東邦レマック(7422)の株価時系列情報
東邦レマック(7422)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,325 | 3,325 | 3,310 | 3,310 | 500 |
| 2019/12/27 | 3,320 | 3,330 | 3,320 | 3,325 | 1,400 |
| 2019/12/26 | 3,350 | 3,350 | 3,330 | 3,330 | 1,400 |
| 2019/12/25 | 3,360 | 3,360 | 3,335 | 3,350 | 800 |
| 2019/12/24 | 3,375 | 3,380 | 3,335 | 3,335 | 2,700 |
| 2019/12/23 | 3,455 | 3,455 | 3,375 | 3,375 | 1,700 |
| 2019/12/20 | 3,410 | 3,430 | 3,350 | 3,415 | 2,100 |
| 2019/12/19 | 3,370 | 3,490 | 3,350 | 3,410 | 15,000 |
| 2019/12/18 | 3,620 | 3,780 | 3,620 | 3,780 | 3,400 |
| 2019/12/17 | 3,595 | 3,615 | 3,585 | 3,615 | 1,600 |
| 2019/12/16 | 3,595 | 3,595 | 3,595 | 3,595 | 800 |
| 2019/12/13 | 3,595 | 3,595 | 3,570 | 3,570 | 1,000 |
| 2019/12/12 | 3,580 | 3,580 | 3,580 | 3,580 | 600 |
| 2019/12/11 | 3,545 | 3,565 | 3,545 | 3,565 | 500 |
| 2019/12/10 | 3,565 | 3,570 | 3,545 | 3,545 | 700 |
| 2019/12/09 | 3,580 | 3,585 | 3,530 | 3,535 | 1,200 |
| 2019/12/06 | 3,580 | 3,590 | 3,525 | 3,590 | 1,000 |
| 2019/12/05 | 3,630 | 3,630 | 3,580 | 3,615 | 600 |
| 2019/12/04 | 3,660 | 3,660 | 3,550 | 3,560 | 2,400 |
| 2019/12/03 | 3,580 | 3,650 | 3,560 | 3,645 | 1,400 |
| 2019/12/02 | 3,660 | 3,690 | 3,550 | 3,620 | 2,800 |
| 2019/11/29 | 3,560 | 3,590 | 3,520 | 3,520 | 3,000 |
| 2019/11/28 | 3,505 | 3,505 | 3,455 | 3,455 | 900 |
| 2019/11/27 | 3,500 | 3,520 | 3,460 | 3,460 | 700 |
| 2019/11/26 | 3,520 | 3,520 | 3,450 | 3,520 | 800 |
| 2019/11/25 | 3,420 | 3,500 | 3,420 | 3,500 | 2,000 |
| 2019/11/22 | 3,390 | 3,390 | 3,320 | 3,360 | 400 |
| 2019/11/15 | 3,455 | 3,460 | 3,455 | 3,460 | 500 |
| 2019/11/13 | 3,455 | 3,460 | 3,455 | 3,460 | 200 |
| 2019/11/12 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2019/11/11 | 3,335 | 3,405 | 3,330 | 3,390 | 1,100 |
| 2019/11/08 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2019/11/07 | 3,295 | 3,300 | 3,290 | 3,300 | 500 |
| 2019/11/06 | 3,290 | 3,370 | 3,290 | 3,295 | 700 |
| 2019/11/05 | 3,300 | 3,300 | 3,265 | 3,300 | 500 |
| 2019/11/01 | 3,295 | 3,295 | 3,290 | 3,290 | 300 |
| 2019/10/31 | 3,345 | 3,345 | 3,295 | 3,295 | 300 |
| 2019/10/30 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2019/10/29 | 3,285 | 3,285 | 3,265 | 3,265 | 400 |
| 2019/10/28 | 3,335 | 3,340 | 3,290 | 3,340 | 600 |
| 2019/10/25 | 3,335 | 3,335 | 3,335 | 3,335 | 300 |
| 2019/10/23 | 3,320 | 3,345 | 3,320 | 3,345 | 400 |
| 2019/10/21 | 3,280 | 3,280 | 3,220 | 3,250 | 600 |
| 2019/10/18 | 3,300 | 3,340 | 3,285 | 3,290 | 1,200 |
| 2019/10/17 | 3,280 | 3,340 | 3,280 | 3,300 | 400 |
| 2019/10/16 | 3,280 | 3,280 | 3,225 | 3,225 | 400 |
| 2019/10/15 | 3,335 | 3,335 | 3,310 | 3,310 | 700 |
| 2019/10/11 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2019/10/09 | 3,315 | 3,315 | 3,315 | 3,315 | 200 |
| 2019/10/04 | 3,305 | 3,305 | 3,290 | 3,300 | 700 |
| 2019/10/03 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| 2019/09/30 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2019/09/27 | 3,320 | 3,360 | 3,320 | 3,360 | 400 |
| 2019/09/26 | 3,340 | 3,340 | 3,320 | 3,320 | 600 |
| 2019/09/25 | 3,340 | 3,340 | 3,340 | 3,340 | 300 |
| 2019/09/24 | 3,340 | 3,345 | 3,340 | 3,345 | 300 |
| 2019/09/20 | 3,335 | 3,340 | 3,335 | 3,340 | 400 |
| 2019/09/19 | 3,360 | 3,360 | 3,340 | 3,340 | 900 |
| 2019/09/18 | 3,385 | 3,385 | 3,380 | 3,380 | 300 |
| 2019/09/17 | 3,455 | 3,455 | 3,330 | 3,330 | 600 |
| 2019/09/13 | 3,385 | 3,385 | 3,385 | 3,385 | 200 |
| 2019/09/12 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2019/09/11 | 3,480 | 3,480 | 3,480 | 3,480 | 900 |
| 2019/09/09 | 3,415 | 3,485 | 3,415 | 3,480 | 1,000 |
| 2019/09/06 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2019/09/05 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2019/09/04 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2019/09/03 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2019/09/02 | 3,370 | 3,370 | 3,355 | 3,355 | 200 |
| 2019/08/30 | 3,360 | 3,360 | 3,350 | 3,350 | 200 |
| 2019/08/29 | 3,380 | 3,380 | 3,370 | 3,370 | 200 |
| 2019/08/28 | 3,490 | 3,490 | 3,375 | 3,380 | 500 |
| 2019/08/22 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/08/20 | 3,375 | 3,375 | 3,370 | 3,370 | 200 |
| 2019/08/19 | 3,380 | 3,380 | 3,380 | 3,380 | 300 |
| 2019/08/15 | 3,460 | 3,460 | 3,460 | 3,460 | 200 |
| 2019/08/14 | 3,460 | 3,460 | 3,460 | 3,460 | 300 |
| 2019/07/31 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2019/07/29 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2019/07/26 | 3,425 | 3,600 | 3,425 | 3,595 | 1,300 |
| 2019/07/22 | 3,495 | 3,495 | 3,495 | 3,495 | 300 |
| 2019/07/18 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2019/07/17 | 3,435 | 3,450 | 3,435 | 3,450 | 200 |
| 2019/07/16 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2019/07/12 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2019/07/11 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2019/07/10 | 3,420 | 3,420 | 3,420 | 3,420 | 400 |
| 2019/07/09 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2019/07/08 | 3,490 | 3,490 | 3,490 | 3,490 | 300 |
| 2019/07/05 | 3,495 | 3,495 | 3,370 | 3,370 | 900 |
| 2019/07/01 | 3,450 | 3,500 | 3,450 | 3,495 | 400 |
| 2019/06/28 | 3,385 | 3,400 | 3,360 | 3,390 | 600 |
| 2019/06/26 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/06/25 | 3,380 | 3,385 | 3,380 | 3,380 | 400 |
| 2019/06/24 | 3,350 | 3,390 | 3,350 | 3,380 | 800 |
| 2019/06/20 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2019/06/19 | 3,390 | 3,400 | 3,365 | 3,365 | 400 |
| 2019/06/18 | 3,370 | 3,395 | 3,370 | 3,390 | 2,700 |
| 2019/06/17 | 3,510 | 3,640 | 3,480 | 3,555 | 8,400 |
| 2019/06/13 | 3,710 | 3,765 | 3,705 | 3,765 | 500 |
| 2019/06/12 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2019/06/11 | 3,900 | 3,900 | 3,705 | 3,710 | 1,700 |
| 2019/06/10 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2019/06/06 | 3,765 | 3,905 | 3,765 | 3,905 | 600 |
| 2019/06/05 | 3,790 | 3,905 | 3,720 | 3,905 | 600 |
| 2019/06/04 | 3,790 | 3,790 | 3,650 | 3,650 | 300 |
| 2019/06/03 | 4,000 | 4,000 | 3,790 | 3,790 | 1,300 |
| 2019/05/30 | 3,750 | 3,940 | 3,750 | 3,940 | 1,300 |
| 2019/05/29 | 3,795 | 3,795 | 3,795 | 3,795 | 300 |
| 2019/05/28 | 3,700 | 3,800 | 3,700 | 3,795 | 900 |
| 2019/05/22 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2019/05/16 | 3,565 | 3,575 | 3,565 | 3,575 | 200 |
| 2019/05/15 | 3,600 | 3,670 | 3,600 | 3,605 | 700 |
| 2019/05/13 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2019/05/09 | 3,640 | 3,650 | 3,640 | 3,650 | 300 |
| 2019/05/08 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2019/05/07 | 3,650 | 3,650 | 3,650 | 3,650 | 400 |
| 2019/04/26 | 3,665 | 3,700 | 3,665 | 3,700 | 200 |
| 2019/04/25 | 3,665 | 3,665 | 3,665 | 3,665 | 100 |
| 2019/04/24 | 3,695 | 3,705 | 3,695 | 3,705 | 200 |
| 2019/04/23 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2019/04/19 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2019/04/18 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2019/04/15 | 3,700 | 3,745 | 3,650 | 3,745 | 300 |
| 2019/04/12 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2019/04/11 | 3,675 | 3,675 | 3,655 | 3,655 | 200 |
| 2019/04/08 | 3,600 | 3,630 | 3,600 | 3,630 | 200 |
| 2019/04/05 | 3,630 | 3,650 | 3,630 | 3,650 | 300 |
| 2019/04/04 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2019/04/03 | 3,685 | 3,685 | 3,640 | 3,640 | 400 |
| 2019/04/02 | 3,820 | 3,825 | 3,820 | 3,825 | 200 |
| 2019/04/01 | 3,820 | 3,820 | 3,820 | 3,820 | 300 |
| 2019/03/29 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2019/03/28 | 3,765 | 3,765 | 3,765 | 3,765 | 400 |
| 2019/03/27 | 3,730 | 3,730 | 3,730 | 3,730 | 300 |
| 2019/03/26 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2019/03/25 | 3,765 | 3,765 | 3,695 | 3,695 | 300 |
| 2019/03/18 | 3,630 | 3,695 | 3,630 | 3,695 | 400 |
| 2019/03/15 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2019/03/14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2019/03/12 | 3,745 | 3,745 | 3,745 | 3,745 | 200 |
| 2019/03/05 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2019/03/04 | 3,610 | 3,610 | 3,550 | 3,550 | 300 |
| 2019/02/28 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2019/02/27 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2019/02/20 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2019/02/19 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2019/02/15 | 3,790 | 3,790 | 3,790 | 3,790 | 300 |
| 2019/02/13 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2019/02/12 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2019/02/08 | 3,655 | 3,655 | 3,655 | 3,655 | 400 |
| 2019/02/06 | 3,605 | 3,605 | 3,600 | 3,600 | 900 |
| 2019/02/01 | 3,655 | 3,715 | 3,655 | 3,715 | 300 |
| 2019/01/31 | 3,845 | 3,845 | 3,845 | 3,845 | 300 |
| 2019/01/28 | 3,765 | 3,765 | 3,705 | 3,705 | 300 |
| 2019/01/24 | 3,765 | 3,765 | 3,765 | 3,765 | 300 |
| 2019/01/15 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2019/01/11 | 3,745 | 3,745 | 3,650 | 3,650 | 200 |
| 2019/01/10 | 3,755 | 3,755 | 3,745 | 3,745 | 300 |
| 2019/01/09 | 3,745 | 3,745 | 3,745 | 3,745 | 500 |
| 2019/01/08 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2019/01/07 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2019/01/04 | 3,480 | 3,480 | 3,480 | 3,480 | 300 |