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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,821 | 1,930 | 1,820 | 1,890 | 32,200 |
| 2009/12/29 | 1,780 | 1,800 | 1,750 | 1,800 | 15,800 |
| 2009/12/28 | 1,770 | 1,790 | 1,768 | 1,772 | 7,400 |
| 2009/12/25 | 1,773 | 1,798 | 1,765 | 1,768 | 8,200 |
| 2009/12/24 | 1,790 | 1,817 | 1,772 | 1,781 | 13,400 |
| 2009/12/22 | 1,812 | 1,822 | 1,760 | 1,801 | 28,000 |
| 2009/12/21 | 1,852 | 1,865 | 1,810 | 1,830 | 25,600 |
| 2009/12/18 | 1,863 | 1,900 | 1,850 | 1,866 | 11,300 |
| 2009/12/17 | 1,904 | 1,910 | 1,810 | 1,863 | 38,200 |
| 2009/12/16 | 1,902 | 1,920 | 1,885 | 1,903 | 19,700 |
| 2009/12/15 | 1,925 | 1,925 | 1,895 | 1,903 | 19,800 |
| 2009/12/14 | 1,897 | 1,920 | 1,890 | 1,907 | 24,400 |
| 2009/12/11 | 1,820 | 1,900 | 1,794 | 1,898 | 58,900 |
| 2009/12/10 | 1,851 | 1,880 | 1,830 | 1,850 | 26,100 |
| 2009/12/09 | 1,931 | 1,939 | 1,860 | 1,866 | 29,800 |
| 2009/12/08 | 1,930 | 1,960 | 1,930 | 1,945 | 25,100 |
| 2009/12/07 | 1,920 | 1,976 | 1,915 | 1,948 | 26,100 |
| 2009/12/04 | 1,968 | 1,979 | 1,894 | 1,950 | 54,300 |
| 2009/12/03 | 2,010 | 2,025 | 1,965 | 1,998 | 34,600 |
| 2009/12/02 | 2,000 | 2,015 | 1,997 | 2,010 | 42,800 |
| 2009/12/01 | 1,920 | 2,010 | 1,920 | 1,993 | 69,900 |
| 2009/11/30 | 1,879 | 1,935 | 1,878 | 1,920 | 26,800 |
| 2009/11/27 | 1,768 | 1,885 | 1,714 | 1,878 | 30,300 |
| 2009/11/26 | 1,770 | 1,800 | 1,762 | 1,800 | 38,300 |
| 2009/11/25 | 1,760 | 1,849 | 1,760 | 1,825 | 25,600 |
| 2009/11/24 | 1,831 | 1,853 | 1,810 | 1,847 | 28,400 |
| 2009/11/20 | 1,830 | 1,880 | 1,807 | 1,861 | 13,500 |
| 2009/11/19 | 1,900 | 1,904 | 1,770 | 1,867 | 55,300 |
| 2009/11/18 | 1,932 | 1,950 | 1,922 | 1,931 | 24,900 |
| 2009/11/17 | 1,970 | 1,974 | 1,918 | 1,962 | 31,300 |
| 2009/11/16 | 1,911 | 1,974 | 1,911 | 1,970 | 36,000 |
| 2009/11/13 | 1,979 | 1,979 | 1,900 | 1,941 | 27,000 |
| 2009/11/12 | 1,938 | 1,940 | 1,869 | 1,905 | 79,300 |
| 2009/11/11 | 2,040 | 2,040 | 1,954 | 1,968 | 41,000 |
| 2009/11/10 | 2,040 | 2,040 | 1,999 | 1,999 | 39,300 |
| 2009/11/09 | 2,000 | 2,050 | 1,990 | 2,025 | 72,300 |
| 2009/11/06 | 2,000 | 2,000 | 1,960 | 1,974 | 39,000 |
| 2009/11/05 | 1,939 | 2,000 | 1,939 | 2,000 | 83,700 |
| 2009/11/04 | 1,877 | 1,939 | 1,870 | 1,927 | 61,700 |
| 2009/11/02 | 1,833 | 1,881 | 1,833 | 1,879 | 109,800 |
| 2009/10/30 | 1,889 | 1,890 | 1,820 | 1,833 | 93,500 |
| 2009/10/29 | 1,800 | 1,910 | 1,788 | 1,910 | 100,900 |
| 2009/10/28 | 1,749 | 1,803 | 1,748 | 1,803 | 70,000 |
| 2009/10/27 | 1,730 | 1,742 | 1,720 | 1,733 | 48,200 |
| 2009/10/26 | 1,759 | 1,768 | 1,715 | 1,741 | 73,400 |
| 2009/10/23 | 1,764 | 1,780 | 1,754 | 1,770 | 51,200 |
| 2009/10/22 | 1,725 | 1,760 | 1,703 | 1,759 | 49,300 |
| 2009/10/21 | 1,669 | 1,750 | 1,659 | 1,746 | 73,200 |
| 2009/10/20 | 1,630 | 1,666 | 1,602 | 1,666 | 57,000 |
| 2009/10/19 | 1,593 | 1,634 | 1,590 | 1,620 | 54,100 |
| 2009/10/16 | 1,525 | 1,580 | 1,522 | 1,580 | 49,900 |
| 2009/10/15 | 1,491 | 1,516 | 1,490 | 1,515 | 20,000 |
| 2009/10/14 | 1,489 | 1,490 | 1,466 | 1,490 | 8,400 |
| 2009/10/13 | 1,466 | 1,488 | 1,466 | 1,488 | 13,200 |
| 2009/10/09 | 1,488 | 1,490 | 1,457 | 1,484 | 19,900 |
| 2009/10/08 | 1,475 | 1,490 | 1,465 | 1,488 | 20,900 |
| 2009/10/07 | 1,383 | 1,477 | 1,365 | 1,475 | 47,200 |
| 2009/10/06 | 1,475 | 1,483 | 1,401 | 1,403 | 42,400 |
| 2009/10/05 | 1,472 | 1,515 | 1,471 | 1,487 | 51,600 |
| 2009/10/02 | 1,498 | 1,515 | 1,460 | 1,501 | 53,900 |
| 2009/10/01 | 1,567 | 1,567 | 1,500 | 1,520 | 40,800 |
| 2009/09/30 | 1,501 | 1,573 | 1,500 | 1,573 | 100,500 |
| 2009/09/29 | 1,490 | 1,540 | 1,470 | 1,500 | 83,000 |
| 2009/09/28 | 1,561 | 1,579 | 1,491 | 1,520 | 140,900 |
| 2009/09/25 | 1,469 | 1,588 | 1,460 | 1,580 | 92,800 |
| 2009/09/24 | 1,445 | 1,485 | 1,442 | 1,469 | 94,800 |
| 2009/09/18 | 1,339 | 1,450 | 1,330 | 1,417 | 46,100 |
| 2009/09/17 | 1,322 | 1,374 | 1,320 | 1,370 | 20,300 |
| 2009/09/16 | 1,349 | 1,371 | 1,330 | 1,335 | 19,100 |
| 2009/09/15 | 1,340 | 1,370 | 1,316 | 1,348 | 30,400 |
| 2009/09/14 | 1,285 | 1,338 | 1,284 | 1,337 | 30,700 |
| 2009/09/11 | 1,290 | 1,300 | 1,276 | 1,297 | 16,200 |
| 2009/09/10 | 1,285 | 1,295 | 1,280 | 1,285 | 10,000 |
| 2009/09/09 | 1,276 | 1,297 | 1,275 | 1,285 | 7,200 |
| 2009/09/08 | 1,250 | 1,292 | 1,230 | 1,292 | 23,600 |
| 2009/09/07 | 1,280 | 1,280 | 1,248 | 1,254 | 9,400 |
| 2009/09/04 | 1,250 | 1,282 | 1,250 | 1,275 | 9,500 |
| 2009/09/03 | 1,277 | 1,277 | 1,256 | 1,256 | 7,300 |
| 2009/09/02 | 1,281 | 1,282 | 1,265 | 1,278 | 14,800 |
| 2009/09/01 | 1,253 | 1,283 | 1,253 | 1,281 | 11,600 |
| 2009/08/31 | 1,251 | 1,270 | 1,236 | 1,253 | 17,000 |
| 2009/08/28 | 1,217 | 1,249 | 1,217 | 1,231 | 11,400 |
| 2009/08/27 | 1,190 | 1,220 | 1,189 | 1,209 | 13,800 |
| 2009/08/26 | 1,175 | 1,189 | 1,169 | 1,189 | 11,000 |
| 2009/08/25 | 1,180 | 1,183 | 1,170 | 1,170 | 6,700 |
| 2009/08/24 | 1,179 | 1,180 | 1,173 | 1,177 | 4,400 |
| 2009/08/21 | 1,175 | 1,180 | 1,170 | 1,171 | 5,600 |
| 2009/08/20 | 1,169 | 1,182 | 1,162 | 1,172 | 8,000 |
| 2009/08/19 | 1,164 | 1,172 | 1,158 | 1,169 | 5,000 |
| 2009/08/18 | 1,161 | 1,171 | 1,161 | 1,165 | 3,400 |
| 2009/08/17 | 1,161 | 1,178 | 1,161 | 1,175 | 8,800 |
| 2009/08/14 | 1,160 | 1,182 | 1,154 | 1,171 | 8,700 |
| 2009/08/13 | 1,171 | 1,175 | 1,159 | 1,169 | 6,800 |
| 2009/08/12 | 1,168 | 1,175 | 1,160 | 1,166 | 9,100 |
| 2009/08/11 | 1,160 | 1,182 | 1,155 | 1,169 | 12,000 |
| 2009/08/10 | 1,153 | 1,169 | 1,150 | 1,159 | 4,300 |
| 2009/08/07 | 1,152 | 1,165 | 1,143 | 1,165 | 9,800 |
| 2009/08/06 | 1,171 | 1,171 | 1,160 | 1,160 | 5,400 |
| 2009/08/05 | 1,169 | 1,171 | 1,130 | 1,171 | 14,600 |
| 2009/08/04 | 1,159 | 1,167 | 1,159 | 1,166 | 7,000 |
| 2009/08/03 | 1,152 | 1,158 | 1,146 | 1,158 | 12,200 |
| 2009/07/31 | 1,139 | 1,145 | 1,131 | 1,136 | 19,600 |
| 2009/07/30 | 1,080 | 1,123 | 1,080 | 1,121 | 12,900 |
| 2009/07/29 | 1,095 | 1,096 | 1,075 | 1,080 | 4,600 |
| 2009/07/28 | 1,090 | 1,095 | 1,070 | 1,095 | 8,000 |
| 2009/07/27 | 1,072 | 1,085 | 1,069 | 1,083 | 9,400 |
| 2009/07/24 | 1,070 | 1,076 | 1,066 | 1,071 | 2,900 |
| 2009/07/23 | 1,065 | 1,075 | 1,065 | 1,066 | 3,600 |
| 2009/07/22 | 1,076 | 1,076 | 1,061 | 1,071 | 3,100 |
| 2009/07/21 | 1,070 | 1,074 | 1,052 | 1,060 | 3,700 |
| 2009/07/17 | 1,074 | 1,074 | 1,057 | 1,069 | 3,400 |
| 2009/07/16 | 1,050 | 1,070 | 1,050 | 1,054 | 5,400 |
| 2009/07/15 | 1,062 | 1,072 | 1,051 | 1,051 | 7,000 |
| 2009/07/14 | 1,064 | 1,076 | 1,060 | 1,062 | 4,000 |
| 2009/07/13 | 1,094 | 1,097 | 1,064 | 1,064 | 6,900 |
| 2009/07/10 | 1,100 | 1,100 | 1,083 | 1,094 | 4,900 |
| 2009/07/09 | 1,082 | 1,104 | 1,081 | 1,099 | 6,100 |
| 2009/07/08 | 1,109 | 1,119 | 1,081 | 1,118 | 13,200 |
| 2009/07/07 | 1,098 | 1,119 | 1,090 | 1,119 | 6,100 |
| 2009/07/06 | 1,100 | 1,103 | 1,079 | 1,100 | 6,300 |
| 2009/07/03 | 1,080 | 1,107 | 1,074 | 1,081 | 4,000 |
| 2009/07/02 | 1,112 | 1,115 | 1,086 | 1,086 | 7,100 |
| 2009/07/01 | 1,090 | 1,109 | 1,088 | 1,105 | 8,900 |
| 2009/06/30 | 1,088 | 1,090 | 1,075 | 1,088 | 5,000 |
| 2009/06/29 | 1,078 | 1,084 | 1,066 | 1,082 | 5,400 |
| 2009/06/26 | 1,065 | 1,087 | 1,056 | 1,079 | 5,900 |
| 2009/06/25 | 1,035 | 1,050 | 1,033 | 1,050 | 3,500 |
| 2009/06/24 | 1,050 | 1,050 | 1,021 | 1,033 | 6,600 |
| 2009/06/23 | 1,055 | 1,064 | 1,044 | 1,046 | 4,900 |
| 2009/06/22 | 1,058 | 1,071 | 1,042 | 1,056 | 6,900 |
| 2009/06/19 | 1,094 | 1,094 | 1,041 | 1,059 | 5,400 |
| 2009/06/18 | 1,088 | 1,088 | 1,080 | 1,081 | 4,600 |
| 2009/06/17 | 1,110 | 1,120 | 1,083 | 1,094 | 8,800 |
| 2009/06/16 | 1,135 | 1,135 | 1,073 | 1,110 | 14,300 |
| 2009/06/15 | 1,150 | 1,150 | 1,129 | 1,135 | 9,200 |
| 2009/06/12 | 1,140 | 1,140 | 1,120 | 1,128 | 11,500 |
| 2009/06/11 | 1,128 | 1,135 | 1,112 | 1,116 | 9,400 |
| 2009/06/10 | 1,100 | 1,137 | 1,090 | 1,128 | 13,000 |
| 2009/06/09 | 1,077 | 1,089 | 1,077 | 1,078 | 6,400 |
| 2009/06/08 | 1,076 | 1,088 | 1,072 | 1,078 | 8,000 |
| 2009/06/05 | 1,043 | 1,060 | 1,043 | 1,058 | 6,300 |
| 2009/06/04 | 1,032 | 1,049 | 1,032 | 1,042 | 5,000 |
| 2009/06/03 | 1,038 | 1,040 | 1,030 | 1,032 | 4,600 |
| 2009/06/02 | 1,027 | 1,033 | 1,025 | 1,028 | 8,200 |
| 2009/06/01 | 1,026 | 1,030 | 1,017 | 1,025 | 6,400 |
| 2009/05/29 | 1,010 | 1,036 | 1,009 | 1,026 | 8,800 |
| 2009/05/28 | 1,026 | 1,049 | 1,000 | 1,018 | 12,400 |
| 2009/05/27 | 1,025 | 1,040 | 1,010 | 1,027 | 12,100 |
| 2009/05/26 | 989 | 1,010 | 986 | 1,000 | 11,600 |
| 2009/05/25 | 966 | 989 | 966 | 989 | 6,700 |
| 2009/05/22 | 960 | 976 | 960 | 976 | 7,500 |
| 2009/05/21 | 958 | 963 | 957 | 963 | 10,400 |
| 2009/05/20 | 949 | 952 | 947 | 952 | 4,400 |
| 2009/05/19 | 942 | 948 | 940 | 948 | 5,600 |
| 2009/05/18 | 945 | 945 | 940 | 941 | 5,900 |
| 2009/05/15 | 940 | 951 | 940 | 944 | 10,600 |
| 2009/05/14 | 949 | 951 | 948 | 949 | 5,900 |
| 2009/05/13 | 955 | 955 | 946 | 949 | 7,400 |
| 2009/05/12 | 955 | 958 | 950 | 951 | 9,700 |
| 2009/05/11 | 959 | 961 | 956 | 958 | 9,700 |
| 2009/05/08 | 967 | 967 | 959 | 959 | 9,900 |
| 2009/05/07 | 952 | 959 | 950 | 958 | 10,300 |
| 2009/05/01 | 945 | 952 | 941 | 945 | 6,100 |
| 2009/04/30 | 934 | 952 | 921 | 945 | 7,400 |
| 2009/04/28 | 946 | 950 | 939 | 942 | 8,200 |
| 2009/04/27 | 951 | 954 | 951 | 952 | 4,400 |
| 2009/04/24 | 954 | 955 | 950 | 953 | 10,400 |
| 2009/04/23 | 950 | 956 | 950 | 954 | 7,500 |
| 2009/04/22 | 958 | 958 | 951 | 956 | 10,100 |
| 2009/04/21 | 958 | 960 | 955 | 955 | 7,900 |
| 2009/04/20 | 959 | 959 | 956 | 957 | 6,600 |
| 2009/04/17 | 954 | 959 | 947 | 959 | 7,300 |
| 2009/04/16 | 950 | 952 | 949 | 952 | 7,500 |
| 2009/04/15 | 947 | 952 | 946 | 950 | 10,200 |
| 2009/04/14 | 949 | 951 | 947 | 947 | 12,500 |
| 2009/04/13 | 947 | 950 | 946 | 948 | 9,400 |
| 2009/04/10 | 943 | 949 | 941 | 947 | 9,100 |
| 2009/04/09 | 941 | 950 | 939 | 943 | 11,800 |
| 2009/04/08 | 937 | 940 | 936 | 940 | 9,200 |
| 2009/04/07 | 940 | 941 | 938 | 939 | 10,300 |
| 2009/04/06 | 940 | 940 | 935 | 937 | 13,200 |
| 2009/04/03 | 930 | 937 | 930 | 937 | 19,300 |
| 2009/04/02 | 930 | 930 | 924 | 926 | 17,100 |
| 2009/04/01 | 923 | 940 | 921 | 923 | 29,600 |
| 2009/03/31 | 934 | 961 | 923 | 931 | 69,200 |
| 2009/03/30 | 1,048 | 1,062 | 1,044 | 1,044 | 7,000 |
| 2009/03/27 | 1,082 | 1,082 | 1,050 | 1,050 | 11,600 |
| 2009/03/26 | 1,057 | 1,090 | 1,045 | 1,057 | 10,000 |
| 2009/03/25 | 1,096 | 1,117 | 1,091 | 1,117 | 18,900 |
| 2009/03/24 | 1,120 | 1,120 | 1,089 | 1,095 | 14,700 |
| 2009/03/23 | 1,080 | 1,100 | 1,072 | 1,100 | 18,000 |
| 2009/03/19 | 1,072 | 1,080 | 1,072 | 1,080 | 4,000 |
| 2009/03/18 | 1,064 | 1,074 | 1,063 | 1,074 | 6,800 |
| 2009/03/17 | 1,059 | 1,063 | 1,058 | 1,060 | 8,400 |
| 2009/03/16 | 1,047 | 1,062 | 1,047 | 1,058 | 7,800 |
| 2009/03/13 | 1,044 | 1,054 | 1,037 | 1,047 | 31,000 |
| 2009/03/12 | 1,046 | 1,048 | 1,036 | 1,044 | 11,500 |
| 2009/03/11 | 1,064 | 1,065 | 1,040 | 1,045 | 7,200 |
| 2009/03/10 | 1,036 | 1,045 | 1,036 | 1,044 | 2,300 |
| 2009/03/09 | 1,057 | 1,065 | 1,035 | 1,037 | 22,900 |
| 2009/03/06 | 1,063 | 1,063 | 1,050 | 1,052 | 16,200 |
| 2009/03/05 | 1,058 | 1,060 | 1,046 | 1,053 | 13,600 |
| 2009/03/04 | 1,045 | 1,052 | 1,043 | 1,046 | 21,400 |
| 2009/03/03 | 1,040 | 1,048 | 1,038 | 1,046 | 6,600 |
| 2009/03/02 | 1,063 | 1,064 | 1,043 | 1,051 | 9,400 |
| 2009/02/27 | 1,055 | 1,063 | 1,041 | 1,063 | 4,200 |
| 2009/02/26 | 1,046 | 1,055 | 1,035 | 1,055 | 15,200 |
| 2009/02/25 | 1,046 | 1,060 | 1,046 | 1,058 | 4,700 |
| 2009/02/24 | 1,046 | 1,061 | 1,041 | 1,058 | 4,700 |
| 2009/02/23 | 1,054 | 1,062 | 1,044 | 1,062 | 7,100 |
| 2009/02/20 | 1,088 | 1,088 | 1,055 | 1,063 | 8,700 |
| 2009/02/19 | 1,080 | 1,081 | 1,072 | 1,081 | 3,800 |
| 2009/02/18 | 1,054 | 1,080 | 1,054 | 1,073 | 2,600 |
| 2009/02/17 | 1,064 | 1,075 | 1,062 | 1,071 | 2,300 |
| 2009/02/16 | 1,060 | 1,065 | 1,058 | 1,064 | 5,300 |
| 2009/02/13 | 1,046 | 1,055 | 1,040 | 1,054 | 3,600 |
| 2009/02/12 | 1,033 | 1,049 | 1,033 | 1,049 | 6,200 |
| 2009/02/10 | 1,050 | 1,063 | 1,041 | 1,044 | 3,500 |
| 2009/02/09 | 1,061 | 1,080 | 1,050 | 1,050 | 3,700 |
| 2009/02/06 | 1,080 | 1,087 | 1,065 | 1,065 | 4,000 |
| 2009/02/05 | 1,051 | 1,087 | 1,045 | 1,087 | 5,200 |
| 2009/02/04 | 1,042 | 1,050 | 1,036 | 1,044 | 4,200 |
| 2009/02/03 | 1,030 | 1,042 | 1,030 | 1,042 | 7,500 |
| 2009/02/02 | 1,019 | 1,043 | 1,010 | 1,043 | 8,800 |
| 2009/01/30 | 1,040 | 1,040 | 1,022 | 1,023 | 5,900 |
| 2009/01/29 | 1,024 | 1,047 | 1,022 | 1,047 | 5,400 |
| 2009/01/28 | 1,021 | 1,023 | 1,015 | 1,023 | 4,400 |
| 2009/01/27 | 1,018 | 1,024 | 1,015 | 1,016 | 4,500 |
| 2009/01/26 | 1,019 | 1,020 | 1,003 | 1,005 | 5,700 |
| 2009/01/23 | 1,005 | 1,018 | 1,000 | 1,018 | 3,900 |
| 2009/01/22 | 1,023 | 1,023 | 1,001 | 1,011 | 4,600 |
| 2009/01/21 | 1,000 | 1,025 | 998 | 1,024 | 11,400 |
| 2009/01/20 | 1,008 | 1,019 | 1,003 | 1,008 | 7,300 |
| 2009/01/19 | 1,003 | 1,019 | 1,003 | 1,012 | 5,000 |
| 2009/01/16 | 994 | 1,010 | 994 | 998 | 7,800 |
| 2009/01/15 | 991 | 1,010 | 984 | 989 | 16,100 |
| 2009/01/14 | 996 | 1,010 | 985 | 995 | 9,100 |
| 2009/01/13 | 1,001 | 1,010 | 996 | 996 | 15,500 |
| 2009/01/09 | 1,015 | 1,022 | 1,001 | 1,001 | 13,900 |
| 2009/01/08 | 1,033 | 1,034 | 1,016 | 1,023 | 19,100 |
| 2009/01/07 | 1,037 | 1,037 | 1,032 | 1,034 | 4,900 |
| 2009/01/06 | 1,028 | 1,034 | 1,015 | 1,033 | 6,100 |
| 2009/01/05 | 1,029 | 1,030 | 1,025 | 1,025 | 4,800 |