レック(7874)の株価時系列情報
レック(7874)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 |
---|---|---|---|---|---|
2002/12/30 | 1,818 | 1,940 | 1,800 | 1,880 | 21,100 |
2002/12/27 | 1,801 | 1,809 | 1,798 | 1,809 | 33,200 |
2002/12/26 | 1,781 | 1,802 | 1,750 | 1,798 | 31,400 |
2002/12/25 | 1,740 | 1,740 | 1,690 | 1,735 | 20,500 |
2002/12/24 | 1,764 | 1,770 | 1,720 | 1,770 | 15,700 |
2002/12/20 | 1,710 | 1,795 | 1,690 | 1,794 | 44,200 |
2002/12/19 | 1,791 | 1,800 | 1,680 | 1,680 | 24,100 |
2002/12/18 | 1,800 | 1,850 | 1,790 | 1,790 | 7,800 |
2002/12/17 | 1,850 | 1,850 | 1,770 | 1,800 | 22,700 |
2002/12/16 | 1,890 | 1,950 | 1,840 | 1,850 | 15,500 |
2002/12/13 | 1,820 | 1,830 | 1,800 | 1,830 | 31,900 |
2002/12/12 | 1,830 | 1,890 | 1,830 | 1,889 | 1,100 |
2002/12/11 | 1,894 | 1,894 | 1,892 | 1,893 | 500 |
2002/12/10 | 1,910 | 1,910 | 1,800 | 1,898 | 7,500 |
2002/12/09 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
2002/12/06 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
2002/12/05 | 2,000 | 2,000 | 1,999 | 2,000 | 3,400 |
2002/12/04 | 1,999 | 1,999 | 1,999 | 1,999 | 2,600 |
2002/12/03 | 2,050 | 2,050 | 1,980 | 2,015 | 11,600 |
2002/12/02 | 1,980 | 2,050 | 1,980 | 2,050 | 2,800 |
2002/11/29 | 2,000 | 2,065 | 1,980 | 1,980 | 4,400 |
2002/11/28 | 1,920 | 2,000 | 1,910 | 2,000 | 5,400 |
2002/11/27 | 1,950 | 1,950 | 1,949 | 1,950 | 7,300 |
2002/11/26 | 2,005 | 2,100 | 1,950 | 1,950 | 25,800 |
2002/11/25 | 2,195 | 2,200 | 2,030 | 2,030 | 6,600 |
2002/11/22 | 2,200 | 2,260 | 2,160 | 2,200 | 8,300 |
2002/11/21 | 1,980 | 2,240 | 1,980 | 2,200 | 4,800 |
2002/11/20 | 2,015 | 2,200 | 1,975 | 2,140 | 4,700 |
2002/11/19 | 2,135 | 2,135 | 2,135 | 2,135 | 5,000 |
2002/11/18 | 2,150 | 2,150 | 2,150 | 2,150 | 4,300 |
2002/11/15 | 2,200 | 2,200 | 2,200 | 2,200 | 1,500 |
2002/11/14 | 2,245 | 2,250 | 2,200 | 2,200 | 3,100 |
2002/11/13 | 2,200 | 2,250 | 2,200 | 2,250 | 900 |
2002/11/12 | 2,320 | 2,320 | 2,150 | 2,150 | 2,400 |
2002/11/11 | 2,320 | 2,320 | 2,300 | 2,320 | 2,800 |
2002/11/08 | 2,320 | 2,320 | 2,320 | 2,320 | 200 |
2002/11/07 | 2,400 | 2,400 | 2,300 | 2,300 | 4,600 |
2002/11/06 | 2,350 | 2,350 | 2,320 | 2,340 | 2,300 |
2002/11/05 | 2,195 | 2,340 | 2,190 | 2,340 | 6,100 |
2002/11/01 | 2,330 | 2,330 | 2,200 | 2,220 | 4,900 |
2002/10/31 | 2,300 | 2,330 | 2,250 | 2,330 | 800 |
2002/10/30 | 2,240 | 2,250 | 2,230 | 2,230 | 3,300 |
2002/10/29 | 2,250 | 2,300 | 2,250 | 2,250 | 6,600 |
2002/10/28 | 2,335 | 2,335 | 2,335 | 2,335 | 700 |
2002/10/25 | 2,255 | 2,335 | 2,255 | 2,335 | 1,800 |
2002/10/24 | 2,290 | 2,400 | 2,280 | 2,400 | 3,600 |
2002/10/23 | 2,285 | 2,350 | 2,285 | 2,350 | 1,300 |
2002/10/22 | 2,355 | 2,355 | 2,355 | 2,355 | 3,000 |
2002/10/21 | 2,360 | 2,360 | 2,270 | 2,360 | 3,700 |
2002/10/18 | 2,400 | 2,430 | 2,400 | 2,400 | 900 |
2002/10/17 | 2,400 | 2,450 | 2,370 | 2,450 | 2,000 |
2002/10/16 | 2,410 | 2,410 | 2,400 | 2,400 | 1,100 |
2002/10/15 | 2,445 | 2,450 | 2,445 | 2,450 | 2,700 |
2002/10/11 | 2,400 | 2,400 | 2,400 | 2,400 | 2,300 |
2002/10/10 | 2,400 | 2,400 | 2,270 | 2,390 | 1,400 |
2002/10/09 | 2,400 | 2,400 | 2,350 | 2,400 | 2,400 |
2002/10/08 | 2,445 | 2,445 | 2,380 | 2,430 | 6,100 |
2002/10/07 | 2,380 | 2,445 | 2,370 | 2,445 | 5,800 |
2002/10/04 | 2,265 | 2,360 | 2,265 | 2,300 | 2,500 |
2002/10/03 | 2,250 | 2,270 | 2,150 | 2,270 | 7,700 |
2002/10/02 | 2,230 | 2,300 | 2,230 | 2,280 | 4,200 |
2002/10/01 | 2,360 | 2,360 | 2,320 | 2,350 | 5,400 |
2002/09/30 | 2,360 | 2,380 | 2,360 | 2,360 | 20,600 |
2002/09/27 | 2,360 | 2,400 | 2,360 | 2,370 | 12,300 |
2002/09/26 | 2,355 | 2,360 | 2,350 | 2,360 | 12,200 |
2002/09/25 | 2,350 | 2,365 | 2,350 | 2,365 | 13,300 |
2002/09/24 | 2,350 | 2,380 | 2,350 | 2,360 | 8,500 |
2002/09/20 | 2,490 | 2,490 | 2,440 | 2,470 | 2,400 |
2002/09/19 | 2,415 | 2,500 | 2,400 | 2,500 | 4,800 |
2002/09/18 | 2,400 | 2,420 | 2,400 | 2,420 | 5,300 |
2002/09/17 | 2,415 | 2,415 | 2,400 | 2,410 | 6,400 |
2002/09/13 | 2,400 | 2,430 | 2,400 | 2,430 | 3,000 |
2002/09/12 | 2,350 | 2,400 | 2,345 | 2,400 | 13,100 |
2002/09/11 | 2,355 | 2,360 | 2,355 | 2,355 | 3,300 |
2002/09/10 | 2,350 | 2,400 | 2,335 | 2,350 | 21,800 |
2002/09/09 | 2,430 | 2,430 | 2,350 | 2,350 | 23,300 |
2002/09/06 | 2,390 | 2,500 | 2,390 | 2,460 | 18,000 |
2002/09/05 | 2,370 | 2,430 | 2,370 | 2,410 | 9,400 |
2002/09/04 | 2,370 | 2,430 | 2,370 | 2,410 | 20,000 |
2002/09/03 | 2,410 | 2,410 | 2,410 | 2,410 | 2,100 |
2002/09/02 | 2,420 | 2,470 | 2,410 | 2,450 | 6,100 |
2002/08/30 | 2,445 | 2,500 | 2,410 | 2,500 | 8,900 |
2002/08/29 | 2,455 | 2,460 | 2,440 | 2,460 | 4,900 |
2002/08/28 | 2,465 | 2,465 | 2,450 | 2,460 | 3,900 |
2002/08/27 | 2,470 | 2,470 | 2,460 | 2,460 | 2,300 |
2002/08/26 | 2,460 | 2,470 | 2,460 | 2,470 | 3,900 |
2002/08/23 | 2,460 | 2,535 | 2,460 | 2,490 | 7,700 |
2002/08/22 | 2,460 | 2,500 | 2,460 | 2,500 | 8,700 |
2002/08/21 | 2,450 | 2,500 | 2,450 | 2,500 | 4,600 |
2002/08/20 | 2,460 | 2,460 | 2,460 | 2,460 | 1,600 |
2002/08/19 | 2,490 | 2,530 | 2,450 | 2,500 | 13,800 |
2002/08/16 | 2,550 | 2,550 | 2,500 | 2,500 | 2,700 |
2002/08/15 | 2,510 | 2,550 | 2,510 | 2,510 | 700 |
2002/08/14 | 2,495 | 2,600 | 2,460 | 2,500 | 11,200 |
2002/08/13 | 2,460 | 2,495 | 2,450 | 2,480 | 9,300 |
2002/08/12 | 2,495 | 2,500 | 2,450 | 2,460 | 3,200 |
2002/08/09 | 2,450 | 2,550 | 2,450 | 2,500 | 20,100 |
2002/08/08 | 2,480 | 2,500 | 2,450 | 2,450 | 14,900 |
2002/08/07 | 2,455 | 2,550 | 2,455 | 2,500 | 11,100 |
2002/08/06 | 2,480 | 2,480 | 2,450 | 2,450 | 4,000 |
2002/08/05 | 2,450 | 2,580 | 2,440 | 2,520 | 19,600 |
2002/08/02 | 2,500 | 2,500 | 2,400 | 2,450 | 7,500 |
2002/08/01 | 2,400 | 2,480 | 2,400 | 2,470 | 20,300 |
2002/07/31 | 2,395 | 2,420 | 2,350 | 2,355 | 5,300 |
2002/07/30 | 2,300 | 2,550 | 2,270 | 2,530 | 38,500 |
2002/07/29 | 2,210 | 2,300 | 2,210 | 2,295 | 9,100 |
2002/07/26 | 2,300 | 2,350 | 2,260 | 2,260 | 11,100 |
2002/07/25 | 2,200 | 2,250 | 2,200 | 2,250 | 6,300 |
2002/07/24 | 2,245 | 2,250 | 2,200 | 2,200 | 2,800 |
2002/07/23 | 2,045 | 2,220 | 2,045 | 2,125 | 10,300 |
2002/07/22 | 2,050 | 2,070 | 2,050 | 2,060 | 29,400 |
2002/07/19 | 2,100 | 2,150 | 2,100 | 2,150 | 3,700 |
2002/07/18 | 2,270 | 2,270 | 2,250 | 2,255 | 25,200 |
2002/07/17 | 2,270 | 2,330 | 2,270 | 2,280 | 59,500 |
2002/07/16 | 2,250 | 2,380 | 2,250 | 2,375 | 60,600 |
2002/07/15 | 2,260 | 2,280 | 2,235 | 2,240 | 17,800 |
2002/07/12 | 2,130 | 2,300 | 2,130 | 2,300 | 28,900 |
2002/07/11 | 2,135 | 2,170 | 2,100 | 2,170 | 22,800 |
2002/07/10 | 2,035 | 2,180 | 2,020 | 2,170 | 7,800 |
2002/07/09 | 1,960 | 2,020 | 1,960 | 2,020 | 12,200 |
2002/07/08 | 1,930 | 1,950 | 1,930 | 1,950 | 8,600 |
2002/07/05 | 1,910 | 1,920 | 1,905 | 1,910 | 11,500 |
2002/07/04 | 1,950 | 1,950 | 1,905 | 1,905 | 6,600 |
2002/07/03 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
2002/07/02 | 1,900 | 1,932 | 1,900 | 1,902 | 500 |
2002/07/01 | 1,900 | 1,910 | 1,900 | 1,900 | 3,500 |
2002/06/28 | 1,870 | 1,930 | 1,870 | 1,895 | 11,500 |
2002/06/27 | 1,855 | 1,870 | 1,850 | 1,870 | 7,200 |
2002/06/26 | 1,855 | 1,860 | 1,850 | 1,850 | 8,100 |
2002/06/25 | 1,853 | 1,855 | 1,850 | 1,855 | 11,500 |
2002/06/24 | 1,900 | 1,920 | 1,850 | 1,851 | 11,400 |
2002/06/21 | 1,900 | 1,900 | 1,870 | 1,900 | 7,700 |
2002/06/20 | 1,900 | 1,901 | 1,899 | 1,900 | 17,200 |
2002/06/19 | 1,920 | 1,920 | 1,900 | 1,901 | 10,700 |
2002/06/18 | 1,900 | 1,945 | 1,900 | 1,930 | 7,200 |
2002/06/17 | 1,949 | 1,949 | 1,900 | 1,900 | 15,600 |
2002/06/14 | 1,990 | 1,999 | 1,950 | 1,950 | 16,600 |
2002/06/13 | 1,890 | 2,000 | 1,890 | 2,000 | 25,100 |
2002/06/12 | 1,860 | 1,875 | 1,854 | 1,870 | 29,300 |
2002/06/11 | 1,860 | 1,860 | 1,840 | 1,858 | 16,500 |
2002/06/10 | 1,820 | 1,855 | 1,820 | 1,850 | 20,500 |
2002/06/07 | 1,855 | 1,855 | 1,840 | 1,850 | 13,600 |
2002/06/06 | 1,830 | 1,860 | 1,820 | 1,850 | 23,800 |
2002/06/05 | 1,840 | 1,850 | 1,820 | 1,820 | 8,400 |
2002/06/04 | 1,810 | 1,850 | 1,810 | 1,840 | 12,300 |
2002/06/03 | 1,805 | 1,830 | 1,800 | 1,830 | 23,400 |
2002/05/31 | 1,801 | 1,830 | 1,801 | 1,830 | 5,300 |
2002/05/30 | 1,800 | 1,825 | 1,800 | 1,813 | 22,400 |
2002/05/29 | 1,780 | 1,780 | 1,742 | 1,760 | 7,000 |
2002/05/28 | 1,780 | 1,795 | 1,740 | 1,785 | 22,000 |
2002/05/27 | 1,750 | 1,780 | 1,715 | 1,780 | 29,000 |
2002/05/24 | 1,600 | 1,625 | 1,600 | 1,610 | 27,900 |
2002/05/23 | 1,580 | 1,580 | 1,570 | 1,570 | 6,100 |
2002/05/22 | 1,577 | 1,595 | 1,570 | 1,580 | 8,800 |
2002/05/21 | 1,610 | 1,610 | 1,579 | 1,580 | 12,200 |
2002/05/20 | 1,580 | 1,628 | 1,570 | 1,610 | 37,300 |
2002/05/17 | 1,539 | 1,540 | 1,529 | 1,540 | 21,500 |
2002/05/16 | 1,570 | 1,570 | 1,539 | 1,539 | 3,400 |
2002/05/15 | 1,555 | 1,570 | 1,540 | 1,540 | 10,100 |
2002/05/14 | 1,564 | 1,564 | 1,545 | 1,555 | 3,900 |
2002/05/13 | 1,610 | 1,610 | 1,580 | 1,580 | 5,500 |
2002/05/10 | 1,601 | 1,610 | 1,594 | 1,610 | 10,200 |
2002/05/09 | 1,710 | 1,710 | 1,600 | 1,680 | 5,500 |
2002/05/08 | 1,750 | 1,750 | 1,740 | 1,749 | 5,200 |
2002/05/07 | 1,800 | 1,809 | 1,710 | 1,780 | 3,000 |
2002/05/02 | 1,780 | 1,796 | 1,770 | 1,790 | 3,900 |
2002/05/01 | 1,695 | 1,750 | 1,695 | 1,740 | 3,300 |
2002/04/30 | 1,655 | 1,690 | 1,651 | 1,690 | 1,400 |
2002/04/26 | 1,630 | 1,630 | 1,620 | 1,630 | 4,400 |
2002/04/25 | 1,650 | 1,650 | 1,620 | 1,620 | 2,900 |
2002/04/24 | 1,605 | 1,615 | 1,585 | 1,585 | 4,600 |
2002/04/23 | 1,520 | 1,550 | 1,520 | 1,545 | 2,700 |
2002/04/22 | 1,620 | 1,620 | 1,540 | 1,580 | 7,700 |
2002/04/19 | 1,638 | 1,638 | 1,620 | 1,622 | 6,000 |
2002/04/18 | 1,680 | 1,680 | 1,635 | 1,640 | 10,000 |
2002/04/17 | 1,670 | 1,670 | 1,630 | 1,650 | 5,100 |
2002/04/16 | 1,651 | 1,660 | 1,640 | 1,650 | 4,300 |
2002/04/15 | 1,680 | 1,680 | 1,660 | 1,670 | 1,500 |
2002/04/12 | 1,690 | 1,700 | 1,680 | 1,680 | 3,000 |
2002/04/11 | 1,700 | 1,700 | 1,680 | 1,680 | 1,500 |
2002/04/10 | 1,701 | 1,701 | 1,700 | 1,700 | 300 |
2002/04/09 | 1,750 | 1,770 | 1,700 | 1,700 | 4,100 |
2002/04/08 | 1,750 | 1,770 | 1,660 | 1,720 | 3,800 |
2002/04/04 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
2002/04/03 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
2002/04/02 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
2002/04/01 | 1,810 | 1,820 | 1,780 | 1,780 | 5,300 |
2002/03/29 | 1,860 | 1,860 | 1,800 | 1,810 | 6,100 |
2002/03/28 | 1,820 | 1,820 | 1,800 | 1,800 | 3,100 |
2002/03/27 | 1,850 | 1,850 | 1,800 | 1,800 | 600 |
2002/03/26 | 1,900 | 1,900 | 1,900 | 1,900 | 10,400 |
2002/03/25 | 1,870 | 1,900 | 1,800 | 1,900 | 11,000 |
2002/03/22 | 1,870 | 1,870 | 1,790 | 1,870 | 14,600 |
2002/03/20 | 1,945 | 1,945 | 1,845 | 1,870 | 6,700 |
2002/03/19 | 2,000 | 2,000 | 1,954 | 1,954 | 1,900 |
2002/03/18 | 2,090 | 2,090 | 2,020 | 2,020 | 1,100 |
2002/03/15 | 2,100 | 2,100 | 2,090 | 2,100 | 3,500 |
2002/03/14 | 2,160 | 2,160 | 2,100 | 2,100 | 4,000 |
2002/03/13 | 2,100 | 2,190 | 2,100 | 2,180 | 13,200 |
2002/03/12 | 2,185 | 2,200 | 2,120 | 2,180 | 6,000 |
2002/03/11 | 2,145 | 2,150 | 2,060 | 2,100 | 4,700 |
2002/03/08 | 2,005 | 2,110 | 2,000 | 2,090 | 8,400 |
2002/03/07 | 2,000 | 2,005 | 1,999 | 2,005 | 3,600 |
2002/03/06 | 1,990 | 2,040 | 1,990 | 2,005 | 5,600 |
2002/03/05 | 1,890 | 1,920 | 1,890 | 1,920 | 5,100 |
2002/03/04 | 1,861 | 1,861 | 1,820 | 1,860 | 2,600 |
2002/03/01 | 1,810 | 1,840 | 1,750 | 1,800 | 8,100 |
2002/02/28 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
2002/02/27 | 1,850 | 1,850 | 1,820 | 1,820 | 200 |
2002/02/26 | 1,920 | 1,920 | 1,900 | 1,900 | 500 |
2002/02/25 | 1,950 | 1,950 | 1,950 | 1,950 | 700 |
2002/02/22 | 1,920 | 1,940 | 1,900 | 1,940 | 2,700 |
2002/02/21 | 1,920 | 1,950 | 1,900 | 1,920 | 1,800 |
2002/02/20 | 1,898 | 1,900 | 1,870 | 1,890 | 1,300 |
2002/02/19 | 1,911 | 1,911 | 1,870 | 1,900 | 600 |
2002/02/18 | 1,800 | 1,800 | 1,731 | 1,731 | 4,100 |
2002/02/15 | 1,850 | 1,890 | 1,850 | 1,890 | 700 |
2002/02/14 | 1,910 | 1,910 | 1,880 | 1,880 | 300 |
2002/02/13 | 1,930 | 1,930 | 1,810 | 1,820 | 2,700 |
2002/02/12 | 1,900 | 1,900 | 1,890 | 1,900 | 2,800 |
2002/02/08 | 1,920 | 1,920 | 1,900 | 1,900 | 6,400 |
2002/02/07 | 1,920 | 1,920 | 1,915 | 1,920 | 1,800 |
2002/02/06 | 1,920 | 1,935 | 1,920 | 1,920 | 1,000 |
2002/02/05 | 1,920 | 1,930 | 1,900 | 1,920 | 3,800 |
2002/02/04 | 1,950 | 1,950 | 1,920 | 1,920 | 500 |
2002/02/01 | 1,911 | 1,930 | 1,900 | 1,920 | 7,400 |
2002/01/31 | 1,910 | 1,915 | 1,900 | 1,911 | 15,700 |
2002/01/30 | 1,950 | 1,950 | 1,931 | 1,931 | 2,100 |
2002/01/29 | 2,070 | 2,070 | 1,969 | 1,969 | 3,600 |
2002/01/28 | 2,105 | 2,150 | 2,100 | 2,150 | 2,200 |
2002/01/25 | 2,300 | 2,300 | 2,100 | 2,100 | 1,700 |
2002/01/24 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
2002/01/23 | 2,350 | 2,350 | 2,300 | 2,300 | 200 |
2002/01/22 | 2,400 | 2,400 | 2,360 | 2,360 | 1,100 |
2002/01/21 | 2,460 | 2,460 | 2,460 | 2,460 | 400 |
2002/01/18 | 2,500 | 2,500 | 2,460 | 2,460 | 900 |
2002/01/16 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2002/01/15 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2002/01/11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,300 |
2002/01/10 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2002/01/09 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
2002/01/08 | 2,700 | 2,800 | 2,700 | 2,800 | 4,700 |
2002/01/07 | 2,800 | 2,800 | 2,750 | 2,750 | 2,600 |
2002/01/04 | 2,840 | 2,840 | 2,800 | 2,800 | 1,900 |