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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,735 | 1,744 | 1,733 | 1,733 | 7,500 |
| 2003/12/29 | 1,710 | 1,739 | 1,706 | 1,724 | 9,900 |
| 2003/12/26 | 1,710 | 1,720 | 1,703 | 1,706 | 17,800 |
| 2003/12/25 | 1,730 | 1,740 | 1,720 | 1,730 | 7,000 |
| 2003/12/24 | 1,749 | 1,750 | 1,723 | 1,730 | 8,900 |
| 2003/12/22 | 1,730 | 1,746 | 1,722 | 1,723 | 11,500 |
| 2003/12/19 | 1,720 | 1,727 | 1,710 | 1,722 | 9,700 |
| 2003/12/18 | 1,713 | 1,719 | 1,710 | 1,719 | 6,100 |
| 2003/12/17 | 1,711 | 1,715 | 1,705 | 1,710 | 24,700 |
| 2003/12/16 | 1,705 | 1,715 | 1,701 | 1,711 | 10,700 |
| 2003/12/15 | 1,720 | 1,720 | 1,700 | 1,705 | 10,700 |
| 2003/12/12 | 1,720 | 1,720 | 1,690 | 1,698 | 15,600 |
| 2003/12/11 | 1,700 | 1,709 | 1,691 | 1,700 | 13,400 |
| 2003/12/10 | 1,719 | 1,720 | 1,690 | 1,690 | 6,200 |
| 2003/12/09 | 1,693 | 1,720 | 1,693 | 1,711 | 8,600 |
| 2003/12/08 | 1,711 | 1,720 | 1,690 | 1,690 | 6,900 |
| 2003/12/05 | 1,729 | 1,730 | 1,705 | 1,705 | 7,700 |
| 2003/12/04 | 1,730 | 1,730 | 1,700 | 1,711 | 5,700 |
| 2003/12/03 | 1,685 | 1,700 | 1,680 | 1,700 | 15,600 |
| 2003/12/02 | 1,681 | 1,695 | 1,670 | 1,683 | 11,100 |
| 2003/12/01 | 1,660 | 1,670 | 1,651 | 1,659 | 13,300 |
| 2003/11/28 | 1,653 | 1,700 | 1,650 | 1,680 | 31,200 |
| 2003/11/27 | 1,653 | 1,653 | 1,639 | 1,640 | 21,900 |
| 2003/11/26 | 1,640 | 1,660 | 1,640 | 1,653 | 17,600 |
| 2003/11/25 | 1,650 | 1,655 | 1,650 | 1,654 | 4,200 |
| 2003/11/21 | 1,650 | 1,655 | 1,640 | 1,645 | 12,300 |
| 2003/11/20 | 1,659 | 1,659 | 1,651 | 1,654 | 2,900 |
| 2003/11/19 | 1,678 | 1,678 | 1,650 | 1,659 | 4,900 |
| 2003/11/18 | 1,649 | 1,689 | 1,649 | 1,656 | 15,900 |
| 2003/11/17 | 1,700 | 1,700 | 1,650 | 1,650 | 17,000 |
| 2003/11/14 | 1,660 | 1,690 | 1,660 | 1,680 | 6,400 |
| 2003/11/13 | 1,680 | 1,690 | 1,660 | 1,672 | 4,100 |
| 2003/11/12 | 1,671 | 1,678 | 1,650 | 1,671 | 22,400 |
| 2003/11/11 | 1,640 | 1,651 | 1,632 | 1,650 | 58,300 |
| 2003/11/10 | 1,660 | 1,660 | 1,630 | 1,643 | 23,500 |
| 2003/11/07 | 1,671 | 1,678 | 1,590 | 1,600 | 51,700 |
| 2003/11/06 | 1,681 | 1,684 | 1,669 | 1,671 | 16,000 |
| 2003/11/05 | 1,675 | 1,685 | 1,666 | 1,670 | 35,300 |
| 2003/11/04 | 1,669 | 1,680 | 1,669 | 1,674 | 31,000 |
| 2003/10/31 | 1,676 | 1,679 | 1,668 | 1,669 | 19,200 |
| 2003/10/30 | 1,671 | 1,683 | 1,671 | 1,676 | 20,900 |
| 2003/10/29 | 1,680 | 1,700 | 1,671 | 1,671 | 21,000 |
| 2003/10/28 | 1,685 | 1,690 | 1,665 | 1,675 | 16,900 |
| 2003/10/27 | 1,681 | 1,690 | 1,681 | 1,681 | 10,200 |
| 2003/10/24 | 1,670 | 1,700 | 1,665 | 1,670 | 10,800 |
| 2003/10/23 | 1,710 | 1,710 | 1,660 | 1,661 | 36,400 |
| 2003/10/22 | 1,740 | 1,740 | 1,710 | 1,720 | 20,100 |
| 2003/10/21 | 1,735 | 1,745 | 1,711 | 1,732 | 55,100 |
| 2003/10/20 | 1,750 | 1,753 | 1,733 | 1,735 | 39,600 |
| 2003/10/17 | 1,740 | 1,763 | 1,740 | 1,750 | 19,100 |
| 2003/10/16 | 1,741 | 1,750 | 1,730 | 1,741 | 28,700 |
| 2003/10/15 | 1,744 | 1,748 | 1,734 | 1,734 | 18,800 |
| 2003/10/14 | 1,745 | 1,770 | 1,744 | 1,744 | 26,600 |
| 2003/10/10 | 1,756 | 1,771 | 1,743 | 1,743 | 15,800 |
| 2003/10/09 | 1,805 | 1,805 | 1,756 | 1,756 | 13,900 |
| 2003/10/08 | 1,791 | 1,791 | 1,760 | 1,775 | 8,500 |
| 2003/10/07 | 1,779 | 1,780 | 1,760 | 1,770 | 10,500 |
| 2003/10/06 | 1,815 | 1,830 | 1,770 | 1,770 | 13,400 |
| 2003/10/03 | 1,835 | 1,835 | 1,805 | 1,815 | 10,500 |
| 2003/10/02 | 1,800 | 1,836 | 1,800 | 1,835 | 10,300 |
| 2003/10/01 | 1,840 | 1,886 | 1,830 | 1,860 | 36,000 |
| 2003/09/30 | 1,827 | 1,830 | 1,800 | 1,800 | 6,100 |
| 2003/09/29 | 1,820 | 1,830 | 1,801 | 1,830 | 6,800 |
| 2003/09/26 | 1,781 | 1,824 | 1,781 | 1,820 | 17,500 |
| 2003/09/25 | 1,750 | 1,780 | 1,740 | 1,778 | 15,000 |
| 2003/09/24 | 1,750 | 1,750 | 1,725 | 1,737 | 7,000 |
| 2003/09/22 | 1,750 | 1,760 | 1,747 | 1,750 | 10,600 |
| 2003/09/19 | 1,800 | 1,800 | 1,733 | 1,750 | 23,100 |
| 2003/09/18 | 1,820 | 1,820 | 1,800 | 1,802 | 6,400 |
| 2003/09/17 | 1,846 | 1,846 | 1,795 | 1,812 | 12,100 |
| 2003/09/16 | 1,775 | 1,800 | 1,775 | 1,786 | 18,000 |
| 2003/09/12 | 1,779 | 1,779 | 1,765 | 1,765 | 14,900 |
| 2003/09/11 | 1,740 | 1,776 | 1,731 | 1,761 | 9,400 |
| 2003/09/10 | 1,725 | 1,760 | 1,724 | 1,736 | 15,300 |
| 2003/09/09 | 1,715 | 1,740 | 1,715 | 1,720 | 23,100 |
| 2003/09/08 | 1,729 | 1,750 | 1,716 | 1,716 | 24,100 |
| 2003/09/05 | 1,710 | 1,744 | 1,710 | 1,725 | 9,100 |
| 2003/09/04 | 1,754 | 1,754 | 1,726 | 1,736 | 4,100 |
| 2003/09/03 | 1,718 | 1,770 | 1,718 | 1,754 | 12,100 |
| 2003/09/02 | 1,760 | 1,809 | 1,720 | 1,748 | 16,600 |
| 2003/09/01 | 1,830 | 1,830 | 1,800 | 1,811 | 1,600 |
| 2003/08/29 | 1,800 | 1,830 | 1,755 | 1,830 | 13,100 |
| 2003/08/28 | 1,820 | 1,820 | 1,800 | 1,809 | 4,700 |
| 2003/08/27 | 1,845 | 1,845 | 1,825 | 1,828 | 3,000 |
| 2003/08/26 | 1,900 | 1,900 | 1,840 | 1,845 | 4,800 |
| 2003/08/25 | 1,900 | 1,919 | 1,899 | 1,900 | 4,400 |
| 2003/08/22 | 1,840 | 1,855 | 1,835 | 1,851 | 9,900 |
| 2003/08/21 | 1,835 | 1,835 | 1,829 | 1,832 | 3,200 |
| 2003/08/20 | 1,835 | 1,835 | 1,825 | 1,829 | 3,400 |
| 2003/08/19 | 1,830 | 1,831 | 1,802 | 1,825 | 3,700 |
| 2003/08/18 | 1,842 | 1,842 | 1,800 | 1,830 | 5,100 |
| 2003/08/15 | 1,820 | 1,820 | 1,795 | 1,820 | 6,900 |
| 2003/08/14 | 1,820 | 1,826 | 1,815 | 1,818 | 3,800 |
| 2003/08/13 | 1,814 | 1,820 | 1,814 | 1,820 | 2,900 |
| 2003/08/12 | 1,800 | 1,814 | 1,789 | 1,814 | 3,700 |
| 2003/08/11 | 1,830 | 1,835 | 1,800 | 1,810 | 3,200 |
| 2003/08/08 | 1,810 | 1,830 | 1,809 | 1,810 | 6,900 |
| 2003/08/07 | 1,799 | 1,820 | 1,780 | 1,800 | 15,900 |
| 2003/08/06 | 1,779 | 1,800 | 1,760 | 1,800 | 2,500 |
| 2003/08/05 | 1,770 | 1,800 | 1,770 | 1,780 | 18,800 |
| 2003/08/04 | 1,768 | 1,770 | 1,760 | 1,760 | 2,900 |
| 2003/08/01 | 1,780 | 1,790 | 1,750 | 1,770 | 15,500 |
| 2003/07/31 | 1,780 | 1,801 | 1,780 | 1,790 | 7,100 |
| 2003/07/30 | 1,798 | 1,800 | 1,780 | 1,800 | 8,600 |
| 2003/07/29 | 1,800 | 1,805 | 1,745 | 1,798 | 17,800 |
| 2003/07/28 | 1,755 | 1,800 | 1,750 | 1,800 | 8,200 |
| 2003/07/25 | 1,747 | 1,756 | 1,740 | 1,756 | 4,600 |
| 2003/07/24 | 1,800 | 1,800 | 1,748 | 1,748 | 3,100 |
| 2003/07/23 | 1,821 | 1,821 | 1,750 | 1,799 | 5,200 |
| 2003/07/22 | 1,820 | 1,831 | 1,815 | 1,819 | 25,200 |
| 2003/07/18 | 1,765 | 1,820 | 1,765 | 1,820 | 10,600 |
| 2003/07/17 | 1,800 | 1,809 | 1,780 | 1,795 | 11,400 |
| 2003/07/16 | 1,780 | 1,820 | 1,775 | 1,819 | 13,700 |
| 2003/07/15 | 1,753 | 1,784 | 1,750 | 1,783 | 15,800 |
| 2003/07/14 | 1,711 | 1,740 | 1,711 | 1,730 | 9,000 |
| 2003/07/11 | 1,732 | 1,732 | 1,705 | 1,705 | 5,900 |
| 2003/07/10 | 1,730 | 1,740 | 1,711 | 1,732 | 26,500 |
| 2003/07/09 | 1,739 | 1,739 | 1,720 | 1,730 | 11,900 |
| 2003/07/08 | 1,730 | 1,730 | 1,695 | 1,714 | 16,200 |
| 2003/07/07 | 1,700 | 1,730 | 1,698 | 1,699 | 8,800 |
| 2003/07/04 | 1,693 | 1,700 | 1,680 | 1,683 | 7,000 |
| 2003/07/03 | 1,700 | 1,709 | 1,695 | 1,695 | 10,600 |
| 2003/07/02 | 1,680 | 1,696 | 1,676 | 1,693 | 8,500 |
| 2003/07/01 | 1,667 | 1,680 | 1,665 | 1,679 | 14,900 |
| 2003/06/30 | 1,674 | 1,674 | 1,666 | 1,666 | 38,800 |
| 2003/06/27 | 1,680 | 1,681 | 1,669 | 1,672 | 8,200 |
| 2003/06/26 | 1,680 | 1,695 | 1,670 | 1,680 | 40,600 |
| 2003/06/25 | 1,650 | 1,687 | 1,649 | 1,650 | 20,600 |
| 2003/06/24 | 1,640 | 1,670 | 1,595 | 1,616 | 24,400 |
| 2003/06/23 | 1,710 | 1,710 | 1,695 | 1,696 | 7,100 |
| 2003/06/20 | 1,715 | 1,720 | 1,711 | 1,711 | 7,300 |
| 2003/06/19 | 1,720 | 1,720 | 1,711 | 1,711 | 4,300 |
| 2003/06/18 | 1,700 | 1,710 | 1,682 | 1,710 | 8,500 |
| 2003/06/17 | 1,724 | 1,724 | 1,710 | 1,710 | 9,000 |
| 2003/06/16 | 1,733 | 1,733 | 1,721 | 1,721 | 7,100 |
| 2003/06/13 | 1,727 | 1,750 | 1,724 | 1,742 | 13,200 |
| 2003/06/12 | 1,728 | 1,742 | 1,725 | 1,727 | 6,200 |
| 2003/06/11 | 1,743 | 1,754 | 1,720 | 1,727 | 10,900 |
| 2003/06/10 | 1,770 | 1,770 | 1,740 | 1,740 | 3,100 |
| 2003/06/09 | 1,745 | 1,796 | 1,745 | 1,780 | 7,400 |
| 2003/06/06 | 1,705 | 1,740 | 1,705 | 1,739 | 6,300 |
| 2003/06/05 | 1,750 | 1,760 | 1,750 | 1,759 | 1,700 |
| 2003/06/04 | 1,755 | 1,755 | 1,749 | 1,750 | 1,800 |
| 2003/06/03 | 1,759 | 1,760 | 1,753 | 1,760 | 4,700 |
| 2003/06/02 | 1,770 | 1,770 | 1,760 | 1,760 | 5,300 |
| 2003/05/30 | 1,800 | 1,800 | 1,767 | 1,800 | 4,400 |
| 2003/05/29 | 1,815 | 1,815 | 1,780 | 1,800 | 3,900 |
| 2003/05/28 | 1,815 | 1,820 | 1,796 | 1,815 | 5,900 |
| 2003/05/27 | 1,820 | 1,829 | 1,798 | 1,816 | 7,500 |
| 2003/05/26 | 1,739 | 1,814 | 1,739 | 1,800 | 1,500 |
| 2003/05/23 | 1,786 | 1,830 | 1,786 | 1,829 | 1,300 |
| 2003/05/22 | 1,795 | 1,795 | 1,789 | 1,790 | 500 |
| 2003/05/21 | 1,764 | 1,803 | 1,764 | 1,795 | 2,600 |
| 2003/05/20 | 1,761 | 1,764 | 1,750 | 1,764 | 1,500 |
| 2003/05/19 | 1,819 | 1,819 | 1,740 | 1,760 | 8,700 |
| 2003/05/16 | 1,793 | 1,820 | 1,766 | 1,820 | 3,100 |
| 2003/05/15 | 1,759 | 1,793 | 1,759 | 1,783 | 8,400 |
| 2003/05/14 | 1,755 | 1,755 | 1,728 | 1,740 | 5,700 |
| 2003/05/13 | 1,771 | 1,793 | 1,730 | 1,755 | 3,300 |
| 2003/05/12 | 1,800 | 1,810 | 1,750 | 1,771 | 4,800 |
| 2003/05/09 | 1,791 | 1,796 | 1,790 | 1,791 | 6,600 |
| 2003/05/08 | 1,800 | 1,825 | 1,800 | 1,819 | 19,600 |
| 2003/05/07 | 1,820 | 1,820 | 1,810 | 1,820 | 3,200 |
| 2003/05/06 | 1,870 | 1,900 | 1,820 | 1,820 | 2,000 |
| 2003/05/02 | 1,900 | 1,904 | 1,870 | 1,870 | 7,300 |
| 2003/05/01 | 1,849 | 1,870 | 1,845 | 1,870 | 24,400 |
| 2003/04/30 | 1,819 | 1,830 | 1,818 | 1,820 | 5,700 |
| 2003/04/28 | 1,819 | 1,820 | 1,815 | 1,819 | 2,900 |
| 2003/04/25 | 1,790 | 1,850 | 1,790 | 1,820 | 9,100 |
| 2003/04/24 | 1,831 | 1,850 | 1,780 | 1,780 | 21,400 |
| 2003/04/23 | 1,849 | 1,850 | 1,800 | 1,820 | 15,900 |
| 2003/04/22 | 1,879 | 1,879 | 1,809 | 1,849 | 18,400 |
| 2003/04/21 | 1,900 | 1,901 | 1,885 | 1,890 | 15,900 |
| 2003/04/18 | 1,880 | 1,925 | 1,869 | 1,872 | 12,200 |
| 2003/04/17 | 1,820 | 1,865 | 1,820 | 1,850 | 9,700 |
| 2003/04/16 | 1,898 | 1,898 | 1,820 | 1,820 | 2,800 |
| 2003/04/15 | 1,900 | 1,901 | 1,879 | 1,898 | 3,000 |
| 2003/04/14 | 1,900 | 1,903 | 1,850 | 1,900 | 17,100 |
| 2003/04/11 | 1,908 | 1,908 | 1,844 | 1,903 | 15,400 |
| 2003/04/10 | 1,924 | 1,924 | 1,909 | 1,909 | 1,900 |
| 2003/04/09 | 1,930 | 1,934 | 1,924 | 1,924 | 4,100 |
| 2003/04/08 | 1,919 | 1,930 | 1,900 | 1,930 | 6,100 |
| 2003/04/07 | 1,885 | 1,919 | 1,885 | 1,919 | 15,400 |
| 2003/04/04 | 1,825 | 1,885 | 1,825 | 1,880 | 7,100 |
| 2003/04/03 | 1,821 | 1,840 | 1,821 | 1,830 | 3,100 |
| 2003/04/02 | 1,805 | 1,848 | 1,804 | 1,818 | 2,700 |
| 2003/04/01 | 1,771 | 1,804 | 1,771 | 1,804 | 13,200 |
| 2003/03/31 | 1,781 | 1,805 | 1,771 | 1,771 | 24,700 |
| 2003/03/28 | 1,800 | 1,800 | 1,775 | 1,780 | 52,500 |
| 2003/03/27 | 1,859 | 1,859 | 1,800 | 1,800 | 49,500 |
| 2003/03/26 | 1,861 | 1,861 | 1,846 | 1,861 | 5,700 |
| 2003/03/25 | 1,869 | 1,870 | 1,800 | 1,861 | 8,500 |
| 2003/03/24 | 1,809 | 1,876 | 1,809 | 1,869 | 14,500 |
| 2003/03/20 | 1,764 | 1,832 | 1,764 | 1,800 | 23,200 |
| 2003/03/19 | 1,650 | 1,734 | 1,650 | 1,704 | 24,400 |
| 2003/03/18 | 1,645 | 1,645 | 1,619 | 1,620 | 20,700 |
| 2003/03/17 | 1,673 | 1,678 | 1,638 | 1,645 | 17,300 |
| 2003/03/14 | 1,718 | 1,730 | 1,703 | 1,703 | 19,000 |
| 2003/03/13 | 1,800 | 1,820 | 1,771 | 1,771 | 14,200 |
| 2003/03/12 | 1,794 | 1,810 | 1,780 | 1,800 | 23,200 |
| 2003/03/11 | 1,820 | 1,825 | 1,810 | 1,824 | 16,200 |
| 2003/03/10 | 1,855 | 1,855 | 1,810 | 1,840 | 19,000 |
| 2003/03/07 | 1,944 | 1,944 | 1,810 | 1,860 | 29,900 |
| 2003/03/06 | 1,949 | 1,949 | 1,946 | 1,946 | 7,700 |
| 2003/03/05 | 1,970 | 2,000 | 1,931 | 1,959 | 14,800 |
| 2003/03/04 | 1,995 | 2,010 | 1,980 | 1,997 | 17,100 |
| 2003/03/03 | 2,000 | 2,030 | 1,970 | 2,000 | 114,600 |
| 2003/02/28 | 2,030 | 2,045 | 1,970 | 1,970 | 179,200 |
| 2003/02/27 | 1,999 | 2,025 | 1,986 | 2,025 | 52,200 |
| 2003/02/26 | 1,975 | 1,990 | 1,975 | 1,980 | 33,300 |
| 2003/02/25 | 1,987 | 1,988 | 1,971 | 1,980 | 28,400 |
| 2003/02/24 | 1,992 | 1,992 | 1,985 | 1,987 | 41,000 |
| 2003/02/21 | 2,015 | 2,015 | 1,980 | 1,988 | 89,100 |
| 2003/02/20 | 1,999 | 2,030 | 1,960 | 2,015 | 60,900 |
| 2003/02/19 | 1,991 | 2,005 | 1,950 | 2,000 | 35,700 |
| 2003/02/18 | 2,000 | 2,000 | 1,992 | 2,000 | 19,900 |
| 2003/02/17 | 2,000 | 2,015 | 1,992 | 2,015 | 9,600 |
| 2003/02/14 | 2,015 | 2,020 | 2,000 | 2,015 | 19,800 |
| 2003/02/13 | 2,000 | 2,025 | 1,998 | 2,015 | 31,700 |
| 2003/02/12 | 2,005 | 2,040 | 1,995 | 1,998 | 26,200 |
| 2003/02/10 | 2,000 | 2,055 | 1,997 | 1,997 | 54,600 |
| 2003/02/07 | 1,992 | 2,000 | 1,990 | 2,000 | 29,700 |
| 2003/02/06 | 2,000 | 2,020 | 1,990 | 1,999 | 35,600 |
| 2003/02/05 | 1,940 | 1,995 | 1,936 | 1,980 | 20,400 |
| 2003/02/04 | 1,902 | 1,950 | 1,890 | 1,939 | 8,000 |
| 2003/02/03 | 1,895 | 1,904 | 1,891 | 1,891 | 11,500 |
| 2003/01/31 | 1,905 | 1,905 | 1,890 | 1,895 | 14,600 |
| 2003/01/30 | 1,875 | 1,925 | 1,875 | 1,901 | 12,500 |
| 2003/01/29 | 1,878 | 1,890 | 1,872 | 1,872 | 7,400 |
| 2003/01/28 | 1,861 | 1,900 | 1,861 | 1,872 | 5,500 |
| 2003/01/27 | 1,891 | 1,891 | 1,850 | 1,860 | 9,100 |
| 2003/01/24 | 1,900 | 1,900 | 1,890 | 1,890 | 7,000 |
| 2003/01/23 | 1,881 | 1,900 | 1,880 | 1,890 | 11,100 |
| 2003/01/22 | 1,910 | 1,920 | 1,890 | 1,900 | 5,800 |
| 2003/01/21 | 1,861 | 1,900 | 1,861 | 1,897 | 5,200 |
| 2003/01/20 | 1,929 | 1,929 | 1,850 | 1,875 | 20,700 |
| 2003/01/17 | 1,950 | 1,960 | 1,904 | 1,910 | 15,800 |
| 2003/01/16 | 1,950 | 1,960 | 1,931 | 1,950 | 11,000 |
| 2003/01/15 | 1,960 | 1,980 | 1,940 | 1,950 | 20,600 |
| 2003/01/14 | 1,960 | 1,980 | 1,931 | 1,980 | 22,500 |
| 2003/01/10 | 1,903 | 1,938 | 1,902 | 1,930 | 24,400 |
| 2003/01/09 | 1,871 | 1,900 | 1,870 | 1,900 | 34,500 |
| 2003/01/08 | 1,870 | 1,880 | 1,845 | 1,880 | 32,700 |
| 2003/01/07 | 1,870 | 1,880 | 1,840 | 1,880 | 18,100 |
| 2003/01/06 | 1,860 | 1,880 | 1,830 | 1,880 | 16,100 |