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 |
---|---|---|---|---|---|
2004/12/30 | 2,360 | 2,370 | 2,360 | 2,370 | 2,000 |
2004/12/29 | 2,350 | 2,350 | 2,345 | 2,345 | 5,600 |
2004/12/28 | 2,330 | 2,345 | 2,325 | 2,340 | 3,500 |
2004/12/27 | 2,325 | 2,325 | 2,310 | 2,320 | 12,000 |
2004/12/24 | 2,320 | 2,325 | 2,315 | 2,315 | 5,200 |
2004/12/22 | 2,290 | 2,320 | 2,290 | 2,310 | 26,900 |
2004/12/21 | 2,280 | 2,290 | 2,280 | 2,285 | 7,500 |
2004/12/20 | 2,285 | 2,285 | 2,280 | 2,280 | 8,500 |
2004/12/17 | 2,280 | 2,290 | 2,275 | 2,280 | 33,600 |
2004/12/16 | 2,290 | 2,295 | 2,290 | 2,295 | 3,500 |
2004/12/15 | 2,280 | 2,290 | 2,275 | 2,290 | 8,700 |
2004/12/14 | 2,280 | 2,285 | 2,275 | 2,285 | 12,700 |
2004/12/13 | 2,285 | 2,290 | 2,275 | 2,280 | 10,600 |
2004/12/10 | 2,270 | 2,285 | 2,270 | 2,285 | 20,600 |
2004/12/09 | 2,280 | 2,295 | 2,265 | 2,270 | 9,300 |
2004/12/08 | 2,265 | 2,280 | 2,265 | 2,270 | 16,900 |
2004/12/07 | 2,270 | 2,295 | 2,265 | 2,270 | 12,800 |
2004/12/06 | 2,295 | 2,295 | 2,270 | 2,275 | 8,500 |
2004/12/03 | 2,295 | 2,295 | 2,280 | 2,280 | 10,900 |
2004/12/02 | 2,300 | 2,300 | 2,280 | 2,290 | 9,600 |
2004/12/01 | 2,315 | 2,320 | 2,300 | 2,300 | 19,100 |
2004/11/30 | 2,330 | 2,330 | 2,310 | 2,315 | 3,900 |
2004/11/29 | 2,315 | 2,320 | 2,300 | 2,320 | 3,100 |
2004/11/26 | 2,325 | 2,325 | 2,310 | 2,310 | 3,200 |
2004/11/25 | 2,300 | 2,335 | 2,300 | 2,325 | 3,700 |
2004/11/24 | 2,300 | 2,310 | 2,295 | 2,300 | 4,400 |
2004/11/22 | 2,300 | 2,300 | 2,275 | 2,295 | 3,400 |
2004/11/19 | 2,290 | 2,290 | 2,275 | 2,285 | 2,900 |
2004/11/18 | 2,300 | 2,300 | 2,270 | 2,275 | 8,800 |
2004/11/17 | 2,295 | 2,295 | 2,275 | 2,275 | 6,400 |
2004/11/16 | 2,315 | 2,320 | 2,300 | 2,300 | 9,500 |
2004/11/15 | 2,305 | 2,340 | 2,305 | 2,335 | 2,200 |
2004/11/12 | 2,300 | 2,310 | 2,260 | 2,310 | 5,100 |
2004/11/11 | 2,330 | 2,330 | 2,315 | 2,315 | 1,600 |
2004/11/10 | 2,340 | 2,340 | 2,330 | 2,330 | 1,400 |
2004/11/09 | 2,340 | 2,340 | 2,330 | 2,335 | 900 |
2004/11/08 | 2,365 | 2,365 | 2,340 | 2,340 | 1,900 |
2004/11/05 | 2,370 | 2,380 | 2,315 | 2,360 | 3,500 |
2004/11/04 | 2,360 | 2,370 | 2,360 | 2,360 | 2,200 |
2004/11/02 | 2,370 | 2,385 | 2,330 | 2,380 | 6,900 |
2004/11/01 | 2,325 | 2,340 | 2,300 | 2,340 | 12,000 |
2004/10/29 | 2,305 | 2,325 | 2,285 | 2,325 | 16,400 |
2004/10/28 | 2,270 | 2,300 | 2,250 | 2,300 | 5,000 |
2004/10/27 | 2,230 | 2,240 | 2,200 | 2,240 | 4,500 |
2004/10/26 | 2,210 | 2,210 | 2,185 | 2,200 | 8,200 |
2004/10/25 | 2,235 | 2,240 | 2,210 | 2,215 | 5,900 |
2004/10/22 | 2,190 | 2,210 | 2,170 | 2,210 | 9,200 |
2004/10/21 | 2,215 | 2,215 | 2,190 | 2,210 | 6,400 |
2004/10/20 | 2,210 | 2,225 | 2,190 | 2,200 | 13,200 |
2004/10/19 | 2,230 | 2,235 | 2,200 | 2,210 | 8,300 |
2004/10/18 | 2,235 | 2,245 | 2,220 | 2,245 | 4,300 |
2004/10/15 | 2,250 | 2,265 | 2,225 | 2,225 | 6,800 |
2004/10/14 | 2,250 | 2,280 | 2,250 | 2,260 | 8,600 |
2004/10/13 | 2,265 | 2,270 | 2,250 | 2,250 | 11,600 |
2004/10/12 | 2,295 | 2,295 | 2,265 | 2,275 | 3,000 |
2004/10/08 | 2,260 | 2,280 | 2,260 | 2,280 | 6,400 |
2004/10/07 | 2,290 | 2,290 | 2,265 | 2,270 | 12,200 |
2004/10/06 | 2,290 | 2,295 | 2,280 | 2,280 | 10,400 |
2004/10/05 | 2,335 | 2,335 | 2,315 | 2,320 | 8,400 |
2004/10/04 | 2,275 | 2,335 | 2,275 | 2,335 | 20,100 |
2004/10/01 | 2,270 | 2,315 | 2,270 | 2,315 | 4,000 |
2004/09/30 | 2,260 | 2,290 | 2,260 | 2,270 | 1,000 |
2004/09/29 | 2,250 | 2,255 | 2,250 | 2,255 | 1,300 |
2004/09/28 | 2,280 | 2,300 | 2,210 | 2,260 | 6,700 |
2004/09/27 | 2,300 | 2,300 | 2,280 | 2,300 | 9,000 |
2004/09/24 | 2,280 | 2,300 | 2,280 | 2,300 | 5,400 |
2004/09/22 | 2,320 | 2,320 | 2,270 | 2,305 | 3,900 |
2004/09/21 | 2,325 | 2,325 | 2,310 | 2,315 | 16,600 |
2004/09/17 | 2,285 | 2,325 | 2,285 | 2,325 | 4,000 |
2004/09/16 | 2,300 | 2,305 | 2,285 | 2,285 | 2,500 |
2004/09/15 | 2,285 | 2,325 | 2,285 | 2,320 | 5,400 |
2004/09/14 | 2,345 | 2,345 | 2,300 | 2,300 | 1,400 |
2004/09/13 | 2,320 | 2,330 | 2,290 | 2,290 | 3,900 |
2004/09/10 | 2,350 | 2,350 | 2,300 | 2,310 | 10,000 |
2004/09/09 | 2,305 | 2,345 | 2,300 | 2,310 | 3,700 |
2004/09/08 | 2,325 | 2,330 | 2,310 | 2,310 | 2,400 |
2004/09/07 | 2,360 | 2,365 | 2,315 | 2,330 | 9,500 |
2004/09/06 | 2,340 | 2,390 | 2,325 | 2,385 | 10,600 |
2004/09/03 | 2,350 | 2,350 | 2,300 | 2,325 | 5,400 |
2004/09/02 | 2,275 | 2,320 | 2,275 | 2,310 | 6,600 |
2004/09/01 | 2,280 | 2,290 | 2,275 | 2,280 | 3,600 |
2004/08/31 | 2,280 | 2,285 | 2,275 | 2,280 | 16,600 |
2004/08/30 | 2,290 | 2,295 | 2,280 | 2,280 | 11,300 |
2004/08/27 | 2,280 | 2,285 | 2,275 | 2,285 | 11,800 |
2004/08/26 | 2,280 | 2,295 | 2,275 | 2,280 | 8,500 |
2004/08/25 | 2,275 | 2,290 | 2,270 | 2,270 | 12,700 |
2004/08/24 | 2,270 | 2,280 | 2,265 | 2,270 | 12,800 |
2004/08/23 | 2,270 | 2,285 | 2,250 | 2,280 | 16,700 |
2004/08/20 | 2,280 | 2,280 | 2,265 | 2,270 | 11,200 |
2004/08/19 | 2,265 | 2,285 | 2,265 | 2,280 | 16,900 |
2004/08/18 | 2,270 | 2,275 | 2,250 | 2,260 | 18,200 |
2004/08/17 | 2,270 | 2,275 | 2,250 | 2,265 | 19,800 |
2004/08/16 | 2,265 | 2,265 | 2,210 | 2,230 | 25,100 |
2004/08/13 | 2,275 | 2,275 | 2,250 | 2,260 | 17,700 |
2004/08/12 | 2,270 | 2,280 | 2,265 | 2,275 | 46,000 |
2004/08/11 | 2,310 | 2,315 | 2,300 | 2,305 | 50,500 |
2004/08/10 | 2,235 | 2,285 | 2,230 | 2,270 | 47,800 |
2004/08/09 | 2,390 | 2,400 | 2,340 | 2,355 | 41,500 |
2004/08/06 | 2,425 | 2,465 | 2,415 | 2,440 | 32,900 |
2004/08/05 | 2,500 | 2,500 | 2,420 | 2,440 | 17,400 |
2004/08/04 | 2,430 | 2,540 | 2,425 | 2,540 | 23,700 |
2004/08/03 | 2,445 | 2,450 | 2,410 | 2,450 | 13,100 |
2004/08/02 | 2,425 | 2,445 | 2,410 | 2,445 | 18,000 |
2004/07/30 | 2,370 | 2,425 | 2,370 | 2,425 | 6,400 |
2004/07/29 | 2,355 | 2,375 | 2,355 | 2,370 | 11,000 |
2004/07/28 | 2,360 | 2,380 | 2,350 | 2,355 | 24,500 |
2004/07/27 | 2,350 | 2,380 | 2,350 | 2,360 | 12,900 |
2004/07/26 | 2,425 | 2,430 | 2,380 | 2,380 | 26,300 |
2004/07/23 | 2,440 | 2,480 | 2,425 | 2,425 | 7,100 |
2004/07/22 | 2,445 | 2,445 | 2,440 | 2,440 | 5,200 |
2004/07/21 | 2,445 | 2,480 | 2,445 | 2,450 | 7,700 |
2004/07/20 | 2,470 | 2,480 | 2,435 | 2,435 | 5,900 |
2004/07/16 | 2,510 | 2,510 | 2,480 | 2,500 | 3,300 |
2004/07/15 | 2,530 | 2,530 | 2,510 | 2,510 | 1,300 |
2004/07/14 | 2,545 | 2,590 | 2,510 | 2,510 | 3,900 |
2004/07/13 | 2,535 | 2,580 | 2,535 | 2,535 | 5,600 |
2004/07/12 | 2,505 | 2,540 | 2,505 | 2,535 | 2,700 |
2004/07/09 | 2,500 | 2,510 | 2,500 | 2,505 | 3,500 |
2004/07/08 | 2,505 | 2,520 | 2,485 | 2,490 | 5,500 |
2004/07/07 | 2,520 | 2,520 | 2,505 | 2,510 | 1,900 |
2004/07/06 | 2,550 | 2,550 | 2,500 | 2,530 | 2,900 |
2004/07/05 | 2,570 | 2,595 | 2,560 | 2,560 | 3,500 |
2004/07/02 | 2,575 | 2,610 | 2,575 | 2,575 | 6,600 |
2004/07/01 | 2,675 | 2,675 | 2,560 | 2,560 | 12,500 |
2004/06/30 | 2,645 | 2,685 | 2,640 | 2,675 | 3,800 |
2004/06/29 | 2,695 | 2,700 | 2,640 | 2,650 | 15,600 |
2004/06/28 | 2,595 | 2,695 | 2,595 | 2,685 | 23,600 |
2004/06/25 | 2,560 | 2,565 | 2,530 | 2,565 | 8,700 |
2004/06/24 | 2,500 | 2,535 | 2,500 | 2,535 | 7,900 |
2004/06/23 | 2,515 | 2,515 | 2,490 | 2,500 | 9,000 |
2004/06/22 | 2,500 | 2,520 | 2,475 | 2,515 | 5,200 |
2004/06/21 | 2,500 | 2,510 | 2,475 | 2,510 | 11,400 |
2004/06/18 | 2,500 | 2,515 | 2,490 | 2,500 | 23,900 |
2004/06/17 | 2,450 | 2,485 | 2,450 | 2,485 | 9,200 |
2004/06/16 | 2,410 | 2,445 | 2,410 | 2,445 | 7,000 |
2004/06/15 | 2,425 | 2,430 | 2,415 | 2,420 | 32,600 |
2004/06/14 | 2,440 | 2,450 | 2,435 | 2,450 | 5,500 |
2004/06/11 | 2,415 | 2,445 | 2,415 | 2,445 | 15,600 |
2004/06/10 | 2,395 | 2,440 | 2,395 | 2,425 | 6,600 |
2004/06/09 | 2,425 | 2,435 | 2,420 | 2,420 | 10,400 |
2004/06/08 | 2,430 | 2,445 | 2,425 | 2,440 | 10,000 |
2004/06/07 | 2,425 | 2,450 | 2,420 | 2,445 | 17,200 |
2004/06/04 | 2,400 | 2,450 | 2,390 | 2,450 | 10,400 |
2004/06/03 | 2,425 | 2,435 | 2,410 | 2,410 | 14,700 |
2004/06/02 | 2,425 | 2,435 | 2,390 | 2,435 | 14,400 |
2004/06/01 | 2,425 | 2,445 | 2,425 | 2,425 | 4,100 |
2004/05/31 | 2,425 | 2,445 | 2,425 | 2,425 | 11,300 |
2004/05/28 | 2,440 | 2,460 | 2,425 | 2,430 | 6,400 |
2004/05/27 | 2,425 | 2,440 | 2,415 | 2,440 | 11,900 |
2004/05/26 | 2,400 | 2,445 | 2,400 | 2,425 | 5,700 |
2004/05/25 | 2,455 | 2,455 | 2,415 | 2,415 | 6,100 |
2004/05/24 | 2,450 | 2,470 | 2,430 | 2,455 | 2,200 |
2004/05/21 | 2,375 | 2,420 | 2,375 | 2,420 | 3,700 |
2004/05/20 | 2,370 | 2,405 | 2,370 | 2,390 | 16,000 |
2004/05/19 | 2,300 | 2,370 | 2,300 | 2,370 | 6,400 |
2004/05/18 | 2,270 | 2,355 | 2,130 | 2,340 | 11,100 |
2004/05/17 | 2,425 | 2,435 | 2,350 | 2,350 | 29,600 |
2004/05/14 | 2,425 | 2,450 | 2,350 | 2,450 | 22,400 |
2004/05/13 | 2,470 | 2,470 | 2,425 | 2,425 | 6,100 |
2004/05/12 | 2,455 | 2,480 | 2,435 | 2,435 | 5,100 |
2004/05/11 | 2,375 | 2,470 | 2,330 | 2,430 | 20,100 |
2004/05/10 | 2,510 | 2,550 | 2,425 | 2,535 | 70,100 |
2004/05/07 | 2,515 | 2,550 | 2,495 | 2,505 | 22,800 |
2004/05/06 | 2,490 | 2,530 | 2,480 | 2,510 | 12,900 |
2004/04/30 | 2,490 | 2,490 | 2,425 | 2,465 | 13,200 |
2004/04/28 | 2,500 | 2,530 | 2,500 | 2,500 | 6,600 |
2004/04/27 | 2,515 | 2,520 | 2,485 | 2,500 | 30,800 |
2004/04/26 | 2,530 | 2,540 | 2,500 | 2,530 | 17,800 |
2004/04/23 | 2,460 | 2,520 | 2,415 | 2,455 | 12,400 |
2004/04/22 | 2,465 | 2,485 | 2,425 | 2,435 | 14,700 |
2004/04/21 | 2,450 | 2,480 | 2,430 | 2,430 | 31,600 |
2004/04/20 | 2,565 | 2,565 | 2,500 | 2,530 | 18,100 |
2004/04/19 | 2,555 | 2,555 | 2,450 | 2,525 | 29,300 |
2004/04/16 | 2,425 | 2,450 | 2,420 | 2,435 | 17,700 |
2004/04/15 | 2,430 | 2,460 | 2,410 | 2,425 | 35,900 |
2004/04/14 | 2,420 | 2,455 | 2,420 | 2,455 | 12,900 |
2004/04/13 | 2,480 | 2,490 | 2,420 | 2,460 | 32,400 |
2004/04/12 | 2,460 | 2,470 | 2,425 | 2,460 | 27,400 |
2004/04/09 | 2,380 | 2,450 | 2,380 | 2,450 | 26,100 |
2004/04/08 | 2,395 | 2,480 | 2,370 | 2,450 | 30,700 |
2004/04/07 | 2,325 | 2,410 | 2,310 | 2,395 | 22,200 |
2004/04/06 | 2,270 | 2,330 | 2,270 | 2,310 | 18,400 |
2004/04/05 | 2,340 | 2,340 | 2,250 | 2,250 | 12,900 |
2004/04/02 | 2,380 | 2,400 | 2,325 | 2,340 | 21,600 |
2004/04/01 | 2,240 | 2,450 | 2,000 | 2,420 | 60,400 |
2004/03/31 | 2,180 | 2,200 | 2,175 | 2,200 | 10,800 |
2004/03/30 | 2,160 | 2,200 | 2,160 | 2,175 | 19,600 |
2004/03/29 | 2,125 | 2,155 | 2,125 | 2,155 | 20,500 |
2004/03/26 | 2,140 | 2,150 | 2,110 | 2,125 | 17,200 |
2004/03/25 | 2,180 | 2,210 | 2,180 | 2,210 | 37,200 |
2004/03/24 | 2,175 | 2,175 | 2,140 | 2,170 | 16,500 |
2004/03/23 | 2,140 | 2,150 | 2,100 | 2,145 | 11,800 |
2004/03/22 | 2,140 | 2,150 | 2,130 | 2,140 | 16,300 |
2004/03/19 | 2,120 | 2,155 | 2,120 | 2,130 | 7,600 |
2004/03/18 | 2,150 | 2,170 | 2,120 | 2,155 | 14,700 |
2004/03/17 | 2,130 | 2,145 | 2,120 | 2,145 | 8,600 |
2004/03/16 | 2,135 | 2,140 | 2,110 | 2,135 | 8,500 |
2004/03/15 | 2,170 | 2,170 | 2,095 | 2,130 | 12,100 |
2004/03/12 | 2,095 | 2,115 | 2,085 | 2,085 | 24,100 |
2004/03/11 | 2,135 | 2,140 | 2,070 | 2,140 | 24,000 |
2004/03/10 | 2,130 | 2,135 | 2,095 | 2,100 | 21,100 |
2004/03/09 | 2,030 | 2,115 | 2,030 | 2,100 | 27,800 |
2004/03/08 | 2,070 | 2,085 | 2,065 | 2,070 | 26,500 |
2004/03/05 | 2,100 | 2,100 | 2,045 | 2,065 | 51,100 |
2004/03/04 | 2,060 | 2,100 | 2,055 | 2,100 | 37,100 |
2004/03/03 | 2,100 | 2,100 | 2,065 | 2,080 | 15,900 |
2004/03/02 | 2,180 | 2,200 | 2,060 | 2,125 | 14,400 |
2004/03/01 | 2,070 | 2,170 | 2,060 | 2,160 | 44,500 |
2004/02/27 | 2,040 | 2,050 | 2,030 | 2,050 | 11,400 |
2004/02/26 | 2,010 | 2,040 | 2,010 | 2,040 | 11,600 |
2004/02/25 | 2,035 | 2,035 | 2,005 | 2,020 | 13,500 |
2004/02/24 | 2,000 | 2,050 | 2,000 | 2,030 | 57,000 |
2004/02/23 | 1,950 | 1,965 | 1,950 | 1,965 | 8,500 |
2004/02/20 | 1,940 | 1,942 | 1,930 | 1,939 | 13,600 |
2004/02/19 | 1,940 | 1,944 | 1,925 | 1,930 | 12,400 |
2004/02/18 | 1,932 | 1,965 | 1,930 | 1,933 | 20,500 |
2004/02/17 | 1,910 | 1,930 | 1,885 | 1,921 | 25,100 |
2004/02/16 | 1,860 | 1,885 | 1,860 | 1,880 | 16,000 |
2004/02/13 | 1,850 | 1,850 | 1,840 | 1,840 | 7,800 |
2004/02/12 | 1,830 | 1,840 | 1,830 | 1,833 | 12,000 |
2004/02/10 | 1,830 | 1,830 | 1,815 | 1,818 | 6,400 |
2004/02/09 | 1,821 | 1,835 | 1,815 | 1,815 | 6,900 |
2004/02/06 | 1,830 | 1,840 | 1,813 | 1,813 | 6,900 |
2004/02/05 | 1,809 | 1,820 | 1,804 | 1,820 | 6,800 |
2004/02/04 | 1,831 | 1,849 | 1,810 | 1,810 | 12,500 |
2004/02/03 | 1,832 | 1,856 | 1,830 | 1,830 | 19,500 |
2004/02/02 | 1,875 | 1,875 | 1,813 | 1,831 | 15,300 |
2004/01/30 | 1,797 | 1,797 | 1,782 | 1,782 | 12,800 |
2004/01/29 | 1,779 | 1,795 | 1,776 | 1,784 | 11,900 |
2004/01/28 | 1,776 | 1,783 | 1,773 | 1,773 | 15,900 |
2004/01/27 | 1,781 | 1,787 | 1,776 | 1,776 | 15,000 |
2004/01/26 | 1,790 | 1,800 | 1,771 | 1,776 | 19,200 |
2004/01/23 | 1,809 | 1,810 | 1,790 | 1,790 | 13,400 |
2004/01/22 | 1,820 | 1,820 | 1,801 | 1,803 | 8,400 |
2004/01/21 | 1,820 | 1,832 | 1,814 | 1,820 | 8,100 |
2004/01/20 | 1,838 | 1,838 | 1,820 | 1,821 | 9,000 |
2004/01/19 | 1,860 | 1,860 | 1,821 | 1,840 | 6,900 |
2004/01/16 | 1,826 | 1,837 | 1,810 | 1,837 | 8,500 |
2004/01/15 | 1,875 | 1,875 | 1,830 | 1,834 | 7,600 |
2004/01/14 | 1,875 | 1,881 | 1,851 | 1,869 | 30,100 |
2004/01/13 | 1,828 | 1,855 | 1,827 | 1,855 | 22,400 |
2004/01/09 | 1,820 | 1,833 | 1,817 | 1,823 | 16,300 |
2004/01/08 | 1,815 | 1,819 | 1,804 | 1,810 | 9,700 |
2004/01/07 | 1,786 | 1,815 | 1,786 | 1,802 | 18,200 |
2004/01/06 | 1,775 | 1,800 | 1,770 | 1,785 | 14,100 |
2004/01/05 | 1,756 | 1,765 | 1,745 | 1,765 | 6,500 |