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 |
---|---|---|---|---|---|
2012/12/28 | 957 | 964 | 956 | 959 | 25,800 |
2012/12/27 | 957 | 963 | 953 | 953 | 58,500 |
2012/12/26 | 960 | 960 | 955 | 957 | 26,400 |
2012/12/25 | 960 | 960 | 952 | 958 | 31,900 |
2012/12/21 | 952 | 955 | 949 | 952 | 21,800 |
2012/12/20 | 960 | 962 | 947 | 950 | 89,800 |
2012/12/19 | 958 | 967 | 955 | 963 | 40,200 |
2012/12/18 | 964 | 965 | 958 | 958 | 31,800 |
2012/12/17 | 962 | 965 | 957 | 960 | 16,200 |
2012/12/14 | 950 | 955 | 950 | 953 | 18,200 |
2012/12/13 | 957 | 960 | 950 | 952 | 20,800 |
2012/12/12 | 958 | 959 | 952 | 952 | 23,700 |
2012/12/11 | 957 | 958 | 955 | 958 | 10,700 |
2012/12/10 | 950 | 954 | 950 | 954 | 9,200 |
2012/12/07 | 949 | 953 | 946 | 948 | 16,500 |
2012/12/06 | 966 | 966 | 942 | 946 | 59,000 |
2012/12/05 | 955 | 961 | 953 | 956 | 12,500 |
2012/12/04 | 982 | 982 | 945 | 955 | 81,500 |
2012/12/03 | 977 | 985 | 977 | 982 | 4,200 |
2012/11/30 | 980 | 980 | 974 | 977 | 8,200 |
2012/11/29 | 975 | 977 | 973 | 973 | 7,400 |
2012/11/28 | 980 | 984 | 975 | 978 | 3,700 |
2012/11/27 | 975 | 984 | 974 | 980 | 10,100 |
2012/11/26 | 975 | 980 | 974 | 974 | 10,100 |
2012/11/22 | 975 | 979 | 973 | 975 | 4,100 |
2012/11/21 | 973 | 979 | 967 | 970 | 7,100 |
2012/11/20 | 978 | 978 | 972 | 973 | 8,600 |
2012/11/19 | 968 | 977 | 968 | 976 | 5,600 |
2012/11/16 | 950 | 969 | 950 | 967 | 5,900 |
2012/11/15 | 950 | 960 | 942 | 960 | 7,800 |
2012/11/14 | 947 | 947 | 942 | 945 | 5,600 |
2012/11/13 | 958 | 959 | 945 | 946 | 12,700 |
2012/11/12 | 960 | 960 | 956 | 957 | 3,700 |
2012/11/09 | 962 | 970 | 956 | 959 | 10,700 |
2012/11/08 | 977 | 977 | 961 | 961 | 11,400 |
2012/11/07 | 979 | 981 | 974 | 976 | 4,200 |
2012/11/06 | 976 | 979 | 974 | 975 | 5,100 |
2012/11/05 | 976 | 981 | 971 | 975 | 7,200 |
2012/11/02 | 987 | 998 | 975 | 983 | 13,800 |
2012/11/01 | 998 | 999 | 982 | 986 | 10,300 |
2012/10/31 | 999 | 999 | 987 | 998 | 4,600 |
2012/10/30 | 978 | 999 | 975 | 999 | 23,300 |
2012/10/29 | 992 | 997 | 990 | 991 | 6,300 |
2012/10/26 | 990 | 996 | 990 | 991 | 5,600 |
2012/10/25 | 995 | 995 | 986 | 990 | 9,000 |
2012/10/24 | 990 | 999 | 989 | 990 | 5,200 |
2012/10/23 | 1,000 | 1,004 | 991 | 993 | 5,200 |
2012/10/22 | 997 | 1,003 | 997 | 1,000 | 3,700 |
2012/10/19 | 996 | 1,000 | 992 | 999 | 6,200 |
2012/10/18 | 990 | 997 | 988 | 997 | 5,400 |
2012/10/17 | 999 | 1,003 | 985 | 989 | 12,100 |
2012/10/16 | 969 | 1,000 | 969 | 994 | 15,900 |
2012/10/15 | 963 | 968 | 963 | 966 | 4,000 |
2012/10/12 | 976 | 976 | 957 | 963 | 8,900 |
2012/10/11 | 958 | 972 | 957 | 969 | 3,800 |
2012/10/10 | 980 | 980 | 948 | 948 | 26,500 |
2012/10/09 | 991 | 992 | 980 | 982 | 16,400 |
2012/10/05 | 1,000 | 1,001 | 990 | 991 | 13,300 |
2012/10/04 | 998 | 1,004 | 997 | 1,000 | 12,600 |
2012/10/03 | 1,016 | 1,016 | 997 | 998 | 10,900 |
2012/10/02 | 1,035 | 1,035 | 1,016 | 1,016 | 6,700 |
2012/10/01 | 1,029 | 1,030 | 1,020 | 1,023 | 5,400 |
2012/09/28 | 1,041 | 1,041 | 1,028 | 1,028 | 6,600 |
2012/09/27 | 1,021 | 1,042 | 1,016 | 1,041 | 5,800 |
2012/09/26 | 1,041 | 1,045 | 1,014 | 1,024 | 13,100 |
2012/09/25 | 1,040 | 1,052 | 1,030 | 1,052 | 10,800 |
2012/09/24 | 1,042 | 1,045 | 1,019 | 1,042 | 15,000 |
2012/09/21 | 1,053 | 1,053 | 1,038 | 1,042 | 3,900 |
2012/09/20 | 1,054 | 1,056 | 1,040 | 1,053 | 7,100 |
2012/09/19 | 1,050 | 1,055 | 1,046 | 1,054 | 9,800 |
2012/09/18 | 1,041 | 1,051 | 1,036 | 1,048 | 12,900 |
2012/09/14 | 1,043 | 1,047 | 1,037 | 1,041 | 16,400 |
2012/09/13 | 1,030 | 1,038 | 1,022 | 1,031 | 8,500 |
2012/09/12 | 1,020 | 1,031 | 1,018 | 1,027 | 9,400 |
2012/09/11 | 1,003 | 1,020 | 1,002 | 1,020 | 10,200 |
2012/09/10 | 1,014 | 1,028 | 1,010 | 1,028 | 5,500 |
2012/09/07 | 1,016 | 1,023 | 1,010 | 1,010 | 11,700 |
2012/09/06 | 1,040 | 1,040 | 1,011 | 1,011 | 4,600 |
2012/09/05 | 1,041 | 1,043 | 1,028 | 1,040 | 12,900 |
2012/09/04 | 1,025 | 1,045 | 1,024 | 1,041 | 8,100 |
2012/09/03 | 1,021 | 1,034 | 1,020 | 1,024 | 7,600 |
2012/08/31 | 1,011 | 1,037 | 1,011 | 1,019 | 5,700 |
2012/08/30 | 1,028 | 1,028 | 1,013 | 1,019 | 7,500 |
2012/08/29 | 1,026 | 1,029 | 1,018 | 1,029 | 4,600 |
2012/08/28 | 1,040 | 1,040 | 1,028 | 1,028 | 8,700 |
2012/08/27 | 1,040 | 1,040 | 1,031 | 1,034 | 6,300 |
2012/08/24 | 1,045 | 1,045 | 1,038 | 1,041 | 4,500 |
2012/08/23 | 1,039 | 1,048 | 1,033 | 1,045 | 3,300 |
2012/08/22 | 1,026 | 1,042 | 1,026 | 1,040 | 6,500 |
2012/08/21 | 1,046 | 1,051 | 1,042 | 1,047 | 7,000 |
2012/08/20 | 1,050 | 1,051 | 1,045 | 1,046 | 4,100 |
2012/08/17 | 1,058 | 1,058 | 1,039 | 1,053 | 16,600 |
2012/08/16 | 1,046 | 1,050 | 1,038 | 1,048 | 6,400 |
2012/08/15 | 1,043 | 1,048 | 1,030 | 1,046 | 8,200 |
2012/08/14 | 1,016 | 1,047 | 1,010 | 1,047 | 12,800 |
2012/08/13 | 1,014 | 1,030 | 1,014 | 1,024 | 2,000 |
2012/08/10 | 1,029 | 1,039 | 1,019 | 1,024 | 10,900 |
2012/08/09 | 1,022 | 1,033 | 1,022 | 1,030 | 5,800 |
2012/08/08 | 1,006 | 1,023 | 1,006 | 1,022 | 4,200 |
2012/08/07 | 1,038 | 1,038 | 1,003 | 1,003 | 6,300 |
2012/08/06 | 1,019 | 1,022 | 1,006 | 1,021 | 12,100 |
2012/08/03 | 1,002 | 1,020 | 1,000 | 1,012 | 11,600 |
2012/08/02 | 1,005 | 1,015 | 1,003 | 1,003 | 5,300 |
2012/08/01 | 1,003 | 1,007 | 999 | 1,007 | 15,300 |
2012/07/31 | 1,010 | 1,018 | 1,001 | 1,008 | 11,700 |
2012/07/30 | 1,009 | 1,011 | 1,000 | 1,010 | 9,200 |
2012/07/27 | 1,003 | 1,013 | 996 | 1,009 | 27,200 |
2012/07/26 | 1,001 | 1,057 | 1,001 | 1,057 | 10,700 |
2012/07/25 | 1,004 | 1,008 | 991 | 996 | 13,900 |
2012/07/24 | 1,002 | 1,002 | 992 | 1,000 | 7,100 |
2012/07/23 | 1,006 | 1,006 | 990 | 990 | 15,300 |
2012/07/20 | 1,018 | 1,019 | 1,006 | 1,006 | 8,800 |
2012/07/19 | 1,015 | 1,028 | 1,011 | 1,017 | 20,600 |
2012/07/18 | 1,047 | 1,050 | 1,026 | 1,028 | 10,400 |
2012/07/17 | 1,039 | 1,049 | 1,039 | 1,047 | 9,800 |
2012/07/13 | 1,046 | 1,046 | 1,025 | 1,039 | 8,600 |
2012/07/12 | 1,052 | 1,053 | 1,046 | 1,046 | 9,400 |
2012/07/11 | 1,080 | 1,080 | 1,055 | 1,064 | 7,100 |
2012/07/10 | 1,070 | 1,070 | 1,061 | 1,062 | 9,600 |
2012/07/09 | 1,082 | 1,083 | 1,064 | 1,066 | 6,500 |
2012/07/06 | 1,079 | 1,089 | 1,078 | 1,083 | 10,200 |
2012/07/05 | 1,073 | 1,089 | 1,073 | 1,079 | 11,400 |
2012/07/04 | 1,077 | 1,082 | 1,071 | 1,080 | 8,800 |
2012/07/03 | 1,080 | 1,080 | 1,076 | 1,076 | 8,100 |
2012/07/02 | 1,063 | 1,081 | 1,063 | 1,076 | 30,200 |
2012/06/29 | 1,051 | 1,069 | 1,051 | 1,066 | 17,700 |
2012/06/28 | 1,045 | 1,049 | 1,042 | 1,049 | 7,000 |
2012/06/27 | 1,031 | 1,047 | 1,030 | 1,038 | 4,200 |
2012/06/26 | 1,015 | 1,038 | 1,015 | 1,030 | 13,100 |
2012/06/25 | 1,046 | 1,050 | 1,033 | 1,039 | 5,500 |
2012/06/22 | 1,018 | 1,047 | 1,012 | 1,046 | 14,900 |
2012/06/21 | 1,060 | 1,060 | 1,044 | 1,048 | 12,100 |
2012/06/20 | 1,030 | 1,053 | 1,030 | 1,051 | 21,300 |
2012/06/19 | 1,000 | 1,049 | 1,000 | 1,027 | 24,700 |
2012/06/18 | 984 | 1,000 | 980 | 996 | 28,700 |
2012/06/15 | 978 | 986 | 978 | 978 | 23,200 |
2012/06/14 | 971 | 980 | 970 | 978 | 12,600 |
2012/06/13 | 980 | 984 | 976 | 978 | 13,300 |
2012/06/12 | 982 | 984 | 978 | 981 | 20,000 |
2012/06/11 | 981 | 992 | 980 | 981 | 34,200 |
2012/06/08 | 980 | 980 | 971 | 979 | 23,900 |
2012/06/07 | 986 | 996 | 980 | 989 | 14,500 |
2012/06/06 | 962 | 985 | 952 | 985 | 11,700 |
2012/06/05 | 950 | 961 | 950 | 961 | 9,600 |
2012/06/04 | 966 | 966 | 946 | 947 | 19,300 |
2012/06/01 | 990 | 990 | 963 | 965 | 11,500 |
2012/05/31 | 981 | 994 | 971 | 990 | 10,900 |
2012/05/30 | 1,009 | 1,009 | 991 | 997 | 10,500 |
2012/05/29 | 969 | 991 | 969 | 991 | 12,200 |
2012/05/28 | 979 | 979 | 964 | 970 | 13,100 |
2012/05/25 | 978 | 980 | 963 | 967 | 12,700 |
2012/05/24 | 1,000 | 1,010 | 957 | 963 | 40,800 |
2012/05/23 | 1,000 | 1,015 | 988 | 994 | 19,600 |
2012/05/22 | 977 | 1,014 | 973 | 1,007 | 22,200 |
2012/05/21 | 977 | 978 | 958 | 961 | 26,900 |
2012/05/18 | 978 | 982 | 952 | 959 | 28,000 |
2012/05/17 | 975 | 983 | 970 | 977 | 25,300 |
2012/05/16 | 982 | 986 | 978 | 981 | 26,600 |
2012/05/15 | 1,000 | 1,007 | 980 | 988 | 39,300 |
2012/05/14 | 1,028 | 1,028 | 1,007 | 1,007 | 20,700 |
2012/05/11 | 1,045 | 1,050 | 1,034 | 1,034 | 17,000 |
2012/05/10 | 1,041 | 1,050 | 1,032 | 1,043 | 17,200 |
2012/05/09 | 1,078 | 1,078 | 1,041 | 1,043 | 43,100 |
2012/05/08 | 1,095 | 1,095 | 1,071 | 1,077 | 91,800 |
2012/05/07 | 1,200 | 1,200 | 1,193 | 1,194 | 12,900 |
2012/05/02 | 1,222 | 1,225 | 1,216 | 1,217 | 5,800 |
2012/05/01 | 1,226 | 1,228 | 1,217 | 1,223 | 8,100 |
2012/04/27 | 1,240 | 1,241 | 1,216 | 1,226 | 13,200 |
2012/04/26 | 1,250 | 1,250 | 1,231 | 1,232 | 8,500 |
2012/04/25 | 1,239 | 1,248 | 1,226 | 1,243 | 14,100 |
2012/04/24 | 1,236 | 1,236 | 1,220 | 1,225 | 10,500 |
2012/04/23 | 1,257 | 1,264 | 1,231 | 1,245 | 12,400 |
2012/04/20 | 1,238 | 1,258 | 1,234 | 1,247 | 7,800 |
2012/04/19 | 1,248 | 1,248 | 1,230 | 1,232 | 8,700 |
2012/04/18 | 1,248 | 1,260 | 1,235 | 1,239 | 6,300 |
2012/04/17 | 1,237 | 1,239 | 1,226 | 1,235 | 9,200 |
2012/04/16 | 1,209 | 1,236 | 1,208 | 1,225 | 19,300 |
2012/04/13 | 1,193 | 1,221 | 1,193 | 1,210 | 25,200 |
2012/04/12 | 1,199 | 1,220 | 1,192 | 1,200 | 26,200 |
2012/04/11 | 1,226 | 1,227 | 1,191 | 1,192 | 34,900 |
2012/04/10 | 1,236 | 1,240 | 1,229 | 1,230 | 14,400 |
2012/04/09 | 1,248 | 1,257 | 1,226 | 1,229 | 23,800 |
2012/04/06 | 1,248 | 1,277 | 1,246 | 1,267 | 19,600 |
2012/04/05 | 1,250 | 1,250 | 1,231 | 1,244 | 25,800 |
2012/04/04 | 1,280 | 1,304 | 1,263 | 1,266 | 28,300 |
2012/04/03 | 1,320 | 1,320 | 1,288 | 1,291 | 21,000 |
2012/04/02 | 1,335 | 1,340 | 1,318 | 1,320 | 23,500 |
2012/03/30 | 1,316 | 1,344 | 1,307 | 1,336 | 23,700 |
2012/03/29 | 1,308 | 1,319 | 1,295 | 1,317 | 16,900 |
2012/03/28 | 1,300 | 1,319 | 1,296 | 1,315 | 24,000 |
2012/03/27 | 1,293 | 1,333 | 1,293 | 1,318 | 22,100 |
2012/03/26 | 1,342 | 1,342 | 1,296 | 1,302 | 24,400 |
2012/03/23 | 1,323 | 1,338 | 1,295 | 1,329 | 48,600 |
2012/03/22 | 1,287 | 1,325 | 1,285 | 1,323 | 55,900 |
2012/03/21 | 1,290 | 1,297 | 1,275 | 1,289 | 41,600 |
2012/03/19 | 1,264 | 1,294 | 1,264 | 1,290 | 53,000 |
2012/03/16 | 1,252 | 1,267 | 1,249 | 1,263 | 70,000 |
2012/03/15 | 1,250 | 1,254 | 1,241 | 1,250 | 51,200 |
2012/03/14 | 1,273 | 1,277 | 1,247 | 1,253 | 58,500 |
2012/03/13 | 1,242 | 1,270 | 1,242 | 1,264 | 38,500 |
2012/03/12 | 1,238 | 1,250 | 1,238 | 1,240 | 25,100 |
2012/03/09 | 1,236 | 1,247 | 1,230 | 1,238 | 41,800 |
2012/03/08 | 1,244 | 1,245 | 1,220 | 1,225 | 54,700 |
2012/03/07 | 1,230 | 1,245 | 1,230 | 1,234 | 29,100 |
2012/03/06 | 1,255 | 1,261 | 1,246 | 1,251 | 25,900 |
2012/03/05 | 1,260 | 1,264 | 1,243 | 1,247 | 13,900 |
2012/03/02 | 1,230 | 1,254 | 1,230 | 1,247 | 27,100 |
2012/03/01 | 1,262 | 1,268 | 1,223 | 1,229 | 42,300 |
2012/02/29 | 1,287 | 1,287 | 1,256 | 1,262 | 53,100 |
2012/02/28 | 1,280 | 1,290 | 1,265 | 1,286 | 50,200 |
2012/02/27 | 1,292 | 1,295 | 1,279 | 1,280 | 31,200 |
2012/02/24 | 1,300 | 1,307 | 1,286 | 1,291 | 33,400 |
2012/02/23 | 1,283 | 1,288 | 1,273 | 1,286 | 21,400 |
2012/02/22 | 1,271 | 1,280 | 1,262 | 1,278 | 21,700 |
2012/02/21 | 1,250 | 1,277 | 1,247 | 1,269 | 46,800 |
2012/02/20 | 1,263 | 1,270 | 1,245 | 1,249 | 46,300 |
2012/02/17 | 1,260 | 1,266 | 1,238 | 1,245 | 36,900 |
2012/02/16 | 1,263 | 1,283 | 1,255 | 1,258 | 24,100 |
2012/02/15 | 1,255 | 1,288 | 1,255 | 1,272 | 46,500 |
2012/02/14 | 1,240 | 1,253 | 1,231 | 1,247 | 43,500 |
2012/02/13 | 1,240 | 1,240 | 1,203 | 1,215 | 31,100 |
2012/02/10 | 1,250 | 1,258 | 1,246 | 1,249 | 49,400 |
2012/02/09 | 1,231 | 1,258 | 1,230 | 1,249 | 47,000 |
2012/02/08 | 1,193 | 1,240 | 1,186 | 1,230 | 94,700 |
2012/02/07 | 1,181 | 1,193 | 1,175 | 1,187 | 49,100 |
2012/02/06 | 1,159 | 1,189 | 1,159 | 1,188 | 41,700 |
2012/02/03 | 1,159 | 1,159 | 1,149 | 1,157 | 20,300 |
2012/02/02 | 1,174 | 1,174 | 1,136 | 1,143 | 28,500 |
2012/02/01 | 1,137 | 1,150 | 1,137 | 1,146 | 18,900 |
2012/01/31 | 1,134 | 1,140 | 1,130 | 1,137 | 30,900 |
2012/01/30 | 1,120 | 1,139 | 1,119 | 1,129 | 41,900 |
2012/01/27 | 1,151 | 1,151 | 1,120 | 1,130 | 137,300 |
2012/01/26 | 1,185 | 1,190 | 1,182 | 1,190 | 17,900 |
2012/01/25 | 1,185 | 1,191 | 1,166 | 1,188 | 25,000 |
2012/01/24 | 1,198 | 1,198 | 1,183 | 1,185 | 21,100 |
2012/01/23 | 1,194 | 1,200 | 1,185 | 1,195 | 32,000 |
2012/01/20 | 1,204 | 1,207 | 1,181 | 1,191 | 31,500 |
2012/01/19 | 1,178 | 1,206 | 1,178 | 1,198 | 65,000 |
2012/01/18 | 1,178 | 1,181 | 1,163 | 1,173 | 28,100 |
2012/01/17 | 1,199 | 1,199 | 1,167 | 1,184 | 44,800 |
2012/01/16 | 1,154 | 1,198 | 1,153 | 1,198 | 51,700 |
2012/01/13 | 1,185 | 1,205 | 1,144 | 1,152 | 89,800 |
2012/01/12 | 1,226 | 1,235 | 1,190 | 1,192 | 77,000 |
2012/01/11 | 1,190 | 1,228 | 1,187 | 1,225 | 102,700 |
2012/01/10 | 1,175 | 1,191 | 1,172 | 1,191 | 48,800 |
2012/01/06 | 1,165 | 1,186 | 1,155 | 1,172 | 76,000 |
2012/01/05 | 1,151 | 1,165 | 1,145 | 1,160 | 56,300 |
2012/01/04 | 1,150 | 1,161 | 1,132 | 1,147 | 78,900 |