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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,000 | 1,025 | 999 | 1,025 | 4,400 |
| 2008/12/29 | 979 | 994 | 977 | 994 | 7,000 |
| 2008/12/26 | 970 | 980 | 963 | 977 | 5,000 |
| 2008/12/25 | 964 | 967 | 962 | 966 | 3,800 |
| 2008/12/24 | 967 | 967 | 961 | 963 | 5,200 |
| 2008/12/22 | 961 | 969 | 957 | 967 | 5,800 |
| 2008/12/19 | 970 | 974 | 956 | 957 | 7,300 |
| 2008/12/18 | 940 | 970 | 939 | 960 | 94,400 |
| 2008/12/17 | 941 | 943 | 935 | 941 | 21,100 |
| 2008/12/16 | 940 | 940 | 936 | 939 | 8,400 |
| 2008/12/15 | 940 | 944 | 936 | 936 | 22,300 |
| 2008/12/12 | 940 | 941 | 935 | 935 | 16,100 |
| 2008/12/11 | 940 | 941 | 938 | 940 | 8,100 |
| 2008/12/10 | 940 | 943 | 936 | 940 | 12,800 |
| 2008/12/09 | 941 | 945 | 934 | 939 | 56,800 |
| 2008/12/08 | 940 | 940 | 935 | 939 | 19,800 |
| 2008/12/05 | 938 | 940 | 932 | 938 | 9,300 |
| 2008/12/04 | 950 | 951 | 938 | 940 | 10,100 |
| 2008/12/03 | 950 | 951 | 935 | 936 | 8,500 |
| 2008/12/02 | 940 | 948 | 935 | 939 | 7,700 |
| 2008/12/01 | 960 | 960 | 948 | 957 | 6,100 |
| 2008/11/28 | 958 | 959 | 953 | 959 | 5,700 |
| 2008/11/27 | 946 | 957 | 941 | 957 | 10,900 |
| 2008/11/26 | 950 | 955 | 941 | 945 | 5,300 |
| 2008/11/25 | 956 | 956 | 930 | 953 | 8,000 |
| 2008/11/21 | 920 | 930 | 912 | 930 | 11,100 |
| 2008/11/20 | 955 | 955 | 930 | 930 | 11,900 |
| 2008/11/19 | 957 | 958 | 940 | 958 | 5,600 |
| 2008/11/18 | 931 | 960 | 931 | 957 | 12,900 |
| 2008/11/17 | 955 | 959 | 933 | 934 | 9,200 |
| 2008/11/14 | 960 | 960 | 938 | 955 | 7,300 |
| 2008/11/13 | 936 | 945 | 930 | 945 | 4,600 |
| 2008/11/12 | 956 | 972 | 940 | 947 | 16,500 |
| 2008/11/11 | 959 | 960 | 950 | 954 | 8,900 |
| 2008/11/10 | 950 | 960 | 929 | 960 | 26,600 |
| 2008/11/07 | 913 | 950 | 911 | 946 | 16,100 |
| 2008/11/06 | 911 | 950 | 910 | 939 | 21,000 |
| 2008/11/05 | 931 | 940 | 906 | 910 | 49,000 |
| 2008/11/04 | 882 | 918 | 867 | 904 | 15,600 |
| 2008/10/31 | 891 | 900 | 825 | 830 | 83,000 |
| 2008/10/30 | 883 | 895 | 870 | 880 | 54,300 |
| 2008/10/29 | 910 | 916 | 870 | 880 | 26,000 |
| 2008/10/28 | 880 | 885 | 870 | 883 | 17,500 |
| 2008/10/27 | 907 | 917 | 881 | 900 | 11,400 |
| 2008/10/24 | 930 | 935 | 910 | 910 | 8,200 |
| 2008/10/23 | 939 | 941 | 920 | 940 | 11,400 |
| 2008/10/22 | 955 | 965 | 941 | 941 | 10,200 |
| 2008/10/21 | 975 | 975 | 955 | 961 | 14,600 |
| 2008/10/20 | 943 | 969 | 943 | 965 | 10,100 |
| 2008/10/17 | 960 | 960 | 930 | 940 | 5,900 |
| 2008/10/16 | 892 | 943 | 876 | 929 | 18,500 |
| 2008/10/15 | 984 | 990 | 900 | 943 | 21,600 |
| 2008/10/14 | 974 | 974 | 951 | 974 | 15,800 |
| 2008/10/10 | 900 | 900 | 860 | 874 | 17,900 |
| 2008/10/09 | 881 | 929 | 875 | 900 | 15,200 |
| 2008/10/08 | 904 | 935 | 890 | 891 | 17,700 |
| 2008/10/07 | 906 | 969 | 902 | 950 | 18,700 |
| 2008/10/06 | 1,000 | 1,011 | 985 | 986 | 28,800 |
| 2008/10/03 | 1,034 | 1,034 | 1,011 | 1,014 | 8,200 |
| 2008/10/02 | 1,050 | 1,055 | 1,034 | 1,044 | 5,700 |
| 2008/10/01 | 1,046 | 1,050 | 1,027 | 1,031 | 5,700 |
| 2008/09/30 | 1,002 | 1,050 | 1,001 | 1,010 | 20,300 |
| 2008/09/29 | 1,134 | 1,136 | 1,090 | 1,097 | 17,300 |
| 2008/09/26 | 1,181 | 1,185 | 1,120 | 1,146 | 24,400 |
| 2008/09/25 | 1,172 | 1,199 | 1,172 | 1,185 | 20,600 |
| 2008/09/24 | 1,250 | 1,255 | 1,241 | 1,246 | 48,800 |
| 2008/09/22 | 1,261 | 1,261 | 1,248 | 1,250 | 33,800 |
| 2008/09/19 | 1,250 | 1,265 | 1,243 | 1,250 | 20,500 |
| 2008/09/18 | 1,270 | 1,280 | 1,245 | 1,245 | 23,900 |
| 2008/09/17 | 1,287 | 1,287 | 1,275 | 1,280 | 11,500 |
| 2008/09/16 | 1,269 | 1,282 | 1,262 | 1,278 | 15,200 |
| 2008/09/12 | 1,280 | 1,291 | 1,275 | 1,279 | 14,600 |
| 2008/09/11 | 1,281 | 1,285 | 1,277 | 1,277 | 8,100 |
| 2008/09/10 | 1,280 | 1,294 | 1,278 | 1,282 | 10,400 |
| 2008/09/09 | 1,290 | 1,295 | 1,287 | 1,295 | 8,700 |
| 2008/09/08 | 1,278 | 1,290 | 1,278 | 1,290 | 6,100 |
| 2008/09/05 | 1,271 | 1,283 | 1,270 | 1,277 | 8,600 |
| 2008/09/04 | 1,288 | 1,289 | 1,281 | 1,281 | 6,200 |
| 2008/09/03 | 1,289 | 1,290 | 1,284 | 1,290 | 5,700 |
| 2008/09/02 | 1,290 | 1,293 | 1,286 | 1,288 | 6,100 |
| 2008/09/01 | 1,290 | 1,292 | 1,288 | 1,292 | 6,400 |
| 2008/08/29 | 1,292 | 1,292 | 1,283 | 1,290 | 8,000 |
| 2008/08/28 | 1,290 | 1,290 | 1,283 | 1,288 | 3,600 |
| 2008/08/27 | 1,289 | 1,290 | 1,280 | 1,283 | 2,900 |
| 2008/08/26 | 1,280 | 1,285 | 1,277 | 1,285 | 4,700 |
| 2008/08/25 | 1,281 | 1,284 | 1,273 | 1,283 | 4,000 |
| 2008/08/22 | 1,279 | 1,279 | 1,263 | 1,270 | 3,900 |
| 2008/08/21 | 1,270 | 1,273 | 1,268 | 1,270 | 2,900 |
| 2008/08/20 | 1,266 | 1,273 | 1,255 | 1,273 | 3,300 |
| 2008/08/19 | 1,260 | 1,268 | 1,252 | 1,268 | 2,900 |
| 2008/08/18 | 1,260 | 1,280 | 1,258 | 1,258 | 3,500 |
| 2008/08/15 | 1,240 | 1,268 | 1,240 | 1,260 | 4,100 |
| 2008/08/14 | 1,251 | 1,284 | 1,241 | 1,260 | 8,800 |
| 2008/08/13 | 1,276 | 1,276 | 1,259 | 1,260 | 4,900 |
| 2008/08/12 | 1,281 | 1,283 | 1,275 | 1,275 | 3,800 |
| 2008/08/11 | 1,289 | 1,289 | 1,282 | 1,282 | 4,100 |
| 2008/08/08 | 1,290 | 1,293 | 1,275 | 1,289 | 5,200 |
| 2008/08/07 | 1,300 | 1,300 | 1,290 | 1,295 | 3,500 |
| 2008/08/06 | 1,299 | 1,300 | 1,282 | 1,299 | 5,000 |
| 2008/08/05 | 1,288 | 1,299 | 1,284 | 1,299 | 6,200 |
| 2008/08/04 | 1,290 | 1,290 | 1,282 | 1,289 | 4,200 |
| 2008/08/01 | 1,282 | 1,288 | 1,278 | 1,285 | 7,000 |
| 2008/07/31 | 1,277 | 1,278 | 1,259 | 1,278 | 7,900 |
| 2008/07/30 | 1,248 | 1,257 | 1,245 | 1,257 | 4,700 |
| 2008/07/29 | 1,251 | 1,251 | 1,235 | 1,235 | 3,900 |
| 2008/07/28 | 1,245 | 1,252 | 1,239 | 1,250 | 4,000 |
| 2008/07/25 | 1,240 | 1,249 | 1,235 | 1,235 | 8,100 |
| 2008/07/24 | 1,233 | 1,243 | 1,221 | 1,238 | 10,600 |
| 2008/07/23 | 1,245 | 1,251 | 1,221 | 1,233 | 9,600 |
| 2008/07/22 | 1,239 | 1,240 | 1,227 | 1,240 | 12,000 |
| 2008/07/18 | 1,250 | 1,251 | 1,231 | 1,238 | 12,400 |
| 2008/07/17 | 1,255 | 1,260 | 1,243 | 1,254 | 10,100 |
| 2008/07/16 | 1,259 | 1,260 | 1,250 | 1,254 | 7,400 |
| 2008/07/15 | 1,269 | 1,276 | 1,257 | 1,258 | 6,300 |
| 2008/07/14 | 1,252 | 1,273 | 1,252 | 1,257 | 4,900 |
| 2008/07/11 | 1,243 | 1,249 | 1,242 | 1,249 | 5,700 |
| 2008/07/10 | 1,249 | 1,251 | 1,237 | 1,237 | 12,300 |
| 2008/07/09 | 1,290 | 1,290 | 1,251 | 1,252 | 8,500 |
| 2008/07/08 | 1,308 | 1,311 | 1,276 | 1,276 | 10,700 |
| 2008/07/07 | 1,307 | 1,312 | 1,292 | 1,302 | 7,800 |
| 2008/07/04 | 1,280 | 1,290 | 1,280 | 1,289 | 6,600 |
| 2008/07/03 | 1,275 | 1,280 | 1,275 | 1,280 | 7,400 |
| 2008/07/02 | 1,265 | 1,275 | 1,265 | 1,274 | 7,000 |
| 2008/07/01 | 1,239 | 1,260 | 1,239 | 1,260 | 3,400 |
| 2008/06/30 | 1,240 | 1,245 | 1,235 | 1,237 | 4,700 |
| 2008/06/27 | 1,240 | 1,245 | 1,236 | 1,236 | 7,100 |
| 2008/06/26 | 1,261 | 1,261 | 1,247 | 1,247 | 2,700 |
| 2008/06/25 | 1,248 | 1,257 | 1,237 | 1,257 | 8,300 |
| 2008/06/24 | 1,245 | 1,260 | 1,244 | 1,258 | 2,300 |
| 2008/06/23 | 1,240 | 1,254 | 1,236 | 1,242 | 3,500 |
| 2008/06/20 | 1,242 | 1,264 | 1,241 | 1,251 | 5,100 |
| 2008/06/19 | 1,257 | 1,262 | 1,242 | 1,242 | 7,400 |
| 2008/06/18 | 1,242 | 1,274 | 1,242 | 1,250 | 6,200 |
| 2008/06/17 | 1,245 | 1,255 | 1,235 | 1,240 | 10,200 |
| 2008/06/16 | 1,257 | 1,265 | 1,240 | 1,257 | 10,800 |
| 2008/06/13 | 1,260 | 1,269 | 1,255 | 1,256 | 8,900 |
| 2008/06/12 | 1,263 | 1,276 | 1,260 | 1,276 | 14,600 |
| 2008/06/11 | 1,267 | 1,287 | 1,262 | 1,262 | 7,600 |
| 2008/06/10 | 1,280 | 1,280 | 1,266 | 1,267 | 5,400 |
| 2008/06/09 | 1,279 | 1,286 | 1,275 | 1,280 | 7,000 |
| 2008/06/06 | 1,279 | 1,294 | 1,279 | 1,292 | 6,100 |
| 2008/06/05 | 1,270 | 1,280 | 1,270 | 1,278 | 3,300 |
| 2008/06/04 | 1,278 | 1,278 | 1,268 | 1,272 | 6,600 |
| 2008/06/03 | 1,288 | 1,288 | 1,265 | 1,265 | 7,100 |
| 2008/06/02 | 1,270 | 1,287 | 1,260 | 1,271 | 6,100 |
| 2008/05/30 | 1,259 | 1,259 | 1,253 | 1,255 | 5,600 |
| 2008/05/29 | 1,251 | 1,263 | 1,251 | 1,254 | 7,300 |
| 2008/05/28 | 1,252 | 1,259 | 1,250 | 1,250 | 8,500 |
| 2008/05/27 | 1,261 | 1,262 | 1,251 | 1,260 | 5,100 |
| 2008/05/26 | 1,272 | 1,275 | 1,262 | 1,263 | 10,700 |
| 2008/05/23 | 1,300 | 1,300 | 1,276 | 1,277 | 11,200 |
| 2008/05/22 | 1,302 | 1,309 | 1,275 | 1,309 | 16,900 |
| 2008/05/21 | 1,315 | 1,315 | 1,300 | 1,306 | 10,300 |
| 2008/05/20 | 1,324 | 1,325 | 1,321 | 1,322 | 5,000 |
| 2008/05/19 | 1,326 | 1,329 | 1,320 | 1,320 | 6,300 |
| 2008/05/16 | 1,321 | 1,321 | 1,312 | 1,313 | 9,500 |
| 2008/05/15 | 1,304 | 1,310 | 1,284 | 1,307 | 14,000 |
| 2008/05/14 | 1,275 | 1,286 | 1,274 | 1,284 | 14,100 |
| 2008/05/13 | 1,270 | 1,280 | 1,265 | 1,274 | 4,800 |
| 2008/05/12 | 1,263 | 1,268 | 1,262 | 1,267 | 7,100 |
| 2008/05/09 | 1,281 | 1,284 | 1,261 | 1,268 | 9,000 |
| 2008/05/08 | 1,267 | 1,278 | 1,252 | 1,269 | 20,100 |
| 2008/05/07 | 1,215 | 1,257 | 1,215 | 1,247 | 19,300 |
| 2008/05/02 | 1,226 | 1,251 | 1,211 | 1,211 | 39,900 |
| 2008/05/01 | 1,238 | 1,241 | 1,222 | 1,223 | 9,600 |
| 2008/04/30 | 1,235 | 1,241 | 1,230 | 1,231 | 18,300 |
| 2008/04/28 | 1,236 | 1,236 | 1,220 | 1,235 | 19,100 |
| 2008/04/25 | 1,228 | 1,228 | 1,215 | 1,221 | 7,000 |
| 2008/04/24 | 1,225 | 1,234 | 1,220 | 1,224 | 4,800 |
| 2008/04/23 | 1,220 | 1,225 | 1,220 | 1,221 | 6,700 |
| 2008/04/22 | 1,230 | 1,230 | 1,220 | 1,221 | 5,900 |
| 2008/04/21 | 1,225 | 1,230 | 1,220 | 1,225 | 12,400 |
| 2008/04/18 | 1,220 | 1,220 | 1,210 | 1,218 | 4,500 |
| 2008/04/17 | 1,211 | 1,219 | 1,211 | 1,215 | 4,700 |
| 2008/04/16 | 1,220 | 1,220 | 1,200 | 1,205 | 9,100 |
| 2008/04/15 | 1,212 | 1,218 | 1,203 | 1,206 | 7,100 |
| 2008/04/14 | 1,228 | 1,228 | 1,210 | 1,218 | 5,200 |
| 2008/04/11 | 1,204 | 1,236 | 1,201 | 1,229 | 8,100 |
| 2008/04/10 | 1,221 | 1,221 | 1,203 | 1,204 | 8,600 |
| 2008/04/09 | 1,240 | 1,241 | 1,223 | 1,228 | 8,600 |
| 2008/04/08 | 1,246 | 1,250 | 1,238 | 1,240 | 7,300 |
| 2008/04/07 | 1,251 | 1,251 | 1,243 | 1,247 | 7,600 |
| 2008/04/04 | 1,258 | 1,258 | 1,249 | 1,251 | 13,400 |
| 2008/04/03 | 1,261 | 1,270 | 1,252 | 1,260 | 19,000 |
| 2008/04/02 | 1,281 | 1,292 | 1,261 | 1,262 | 10,500 |
| 2008/04/01 | 1,298 | 1,300 | 1,261 | 1,276 | 14,700 |
| 2008/03/31 | 1,330 | 1,340 | 1,295 | 1,300 | 11,300 |
| 2008/03/28 | 1,322 | 1,322 | 1,288 | 1,308 | 18,600 |
| 2008/03/27 | 1,350 | 1,350 | 1,325 | 1,329 | 17,000 |
| 2008/03/26 | 1,331 | 1,365 | 1,326 | 1,353 | 27,300 |
| 2008/03/25 | 1,465 | 1,470 | 1,460 | 1,470 | 33,700 |
| 2008/03/24 | 1,458 | 1,470 | 1,455 | 1,465 | 21,500 |
| 2008/03/21 | 1,395 | 1,425 | 1,384 | 1,425 | 16,300 |
| 2008/03/19 | 1,351 | 1,383 | 1,330 | 1,351 | 18,800 |
| 2008/03/18 | 1,320 | 1,340 | 1,320 | 1,339 | 8,900 |
| 2008/03/17 | 1,380 | 1,380 | 1,302 | 1,330 | 22,700 |
| 2008/03/14 | 1,431 | 1,440 | 1,400 | 1,407 | 25,500 |
| 2008/03/13 | 1,455 | 1,455 | 1,431 | 1,432 | 19,000 |
| 2008/03/12 | 1,485 | 1,485 | 1,455 | 1,455 | 7,100 |
| 2008/03/11 | 1,456 | 1,462 | 1,450 | 1,452 | 10,600 |
| 2008/03/10 | 1,472 | 1,472 | 1,455 | 1,460 | 13,600 |
| 2008/03/07 | 1,445 | 1,457 | 1,436 | 1,455 | 12,200 |
| 2008/03/06 | 1,449 | 1,457 | 1,432 | 1,446 | 13,400 |
| 2008/03/05 | 1,438 | 1,442 | 1,431 | 1,436 | 10,600 |
| 2008/03/04 | 1,430 | 1,434 | 1,424 | 1,427 | 19,300 |
| 2008/03/03 | 1,430 | 1,433 | 1,422 | 1,425 | 22,100 |
| 2008/02/29 | 1,448 | 1,448 | 1,426 | 1,428 | 45,700 |
| 2008/02/28 | 1,450 | 1,451 | 1,444 | 1,447 | 33,700 |
| 2008/02/27 | 1,449 | 1,455 | 1,448 | 1,449 | 32,800 |
| 2008/02/26 | 1,458 | 1,460 | 1,443 | 1,445 | 22,000 |
| 2008/02/25 | 1,446 | 1,455 | 1,446 | 1,450 | 19,800 |
| 2008/02/22 | 1,437 | 1,445 | 1,437 | 1,439 | 10,400 |
| 2008/02/21 | 1,438 | 1,450 | 1,435 | 1,437 | 17,300 |
| 2008/02/20 | 1,445 | 1,446 | 1,435 | 1,435 | 20,300 |
| 2008/02/19 | 1,452 | 1,455 | 1,436 | 1,440 | 16,700 |
| 2008/02/18 | 1,434 | 1,445 | 1,434 | 1,436 | 20,800 |
| 2008/02/15 | 1,430 | 1,435 | 1,428 | 1,431 | 18,300 |
| 2008/02/14 | 1,430 | 1,434 | 1,425 | 1,428 | 18,700 |
| 2008/02/13 | 1,435 | 1,437 | 1,426 | 1,428 | 12,800 |
| 2008/02/12 | 1,437 | 1,437 | 1,430 | 1,432 | 8,700 |
| 2008/02/08 | 1,459 | 1,459 | 1,437 | 1,437 | 11,000 |
| 2008/02/07 | 1,450 | 1,450 | 1,439 | 1,442 | 12,300 |
| 2008/02/06 | 1,470 | 1,470 | 1,437 | 1,438 | 19,700 |
| 2008/02/05 | 1,489 | 1,494 | 1,472 | 1,475 | 16,500 |
| 2008/02/04 | 1,500 | 1,500 | 1,481 | 1,490 | 11,600 |
| 2008/02/01 | 1,482 | 1,482 | 1,467 | 1,478 | 13,400 |
| 2008/01/31 | 1,508 | 1,510 | 1,475 | 1,480 | 24,100 |
| 2008/01/30 | 1,519 | 1,519 | 1,491 | 1,491 | 15,100 |
| 2008/01/29 | 1,468 | 1,499 | 1,468 | 1,499 | 15,600 |
| 2008/01/28 | 1,457 | 1,485 | 1,447 | 1,448 | 7,200 |
| 2008/01/25 | 1,430 | 1,459 | 1,428 | 1,435 | 17,800 |
| 2008/01/24 | 1,435 | 1,440 | 1,431 | 1,435 | 20,500 |
| 2008/01/23 | 1,434 | 1,459 | 1,431 | 1,439 | 8,300 |
| 2008/01/22 | 1,465 | 1,468 | 1,426 | 1,427 | 14,700 |
| 2008/01/21 | 1,480 | 1,507 | 1,465 | 1,469 | 10,400 |
| 2008/01/18 | 1,459 | 1,488 | 1,450 | 1,488 | 9,200 |
| 2008/01/17 | 1,450 | 1,499 | 1,435 | 1,460 | 10,500 |
| 2008/01/16 | 1,480 | 1,480 | 1,436 | 1,468 | 23,800 |
| 2008/01/15 | 1,570 | 1,571 | 1,511 | 1,517 | 19,600 |
| 2008/01/11 | 1,597 | 1,597 | 1,559 | 1,582 | 19,100 |
| 2008/01/10 | 1,590 | 1,598 | 1,578 | 1,598 | 9,700 |
| 2008/01/09 | 1,566 | 1,587 | 1,565 | 1,577 | 18,100 |
| 2008/01/08 | 1,570 | 1,575 | 1,564 | 1,567 | 12,800 |
| 2008/01/07 | 1,560 | 1,575 | 1,559 | 1,565 | 12,300 |
| 2008/01/04 | 1,582 | 1,594 | 1,552 | 1,552 | 11,100 |