1,236	103,900	1,236
2019-06-11	1,235	1,258	1,222	1,255	109,900	1,255
2019-06-10	1,233	1,243	1,225	1,230	169,400	1,230
2019-06-07	1,208	1,226	1,198	1,223	107,900	1,223
2019-06-06	1,247	1,256	1,207	1,207	125,100	1,207
2019-06-05	1,244	1,285	1,244	1,268	194,700	1,268
2019-06-04	1,187	1,254	1,184	1,251	225,100	1,251
2019-06-03	1,193	1,208	1,161	1,175	139,700	1,175
2019-05-31	1,219	1,232	1,195	1,212	188,500	1,212
2019-05-30	1,241	1,252	1,217	1,228	130,200	1,228
2019-05-29	1,277	1,285	1,235	1,260	146,700	1,260
2019-05-28	1,290	1,305	1,285	1,294	128,200	1,294
2019-05-27	1,310	1,310	1,288	1,293	110,100	1,293
2019-05-24	1,324	1,325	1,292	1,310	141,600	1,310
2019-05-23	1,357	1,359	1,335	1,347	101,200	1,347
2019-05-22	1,369	1,391	1,363	1,371	69,600	1,371
2019-05-21	1,378	1,380	1,351	1,360	70,200	1,360
2019-05-20	1,392	1,414	1,380	1,380	118,300	1,380
2019-05-17	1,413	1,417	1,386	1,400	138,800	1,400
2019-05-16	1,403	1,405	1,358	1,400	240,900	1,400
2019-05-15	1,450	1,451	1,400	1,433	122,400	1,433
2019-05-14	1,595	1,610	1,440	1,450	671,100	1,450
2019-05-13	1,602	1,672	1,547	1,672	519,100	1,672
2019-05-10	1,346	1,383	1,338	1,372	198,700	1,372
2019-05-09	1,388	1,388	1,338	1,346	102,200	1,346
2019-05-08	1,427	1,455	1,389	1,393	112,600	1,393
2019-05-07	1,449	1,463	1,424	1,457	139,400	1,457
2019-04-26	1,457	1,461	1,432	1,449	84,100	1,449
2019-04-25	1,465	1,479	1,449	1,469	116,600	1,469
2019-04-24	1,502	1,511	1,462	1,462	75,700	1,462
2019-04-23	1,473	1,509	1,449	1,492	114,800	1,492
2019-04-22	1,518	1,528	1,488	1,489	56,800	1,489
2019-04-19	1,519	1,541	1,505	1,522	94,800	1,522
2019-04-18	1,553	1,586	1,527	1,530	97,400	1,530
2019-04-17	1,507	1,548	1,494	1,543	169,000	1,543
2019-04-16	1,551	1,553	1,503	1,513	152,300	1,513
2019-04-15	1,552	1,580	1,545	1,571	118,000	1,571
2019-04-12	1,525	1,530	1,501	1,521	101,400	1,521
2019-04-11	1,528	1,552	1,496	1,522	157,800	1,522
2019-04-10	1,450	1,540	1,447	1,528	159,400	1,528
2019-04-09	1,467	1,476	1,439	1,452	107,800	1,452
2019-04-08	1,450	1,469	1,442	1,462	111,400	1,462
2019-04-05	1,470	1,483	1,440	1,449	73,800	1,449
2019-04-04	1,442	1,501	1,442	1,468	197,400	1,468
2019-04-03	1,415	1,449	1,400	1,444	61,000	1,444
2019-04-02	1,448	1,454	1,410	1,412	80,500	1,412
2019-04-01	1,425	1,453	1,423	1,447	130,800	1,447
2019-03-29	1,389	1,413	1,389	1,413	58,100	1,413
2019-03-28	1,420	1,426	1,373	1,377	103,300	1,377
2019-03-27	1,443	1,453	1,424	1,435	103,600	1,435
2019-03-26	1,468	1,481	1,445	1,479	318,400	1,479
2019-03-25	1,463	1,470	1,436	1,465	119,200	1,465
2019-03-22	1,511	1,516	1,491	1,492	92,200	1,492
2019-03-20	1,544	1,544	1,493	1,515	145,500	1,515
2019-03-19	1,522	1,558	1,505	1,551	77,200	1,551
2019-03-18	1,505	1,527	1,495	1,527	88,200	1,527
2019-03-15	1,484	1,509	1,481	1,488	111,200	1,488
2019-03-14	1,525	1,525	1,483	1,489	100,400	1,489
2019-03-13	1,555	1,567	1,524	1,525	59,500	1,525
2019-03-12	1,550	1,591	1,549	1,570	94,500	1,570
2019-03-11	1,508	1,536	1,496	1,527	97,900	1,527
2019-03-08	1,569	1,579	1,480	1,507	176,500	1,507
2019-03-07	1,599	1,608	1,590	1,602	87,900	1,602
2019-03-06	1,610	1,615	1,576	1,607	121,900	1,607
2019-03-05	1,602	1,620	1,591	1,611	54,000	1,611
2019-03-04	1,614	1,648	1,614	1,629	74,200	1,629
2019-03-01	1,562	1,606	1,559	1,600	104,700	1,600
2019-02-28	1,597	1,607	1,554	1,559	182,500	1,559
2019-02-27	1,626	1,638	1,596	1,606	140,700	1,606
2019-02-26	1,658	1,663	1,616	1,625	69,700	1,625
2019-02-25	1,654	1,680	1,648	1,658	57,400	1,658
2019-02-22	1,636	1,660	1,629	1,634	61,100	1,634
2019-02-21	1,646	1,684	1,639	1,664	58,000	1,664
2019-02-20	1,656	1,690	1,634	1,647	75,700	1,647
2019-02-19	1,664	1,695	1,653	1,658	57,600	1,658
2019-02-18	1,643	1,704	1,631	1,689	110,700	1,689
2019-02-15	1,625	1,641	1,592	1,593	85,000	1,593
2019-02-14	1,692	1,718	1,641	1,644	81,000	1,644
2019-02-13	1,617	1,716	1,598	1,708	145,200	1,708
2019-02-12	1,548	1,621	1,534	1,604	140,400	1,604
2019-02-08	1,687	1,694	1,522	1,546	257,800	1,546
2019-02-07	1,678	1,696	1,630	1,691	154,300	1,691
2019-02-06	1,664	1,686	1,664	1,679	68,400	1,679
2019-02-05	1,651	1,668	1,629	1,641	99,600	1,641
2019-02-04	1,591	1,682	1,586	1,665	117,700	1,665
2019-02-01	1,610	1,637	1,592	1,593	84,400	1,593
2019-01-31	1,584	1,645	1,582	1,619	131,200	1,619
2019-01-30	1,570	1,601	1,547	1,551	177,800	1,551
2019-01-29	1,538	1,578	1,531	1,578	81,900	1,578
2019-01-28	1,540	1,559	1,521	1,542	123,700	1,542
2019-01-25	1,554	1,602	1,545	1,547	113,200	1,547
2019-01-24	1,541	1,572	1,530	1,557	66,100	1,557
2019-01-23	1,571	1,581	1,532	1,539	85,900	1,539
2019-01-22	1,590	1,612	1,570	1,581	102,400	1,581
2019-01-21	1,600	1,624	1,593	1,610	70,800	1,610
2019-01-18	1,593	1,635	1,584	1,604	72,200	1,604
2019-01-17	1,613	1,632	1,593	1,601	69,500	1,601
2019-01-16	1,626	1,657	1,588	1,593	115,100	1,593
2019-01-15	1,583	1,671	1,582	1,622	152,800	1,622
2019-01-11	1,616	1,655	1,586	1,610	121,800	1,610
2019-01-10	1,706	1,713	1,615	1,617	149,200	1,617
2019-01-09	1,739	1,786	1,714	1,732	106,900	1,732
2019-01-08	1,736	1,751	1,705	1,726	115,800	1,726
2019-01-07	1,687	1,740	1,674	1,727	157,400	1,727
2019-01-04	1,564	1,623	1,528	1,614	182,700	1,614

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