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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,596 | 2,647 | 2,596 | 2,604 | 1,200 |
| 2021/12/29 | 2,660 | 2,660 | 2,596 | 2,596 | 1,000 |
| 2021/12/28 | 2,662 | 2,680 | 2,659 | 2,660 | 1,700 |
| 2021/12/27 | 2,588 | 2,678 | 2,588 | 2,623 | 2,500 |
| 2021/12/24 | 2,578 | 2,578 | 2,552 | 2,552 | 2,400 |
| 2021/12/23 | 2,551 | 2,574 | 2,551 | 2,552 | 1,500 |
| 2021/12/22 | 2,589 | 2,589 | 2,551 | 2,551 | 2,200 |
| 2021/12/21 | 2,619 | 2,673 | 2,593 | 2,593 | 1,500 |
| 2021/12/20 | 2,800 | 2,810 | 2,600 | 2,621 | 4,100 |
| 2021/12/17 | 2,820 | 2,879 | 2,800 | 2,860 | 12,700 |
| 2021/12/16 | 3,315 | 3,375 | 3,305 | 3,305 | 4,900 |
| 2021/12/15 | 3,335 | 3,335 | 3,305 | 3,315 | 1,700 |
| 2021/12/14 | 3,340 | 3,340 | 3,310 | 3,330 | 1,500 |
| 2021/12/13 | 3,335 | 3,365 | 3,310 | 3,365 | 1,700 |
| 2021/12/10 | 3,260 | 3,370 | 3,260 | 3,370 | 800 |
| 2021/12/09 | 3,250 | 3,350 | 3,230 | 3,270 | 1,900 |
| 2021/12/08 | 3,150 | 3,220 | 3,150 | 3,220 | 1,700 |
| 2021/12/07 | 3,200 | 3,200 | 3,120 | 3,120 | 600 |
| 2021/12/06 | 3,150 | 3,155 | 3,150 | 3,155 | 600 |
| 2021/12/03 | 3,100 | 3,115 | 3,100 | 3,115 | 700 |
| 2021/12/02 | 3,105 | 3,135 | 3,105 | 3,130 | 300 |
| 2021/12/01 | 3,050 | 3,145 | 3,050 | 3,145 | 700 |
| 2021/11/30 | 3,155 | 3,170 | 3,120 | 3,120 | 800 |
| 2021/11/29 | 3,180 | 3,190 | 3,170 | 3,170 | 1,600 |
| 2021/11/26 | 3,175 | 3,180 | 3,135 | 3,180 | 1,600 |
| 2021/11/24 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2021/11/22 | 3,000 | 3,120 | 3,000 | 3,100 | 600 |
| 2021/11/19 | 3,025 | 3,025 | 3,000 | 3,000 | 300 |
| 2021/11/18 | 2,991 | 3,025 | 2,991 | 3,025 | 200 |
| 2021/11/17 | 2,995 | 3,000 | 2,995 | 2,995 | 600 |
| 2021/11/16 | 2,992 | 3,030 | 2,992 | 3,030 | 200 |
| 2021/11/15 | 2,988 | 3,020 | 2,988 | 3,020 | 400 |
| 2021/11/12 | 2,974 | 3,040 | 2,974 | 3,025 | 700 |
| 2021/11/11 | 2,974 | 2,974 | 2,974 | 2,974 | 200 |
| 2021/11/10 | 2,976 | 2,976 | 2,976 | 2,976 | 100 |
| 2021/11/09 | 2,995 | 3,040 | 2,995 | 3,040 | 1,000 |
| 2021/11/08 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2021/11/05 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2021/11/04 | 2,973 | 2,973 | 2,973 | 2,973 | 200 |
| 2021/11/02 | 2,999 | 2,999 | 2,970 | 2,973 | 300 |
| 2021/11/01 | 3,000 | 3,030 | 3,000 | 3,030 | 400 |
| 2021/10/29 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 2021/10/28 | 2,920 | 2,920 | 2,900 | 2,900 | 500 |
| 2021/10/27 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2021/10/26 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2021/10/25 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2021/10/21 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2021/10/20 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2021/10/19 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2021/10/18 | 3,050 | 3,050 | 3,040 | 3,040 | 600 |
| 2021/10/15 | 3,040 | 3,040 | 3,040 | 3,040 | 300 |
| 2021/10/14 | 3,020 | 3,090 | 3,020 | 3,050 | 300 |
| 2021/10/12 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2021/10/11 | 3,120 | 3,120 | 3,080 | 3,080 | 400 |
| 2021/10/07 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2021/10/06 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2021/10/05 | 3,125 | 3,140 | 3,125 | 3,140 | 200 |
| 2021/10/04 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2021/10/01 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2021/09/29 | 3,170 | 3,180 | 3,170 | 3,180 | 400 |
| 2021/09/28 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2021/09/27 | 3,120 | 3,120 | 3,120 | 3,120 | 300 |
| 2021/09/22 | 3,150 | 3,150 | 3,125 | 3,125 | 400 |
| 2021/09/21 | 3,125 | 3,150 | 3,120 | 3,150 | 400 |
| 2021/09/16 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2021/09/15 | 3,060 | 3,060 | 3,060 | 3,060 | 400 |
| 2021/09/14 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2021/09/13 | 3,055 | 3,060 | 3,055 | 3,060 | 200 |
| 2021/09/10 | 3,065 | 3,090 | 3,065 | 3,090 | 300 |
| 2021/09/09 | 3,085 | 3,120 | 3,085 | 3,120 | 500 |
| 2021/09/08 | 3,165 | 3,165 | 3,065 | 3,065 | 800 |
| 2021/09/07 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2021/09/06 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2021/09/03 | 3,080 | 3,080 | 3,020 | 3,020 | 300 |
| 2021/09/01 | 2,906 | 2,906 | 2,906 | 2,906 | 300 |
| 2021/08/30 | 2,906 | 2,906 | 2,906 | 2,906 | 100 |
| 2021/08/27 | 2,907 | 2,907 | 2,907 | 2,907 | 300 |
| 2021/08/26 | 2,907 | 2,907 | 2,907 | 2,907 | 100 |
| 2021/08/25 | 2,908 | 2,908 | 2,908 | 2,908 | 100 |
| 2021/08/23 | 2,907 | 2,907 | 2,907 | 2,907 | 600 |
| 2021/08/18 | 2,905 | 2,905 | 2,905 | 2,905 | 100 |
| 2021/08/17 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2021/08/16 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2021/08/13 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2021/08/10 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2021/08/06 | 2,936 | 2,936 | 2,936 | 2,936 | 100 |
| 2021/08/02 | 2,940 | 2,940 | 2,938 | 2,938 | 200 |
| 2021/07/30 | 2,985 | 2,990 | 2,985 | 2,990 | 200 |
| 2021/07/29 | 2,945 | 2,945 | 2,935 | 2,935 | 300 |
| 2021/07/28 | 2,947 | 2,947 | 2,947 | 2,947 | 100 |
| 2021/07/26 | 2,946 | 2,946 | 2,946 | 2,946 | 100 |
| 2021/07/21 | 2,980 | 2,980 | 2,980 | 2,980 | 400 |
| 2021/07/15 | 2,948 | 3,050 | 2,948 | 3,050 | 300 |
| 2021/07/14 | 2,945 | 2,947 | 2,945 | 2,945 | 1,300 |
| 2021/07/12 | 3,055 | 3,055 | 3,015 | 3,015 | 400 |
| 2021/07/09 | 3,015 | 3,035 | 3,015 | 3,035 | 300 |
| 2021/07/08 | 3,045 | 3,085 | 3,045 | 3,085 | 800 |
| 2021/07/07 | 3,100 | 3,100 | 3,075 | 3,075 | 700 |
| 2021/07/05 | 3,200 | 3,200 | 3,135 | 3,135 | 400 |
| 2021/07/01 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2021/06/30 | 3,160 | 3,165 | 3,160 | 3,165 | 600 |
| 2021/06/29 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 2021/06/28 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2021/06/25 | 3,245 | 3,300 | 3,120 | 3,220 | 2,900 |
| 2021/06/24 | 3,060 | 3,245 | 3,060 | 3,245 | 400 |
| 2021/06/23 | 3,100 | 3,130 | 3,100 | 3,130 | 500 |
| 2021/06/22 | 3,170 | 3,170 | 3,055 | 3,170 | 1,300 |
| 2021/06/21 | 3,080 | 3,285 | 3,065 | 3,170 | 2,500 |
| 2021/06/18 | 3,220 | 3,220 | 3,090 | 3,160 | 700 |
| 2021/06/17 | 3,070 | 3,225 | 3,040 | 3,225 | 5,600 |
| 2021/06/16 | 3,250 | 3,370 | 3,250 | 3,370 | 4,300 |
| 2021/06/15 | 3,275 | 3,340 | 3,275 | 3,290 | 1,800 |
| 2021/06/14 | 3,325 | 3,380 | 3,255 | 3,345 | 2,100 |
| 2021/06/11 | 3,400 | 3,400 | 3,310 | 3,385 | 1,800 |
| 2021/06/10 | 3,255 | 3,310 | 3,255 | 3,310 | 1,000 |
| 2021/06/09 | 3,260 | 3,285 | 3,245 | 3,245 | 700 |
| 2021/06/08 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2021/06/07 | 3,235 | 3,235 | 3,215 | 3,215 | 400 |
| 2021/06/04 | 3,260 | 3,260 | 3,240 | 3,240 | 600 |
| 2021/06/02 | 3,275 | 3,285 | 3,275 | 3,285 | 800 |
| 2021/06/01 | 3,285 | 3,285 | 3,215 | 3,280 | 1,200 |
| 2021/05/31 | 3,270 | 3,290 | 3,265 | 3,290 | 1,100 |
| 2021/05/28 | 3,160 | 3,245 | 3,160 | 3,220 | 1,700 |
| 2021/05/27 | 3,195 | 3,195 | 3,190 | 3,195 | 1,000 |
| 2021/05/26 | 3,270 | 3,270 | 3,215 | 3,215 | 600 |
| 2021/05/25 | 3,195 | 3,270 | 3,190 | 3,270 | 700 |
| 2021/05/24 | 3,135 | 3,195 | 3,135 | 3,195 | 900 |
| 2021/05/21 | 3,125 | 3,195 | 3,125 | 3,195 | 300 |
| 2021/05/19 | 3,150 | 3,190 | 3,125 | 3,125 | 1,300 |
| 2021/05/18 | 3,100 | 3,150 | 3,080 | 3,150 | 400 |
| 2021/05/17 | 3,150 | 3,185 | 3,085 | 3,155 | 900 |
| 2021/05/14 | 3,055 | 3,185 | 3,055 | 3,150 | 1,000 |
| 2021/05/13 | 3,050 | 3,085 | 3,050 | 3,085 | 200 |
| 2021/05/12 | 3,120 | 3,125 | 3,070 | 3,070 | 1,400 |
| 2021/05/11 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2021/05/10 | 3,130 | 3,205 | 3,125 | 3,125 | 900 |
| 2021/05/07 | 3,080 | 3,130 | 3,080 | 3,130 | 800 |
| 2021/05/06 | 3,070 | 3,075 | 2,981 | 3,075 | 600 |
| 2021/04/30 | 3,040 | 3,070 | 3,040 | 3,070 | 600 |
| 2021/04/28 | 3,040 | 3,040 | 2,940 | 2,940 | 400 |
| 2021/04/27 | 3,090 | 3,090 | 3,040 | 3,040 | 400 |
| 2021/04/26 | 3,015 | 3,060 | 3,015 | 3,060 | 1,000 |
| 2021/04/23 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2021/04/22 | 3,050 | 3,050 | 3,010 | 3,010 | 800 |
| 2021/04/21 | 2,953 | 3,015 | 2,953 | 3,015 | 1,100 |
| 2021/04/20 | 2,990 | 2,999 | 2,990 | 2,999 | 1,500 |
| 2021/04/19 | 2,989 | 2,989 | 2,989 | 2,989 | 500 |
| 2021/04/16 | 2,910 | 2,913 | 2,910 | 2,913 | 400 |
| 2021/04/15 | 2,960 | 2,998 | 2,958 | 2,960 | 1,600 |
| 2021/04/14 | 2,854 | 2,999 | 2,854 | 2,960 | 3,400 |
| 2021/04/13 | 2,872 | 2,872 | 2,871 | 2,872 | 500 |
| 2021/04/12 | 2,871 | 2,873 | 2,871 | 2,873 | 500 |
| 2021/04/09 | 2,900 | 2,900 | 2,880 | 2,880 | 200 |
| 2021/04/08 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2021/04/07 | 2,875 | 2,875 | 2,875 | 2,875 | 300 |
| 2021/04/06 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
| 2021/04/05 | 2,908 | 2,921 | 2,900 | 2,921 | 700 |
| 2021/04/02 | 2,920 | 2,920 | 2,850 | 2,910 | 1,000 |
| 2021/04/01 | 2,868 | 2,870 | 2,854 | 2,870 | 1,300 |
| 2021/03/31 | 2,853 | 2,866 | 2,853 | 2,866 | 1,100 |
| 2021/03/30 | 2,852 | 2,852 | 2,851 | 2,852 | 800 |
| 2021/03/29 | 2,819 | 2,851 | 2,770 | 2,851 | 1,600 |
| 2021/03/26 | 2,780 | 2,780 | 2,779 | 2,780 | 900 |
| 2021/03/25 | 2,819 | 2,819 | 2,780 | 2,780 | 400 |
| 2021/03/24 | 2,761 | 2,829 | 2,737 | 2,780 | 1,000 |
| 2021/03/23 | 2,751 | 2,751 | 2,731 | 2,731 | 1,000 |
| 2021/03/22 | 2,800 | 2,800 | 2,730 | 2,730 | 900 |
| 2021/03/19 | 2,725 | 2,725 | 2,725 | 2,725 | 300 |
| 2021/03/18 | 2,683 | 2,769 | 2,633 | 2,725 | 1,300 |
| 2021/03/17 | 2,678 | 2,780 | 2,678 | 2,780 | 800 |
| 2021/03/16 | 2,663 | 2,668 | 2,663 | 2,668 | 1,300 |
| 2021/03/15 | 2,652 | 2,663 | 2,652 | 2,663 | 500 |
| 2021/03/12 | 2,665 | 2,665 | 2,658 | 2,665 | 400 |
| 2021/03/11 | 2,632 | 2,668 | 2,632 | 2,668 | 700 |
| 2021/03/10 | 2,632 | 2,632 | 2,632 | 2,632 | 100 |
| 2021/03/09 | 2,625 | 2,626 | 2,625 | 2,626 | 200 |
| 2021/03/08 | 2,622 | 2,622 | 2,622 | 2,622 | 100 |
| 2021/03/05 | 2,622 | 2,622 | 2,622 | 2,622 | 100 |
| 2021/03/04 | 2,605 | 2,622 | 2,605 | 2,622 | 300 |
| 2021/03/03 | 2,602 | 2,605 | 2,602 | 2,602 | 400 |
| 2021/03/02 | 2,602 | 2,602 | 2,602 | 2,602 | 100 |
| 2021/03/01 | 2,630 | 2,630 | 2,601 | 2,601 | 300 |
| 2021/02/25 | 2,650 | 2,680 | 2,650 | 2,680 | 1,500 |
| 2021/02/24 | 2,656 | 2,656 | 2,600 | 2,600 | 900 |
| 2021/02/22 | 2,651 | 2,692 | 2,650 | 2,692 | 600 |
| 2021/02/19 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |
| 2021/02/18 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2021/02/16 | 2,699 | 2,699 | 2,611 | 2,693 | 1,200 |
| 2021/02/15 | 2,735 | 2,735 | 2,660 | 2,660 | 1,000 |
| 2021/02/12 | 2,678 | 2,678 | 2,577 | 2,585 | 400 |
| 2021/02/10 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2021/02/09 | 2,594 | 2,686 | 2,541 | 2,541 | 1,200 |
| 2021/02/08 | 2,548 | 2,555 | 2,512 | 2,512 | 300 |
| 2021/02/05 | 2,548 | 2,548 | 2,548 | 2,548 | 400 |
| 2021/02/04 | 2,513 | 2,549 | 2,513 | 2,549 | 600 |
| 2021/01/29 | 2,549 | 2,549 | 2,549 | 2,549 | 300 |
| 2021/01/28 | 2,476 | 2,499 | 2,476 | 2,499 | 700 |
| 2021/01/27 | 2,499 | 2,511 | 2,499 | 2,511 | 1,000 |
| 2021/01/26 | 2,495 | 2,499 | 2,479 | 2,499 | 900 |
| 2021/01/25 | 2,495 | 2,495 | 2,485 | 2,489 | 800 |
| 2021/01/22 | 2,495 | 2,495 | 2,495 | 2,495 | 300 |
| 2021/01/21 | 2,483 | 2,483 | 2,483 | 2,483 | 100 |
| 2021/01/19 | 2,495 | 2,495 | 2,483 | 2,483 | 300 |
| 2021/01/18 | 2,485 | 2,485 | 2,485 | 2,485 | 300 |
| 2021/01/15 | 2,490 | 2,490 | 2,483 | 2,485 | 500 |
| 2021/01/14 | 2,490 | 2,490 | 2,480 | 2,480 | 200 |
| 2021/01/13 | 2,484 | 2,484 | 2,484 | 2,484 | 100 |
| 2021/01/12 | 2,479 | 2,484 | 2,475 | 2,484 | 400 |
| 2021/01/08 | 2,480 | 2,480 | 2,480 | 2,480 | 200 |
| 2021/01/07 | 2,481 | 2,482 | 2,475 | 2,480 | 600 |
| 2021/01/06 | 2,481 | 2,526 | 2,481 | 2,521 | 300 |
| 2021/01/05 | 2,509 | 2,509 | 2,481 | 2,481 | 400 |
| 2021/01/04 | 2,460 | 2,480 | 2,460 | 2,480 | 200 |