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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,455 | 1,470 | 1,452 | 1,462 | 5,300 |
| 2010/12/29 | 1,450 | 1,460 | 1,450 | 1,455 | 4,200 |
| 2010/12/28 | 1,432 | 1,471 | 1,432 | 1,452 | 4,900 |
| 2010/12/27 | 1,460 | 1,460 | 1,401 | 1,450 | 14,900 |
| 2010/12/24 | 1,455 | 1,469 | 1,450 | 1,450 | 13,600 |
| 2010/12/22 | 1,440 | 1,460 | 1,438 | 1,454 | 15,900 |
| 2010/12/21 | 1,438 | 1,439 | 1,425 | 1,430 | 19,000 |
| 2010/12/20 | 1,433 | 1,440 | 1,425 | 1,438 | 17,000 |
| 2010/12/17 | 1,383 | 1,418 | 1,383 | 1,417 | 25,700 |
| 2010/12/16 | 1,359 | 1,394 | 1,358 | 1,383 | 15,400 |
| 2010/12/15 | 1,350 | 1,358 | 1,345 | 1,357 | 9,100 |
| 2010/12/14 | 1,335 | 1,341 | 1,329 | 1,340 | 19,500 |
| 2010/12/13 | 1,306 | 1,329 | 1,306 | 1,328 | 7,800 |
| 2010/12/10 | 1,350 | 1,350 | 1,305 | 1,305 | 15,700 |
| 2010/12/09 | 1,285 | 1,327 | 1,282 | 1,324 | 16,000 |
| 2010/12/08 | 1,274 | 1,285 | 1,261 | 1,285 | 12,300 |
| 2010/12/07 | 1,267 | 1,272 | 1,258 | 1,272 | 7,000 |
| 2010/12/06 | 1,255 | 1,266 | 1,252 | 1,263 | 5,300 |
| 2010/12/03 | 1,257 | 1,259 | 1,249 | 1,252 | 2,800 |
| 2010/12/02 | 1,245 | 1,257 | 1,236 | 1,248 | 7,000 |
| 2010/12/01 | 1,270 | 1,270 | 1,245 | 1,247 | 4,800 |
| 2010/11/30 | 1,280 | 1,280 | 1,260 | 1,270 | 6,600 |
| 2010/11/29 | 1,277 | 1,281 | 1,260 | 1,280 | 7,900 |
| 2010/11/26 | 1,275 | 1,280 | 1,256 | 1,260 | 8,200 |
| 2010/11/25 | 1,230 | 1,278 | 1,230 | 1,275 | 12,100 |
| 2010/11/24 | 1,220 | 1,244 | 1,217 | 1,228 | 6,600 |
| 2010/11/22 | 1,246 | 1,249 | 1,218 | 1,220 | 11,400 |
| 2010/11/19 | 1,280 | 1,280 | 1,245 | 1,245 | 7,600 |
| 2010/11/18 | 1,256 | 1,269 | 1,256 | 1,269 | 3,500 |
| 2010/11/17 | 1,252 | 1,280 | 1,252 | 1,270 | 5,700 |
| 2010/11/16 | 1,270 | 1,274 | 1,256 | 1,267 | 5,700 |
| 2010/11/15 | 1,273 | 1,275 | 1,256 | 1,268 | 2,100 |
| 2010/11/12 | 1,273 | 1,274 | 1,250 | 1,250 | 7,000 |
| 2010/11/11 | 1,250 | 1,274 | 1,235 | 1,273 | 8,800 |
| 2010/11/10 | 1,249 | 1,256 | 1,244 | 1,244 | 8,700 |
| 2010/11/09 | 1,234 | 1,275 | 1,227 | 1,245 | 13,100 |
| 2010/11/08 | 1,210 | 1,227 | 1,210 | 1,227 | 8,300 |
| 2010/11/05 | 1,155 | 1,207 | 1,155 | 1,204 | 12,300 |
| 2010/11/04 | 1,185 | 1,200 | 1,182 | 1,182 | 6,000 |
| 2010/11/02 | 1,161 | 1,188 | 1,156 | 1,188 | 7,800 |
| 2010/11/01 | 1,180 | 1,181 | 1,156 | 1,161 | 10,800 |
| 2010/10/29 | 1,140 | 1,160 | 1,122 | 1,156 | 30,500 |
| 2010/10/28 | 1,113 | 1,121 | 1,110 | 1,111 | 23,300 |
| 2010/10/27 | 1,121 | 1,126 | 1,112 | 1,112 | 7,900 |
| 2010/10/26 | 1,112 | 1,148 | 1,112 | 1,120 | 11,300 |
| 2010/10/25 | 1,128 | 1,129 | 1,110 | 1,115 | 9,000 |
| 2010/10/22 | 1,113 | 1,128 | 1,113 | 1,128 | 10,800 |
| 2010/10/21 | 1,129 | 1,149 | 1,114 | 1,118 | 15,400 |
| 2010/10/20 | 1,150 | 1,153 | 1,132 | 1,132 | 12,800 |
| 2010/10/19 | 1,150 | 1,170 | 1,149 | 1,158 | 9,100 |
| 2010/10/18 | 1,152 | 1,159 | 1,150 | 1,154 | 14,300 |
| 2010/10/15 | 1,171 | 1,172 | 1,152 | 1,152 | 5,400 |
| 2010/10/14 | 1,159 | 1,183 | 1,152 | 1,174 | 9,800 |
| 2010/10/13 | 1,155 | 1,178 | 1,153 | 1,157 | 12,300 |
| 2010/10/12 | 1,176 | 1,201 | 1,145 | 1,145 | 11,900 |
| 2010/10/08 | 1,199 | 1,212 | 1,176 | 1,176 | 6,700 |
| 2010/10/07 | 1,199 | 1,204 | 1,182 | 1,204 | 4,400 |
| 2010/10/06 | 1,193 | 1,203 | 1,190 | 1,202 | 7,300 |
| 2010/10/05 | 1,185 | 1,191 | 1,175 | 1,190 | 5,500 |
| 2010/10/04 | 1,215 | 1,215 | 1,188 | 1,188 | 2,300 |
| 2010/10/01 | 1,212 | 1,213 | 1,160 | 1,199 | 10,100 |
| 2010/09/30 | 1,222 | 1,230 | 1,212 | 1,212 | 3,400 |
| 2010/09/29 | 1,210 | 1,229 | 1,209 | 1,222 | 6,600 |
| 2010/09/28 | 1,215 | 1,218 | 1,209 | 1,213 | 5,900 |
| 2010/09/27 | 1,211 | 1,220 | 1,211 | 1,215 | 2,400 |
| 2010/09/24 | 1,186 | 1,223 | 1,186 | 1,211 | 8,500 |
| 2010/09/22 | 1,203 | 1,218 | 1,203 | 1,213 | 3,900 |
| 2010/09/21 | 1,227 | 1,227 | 1,205 | 1,205 | 6,700 |
| 2010/09/17 | 1,200 | 1,215 | 1,200 | 1,211 | 5,900 |
| 2010/09/16 | 1,203 | 1,207 | 1,202 | 1,206 | 4,500 |
| 2010/09/15 | 1,196 | 1,210 | 1,196 | 1,202 | 3,500 |
| 2010/09/14 | 1,201 | 1,204 | 1,195 | 1,195 | 9,900 |
| 2010/09/13 | 1,200 | 1,209 | 1,199 | 1,201 | 9,400 |
| 2010/09/10 | 1,210 | 1,210 | 1,190 | 1,195 | 11,300 |
| 2010/09/09 | 1,200 | 1,200 | 1,192 | 1,192 | 1,500 |
| 2010/09/08 | 1,190 | 1,200 | 1,186 | 1,197 | 1,800 |
| 2010/09/07 | 1,190 | 1,200 | 1,189 | 1,192 | 6,600 |
| 2010/09/06 | 1,190 | 1,208 | 1,180 | 1,207 | 5,000 |
| 2010/09/03 | 1,186 | 1,198 | 1,185 | 1,190 | 4,400 |
| 2010/09/02 | 1,229 | 1,229 | 1,172 | 1,189 | 7,700 |
| 2010/09/01 | 1,230 | 1,231 | 1,211 | 1,211 | 6,100 |
| 2010/08/31 | 1,260 | 1,262 | 1,230 | 1,230 | 4,500 |
| 2010/08/30 | 1,232 | 1,275 | 1,232 | 1,248 | 5,000 |
| 2010/08/27 | 1,239 | 1,264 | 1,239 | 1,255 | 3,300 |
| 2010/08/26 | 1,250 | 1,260 | 1,241 | 1,260 | 2,100 |
| 2010/08/25 | 1,236 | 1,258 | 1,236 | 1,250 | 5,900 |
| 2010/08/24 | 1,260 | 1,260 | 1,230 | 1,249 | 1,300 |
| 2010/08/23 | 1,250 | 1,265 | 1,233 | 1,260 | 2,900 |
| 2010/08/20 | 1,225 | 1,262 | 1,225 | 1,255 | 6,200 |
| 2010/08/19 | 1,240 | 1,247 | 1,231 | 1,236 | 3,000 |
| 2010/08/18 | 1,301 | 1,301 | 1,220 | 1,247 | 11,400 |
| 2010/08/17 | 1,227 | 1,275 | 1,227 | 1,275 | 15,800 |
| 2010/08/16 | 1,196 | 1,223 | 1,195 | 1,214 | 4,100 |
| 2010/08/13 | 1,195 | 1,199 | 1,180 | 1,195 | 4,100 |
| 2010/08/12 | 1,150 | 1,205 | 1,150 | 1,195 | 15,600 |
| 2010/08/11 | 1,210 | 1,210 | 1,177 | 1,184 | 16,700 |
| 2010/08/10 | 1,222 | 1,238 | 1,220 | 1,221 | 4,200 |
| 2010/08/09 | 1,225 | 1,226 | 1,221 | 1,222 | 1,800 |
| 2010/08/06 | 1,213 | 1,230 | 1,213 | 1,230 | 2,900 |
| 2010/08/05 | 1,210 | 1,225 | 1,210 | 1,222 | 5,600 |
| 2010/08/04 | 1,227 | 1,227 | 1,210 | 1,210 | 7,700 |
| 2010/08/03 | 1,242 | 1,245 | 1,227 | 1,227 | 8,000 |
| 2010/08/02 | 1,249 | 1,249 | 1,227 | 1,231 | 3,400 |
| 2010/07/30 | 1,250 | 1,254 | 1,226 | 1,227 | 10,800 |
| 2010/07/29 | 1,220 | 1,228 | 1,220 | 1,224 | 5,700 |
| 2010/07/28 | 1,224 | 1,230 | 1,221 | 1,226 | 4,400 |
| 2010/07/27 | 1,218 | 1,238 | 1,218 | 1,226 | 2,400 |
| 2010/07/26 | 1,209 | 1,229 | 1,209 | 1,219 | 3,600 |
| 2010/07/23 | 1,233 | 1,233 | 1,218 | 1,220 | 2,600 |
| 2010/07/22 | 1,207 | 1,228 | 1,206 | 1,210 | 7,800 |
| 2010/07/21 | 1,224 | 1,233 | 1,220 | 1,220 | 3,300 |
| 2010/07/20 | 1,234 | 1,234 | 1,227 | 1,231 | 2,800 |
| 2010/07/16 | 1,234 | 1,248 | 1,233 | 1,235 | 2,200 |
| 2010/07/15 | 1,257 | 1,259 | 1,236 | 1,238 | 5,200 |
| 2010/07/14 | 1,270 | 1,272 | 1,256 | 1,256 | 2,400 |
| 2010/07/13 | 1,255 | 1,294 | 1,255 | 1,255 | 4,600 |
| 2010/07/12 | 1,264 | 1,265 | 1,255 | 1,255 | 5,600 |
| 2010/07/09 | 1,240 | 1,262 | 1,233 | 1,255 | 8,200 |
| 2010/07/08 | 1,259 | 1,259 | 1,230 | 1,230 | 10,900 |
| 2010/07/07 | 1,253 | 1,253 | 1,228 | 1,234 | 11,100 |
| 2010/07/06 | 1,250 | 1,253 | 1,243 | 1,245 | 10,300 |
| 2010/07/05 | 1,256 | 1,264 | 1,250 | 1,255 | 18,200 |
| 2010/07/02 | 1,252 | 1,255 | 1,251 | 1,255 | 21,100 |
| 2010/07/01 | 1,251 | 1,254 | 1,251 | 1,252 | 11,800 |
| 2010/06/30 | 1,252 | 1,258 | 1,251 | 1,251 | 15,500 |
| 2010/06/29 | 1,280 | 1,286 | 1,277 | 1,282 | 7,200 |
| 2010/06/28 | 1,297 | 1,297 | 1,280 | 1,285 | 7,800 |
| 2010/06/25 | 1,315 | 1,316 | 1,295 | 1,300 | 6,500 |
| 2010/06/24 | 1,311 | 1,321 | 1,308 | 1,315 | 8,300 |
| 2010/06/23 | 1,320 | 1,320 | 1,310 | 1,312 | 6,800 |
| 2010/06/22 | 1,325 | 1,325 | 1,322 | 1,325 | 7,100 |
| 2010/06/21 | 1,320 | 1,323 | 1,316 | 1,320 | 12,900 |
| 2010/06/18 | 1,309 | 1,324 | 1,303 | 1,320 | 8,000 |
| 2010/06/17 | 1,310 | 1,310 | 1,305 | 1,309 | 7,500 |
| 2010/06/16 | 1,304 | 1,313 | 1,301 | 1,303 | 15,400 |
| 2010/06/15 | 1,288 | 1,305 | 1,288 | 1,302 | 15,100 |
| 2010/06/14 | 1,286 | 1,286 | 1,267 | 1,270 | 8,900 |
| 2010/06/11 | 1,260 | 1,265 | 1,255 | 1,256 | 15,100 |
| 2010/06/10 | 1,260 | 1,260 | 1,248 | 1,250 | 16,300 |
| 2010/06/09 | 1,260 | 1,260 | 1,245 | 1,252 | 11,600 |
| 2010/06/08 | 1,270 | 1,280 | 1,252 | 1,270 | 3,400 |
| 2010/06/07 | 1,300 | 1,302 | 1,279 | 1,279 | 9,300 |
| 2010/06/04 | 1,340 | 1,340 | 1,315 | 1,323 | 6,000 |
| 2010/06/03 | 1,331 | 1,334 | 1,315 | 1,324 | 7,900 |
| 2010/06/02 | 1,370 | 1,370 | 1,320 | 1,339 | 8,000 |
| 2010/06/01 | 1,400 | 1,400 | 1,365 | 1,371 | 6,400 |
| 2010/05/31 | 1,333 | 1,389 | 1,333 | 1,382 | 6,100 |
| 2010/05/28 | 1,320 | 1,345 | 1,320 | 1,330 | 7,300 |
| 2010/05/27 | 1,290 | 1,346 | 1,290 | 1,313 | 10,100 |
| 2010/05/26 | 1,338 | 1,338 | 1,295 | 1,302 | 14,600 |
| 2010/05/25 | 1,401 | 1,401 | 1,320 | 1,368 | 12,300 |
| 2010/05/24 | 1,445 | 1,445 | 1,410 | 1,421 | 9,700 |
| 2010/05/21 | 1,431 | 1,451 | 1,431 | 1,433 | 10,400 |
| 2010/05/20 | 1,461 | 1,469 | 1,453 | 1,465 | 5,600 |
| 2010/05/19 | 1,451 | 1,468 | 1,451 | 1,462 | 7,400 |
| 2010/05/18 | 1,486 | 1,490 | 1,470 | 1,472 | 14,600 |
| 2010/05/17 | 1,516 | 1,516 | 1,486 | 1,486 | 12,000 |
| 2010/05/14 | 1,512 | 1,536 | 1,512 | 1,516 | 13,000 |
| 2010/05/13 | 1,511 | 1,527 | 1,511 | 1,521 | 5,200 |
| 2010/05/12 | 1,499 | 1,512 | 1,485 | 1,506 | 8,500 |
| 2010/05/11 | 1,550 | 1,551 | 1,494 | 1,494 | 38,700 |
| 2010/05/10 | 1,580 | 1,594 | 1,575 | 1,585 | 13,300 |
| 2010/05/07 | 1,550 | 1,616 | 1,527 | 1,580 | 17,500 |
| 2010/05/06 | 1,620 | 1,620 | 1,575 | 1,587 | 12,100 |
| 2010/04/30 | 1,601 | 1,620 | 1,601 | 1,620 | 8,200 |
| 2010/04/28 | 1,610 | 1,616 | 1,591 | 1,597 | 12,100 |
| 2010/04/27 | 1,619 | 1,619 | 1,605 | 1,619 | 10,300 |
| 2010/04/26 | 1,610 | 1,625 | 1,607 | 1,617 | 7,700 |
| 2010/04/23 | 1,603 | 1,610 | 1,600 | 1,601 | 4,800 |
| 2010/04/22 | 1,608 | 1,609 | 1,600 | 1,603 | 8,600 |
| 2010/04/21 | 1,608 | 1,616 | 1,600 | 1,613 | 16,300 |
| 2010/04/20 | 1,630 | 1,631 | 1,610 | 1,615 | 10,900 |
| 2010/04/19 | 1,630 | 1,632 | 1,625 | 1,630 | 12,900 |
| 2010/04/16 | 1,627 | 1,633 | 1,624 | 1,626 | 5,900 |
| 2010/04/15 | 1,620 | 1,629 | 1,620 | 1,625 | 7,000 |
| 2010/04/14 | 1,608 | 1,620 | 1,605 | 1,619 | 13,100 |
| 2010/04/13 | 1,598 | 1,606 | 1,595 | 1,603 | 22,100 |
| 2010/04/12 | 1,610 | 1,610 | 1,576 | 1,594 | 21,500 |
| 2010/04/09 | 1,590 | 1,600 | 1,580 | 1,583 | 22,300 |
| 2010/04/08 | 1,580 | 1,599 | 1,580 | 1,589 | 12,000 |
| 2010/04/07 | 1,580 | 1,585 | 1,576 | 1,579 | 17,100 |
| 2010/04/06 | 1,634 | 1,634 | 1,580 | 1,592 | 29,800 |
| 2010/04/05 | 1,644 | 1,644 | 1,608 | 1,634 | 18,100 |
| 2010/04/02 | 1,659 | 1,659 | 1,619 | 1,627 | 27,700 |
| 2010/04/01 | 1,660 | 1,670 | 1,650 | 1,656 | 6,400 |
| 2010/03/31 | 1,675 | 1,680 | 1,660 | 1,660 | 11,000 |
| 2010/03/30 | 1,688 | 1,689 | 1,660 | 1,680 | 12,400 |
| 2010/03/29 | 1,663 | 1,685 | 1,600 | 1,664 | 30,900 |
| 2010/03/26 | 1,670 | 1,715 | 1,670 | 1,715 | 16,100 |
| 2010/03/25 | 1,712 | 1,718 | 1,681 | 1,687 | 8,300 |
| 2010/03/24 | 1,678 | 1,719 | 1,656 | 1,719 | 13,300 |
| 2010/03/23 | 1,660 | 1,669 | 1,648 | 1,651 | 12,700 |
| 2010/03/19 | 1,696 | 1,701 | 1,640 | 1,677 | 17,600 |
| 2010/03/18 | 1,705 | 1,705 | 1,695 | 1,702 | 5,800 |
| 2010/03/17 | 1,718 | 1,719 | 1,696 | 1,716 | 4,900 |
| 2010/03/16 | 1,724 | 1,724 | 1,693 | 1,694 | 5,900 |
| 2010/03/15 | 1,700 | 1,719 | 1,680 | 1,718 | 17,000 |
| 2010/03/12 | 1,662 | 1,696 | 1,644 | 1,692 | 22,800 |
| 2010/03/11 | 1,658 | 1,658 | 1,631 | 1,643 | 4,700 |
| 2010/03/10 | 1,657 | 1,658 | 1,615 | 1,646 | 13,600 |
| 2010/03/09 | 1,640 | 1,658 | 1,640 | 1,656 | 4,600 |
| 2010/03/08 | 1,646 | 1,658 | 1,625 | 1,635 | 7,800 |
| 2010/03/05 | 1,650 | 1,650 | 1,619 | 1,645 | 12,100 |
| 2010/03/04 | 1,651 | 1,674 | 1,601 | 1,662 | 14,200 |
| 2010/03/03 | 1,650 | 1,674 | 1,621 | 1,674 | 8,200 |
| 2010/03/02 | 1,625 | 1,650 | 1,620 | 1,650 | 12,500 |
| 2010/03/01 | 1,640 | 1,649 | 1,633 | 1,640 | 5,100 |
| 2010/02/26 | 1,610 | 1,640 | 1,610 | 1,640 | 7,000 |
| 2010/02/25 | 1,615 | 1,643 | 1,615 | 1,628 | 6,100 |
| 2010/02/24 | 1,616 | 1,644 | 1,601 | 1,603 | 10,600 |
| 2010/02/23 | 1,619 | 1,660 | 1,605 | 1,629 | 18,500 |
| 2010/02/22 | 1,606 | 1,646 | 1,606 | 1,639 | 8,800 |
| 2010/02/19 | 1,625 | 1,635 | 1,590 | 1,633 | 12,500 |
| 2010/02/18 | 1,649 | 1,649 | 1,619 | 1,630 | 7,400 |
| 2010/02/17 | 1,630 | 1,645 | 1,615 | 1,635 | 10,200 |
| 2010/02/16 | 1,600 | 1,628 | 1,578 | 1,621 | 7,300 |
| 2010/02/15 | 1,603 | 1,623 | 1,588 | 1,599 | 22,700 |
| 2010/02/12 | 1,621 | 1,640 | 1,605 | 1,605 | 10,300 |
| 2010/02/10 | 1,650 | 1,650 | 1,611 | 1,638 | 13,600 |
| 2010/02/09 | 1,661 | 1,680 | 1,640 | 1,653 | 17,200 |
| 2010/02/08 | 1,730 | 1,730 | 1,635 | 1,701 | 47,000 |
| 2010/02/05 | 1,609 | 1,698 | 1,606 | 1,698 | 19,700 |
| 2010/02/04 | 1,619 | 1,649 | 1,610 | 1,649 | 17,700 |
| 2010/02/03 | 1,574 | 1,613 | 1,574 | 1,610 | 10,800 |
| 2010/02/02 | 1,578 | 1,600 | 1,573 | 1,580 | 16,700 |
| 2010/02/01 | 1,640 | 1,640 | 1,579 | 1,597 | 25,800 |
| 2010/01/29 | 1,600 | 1,640 | 1,581 | 1,640 | 10,200 |
| 2010/01/28 | 1,590 | 1,630 | 1,535 | 1,611 | 14,900 |
| 2010/01/27 | 1,605 | 1,649 | 1,593 | 1,600 | 12,000 |
| 2010/01/26 | 1,650 | 1,675 | 1,620 | 1,620 | 16,100 |
| 2010/01/25 | 1,684 | 1,684 | 1,653 | 1,670 | 13,900 |
| 2010/01/22 | 1,700 | 1,704 | 1,685 | 1,700 | 26,200 |
| 2010/01/21 | 1,711 | 1,733 | 1,687 | 1,725 | 8,800 |
| 2010/01/20 | 1,718 | 1,735 | 1,717 | 1,724 | 9,500 |
| 2010/01/19 | 1,718 | 1,735 | 1,715 | 1,735 | 15,500 |
| 2010/01/18 | 1,734 | 1,739 | 1,718 | 1,728 | 9,700 |
| 2010/01/15 | 1,761 | 1,761 | 1,748 | 1,759 | 7,500 |
| 2010/01/14 | 1,758 | 1,773 | 1,746 | 1,761 | 12,000 |
| 2010/01/13 | 1,770 | 1,775 | 1,760 | 1,775 | 16,900 |
| 2010/01/12 | 1,796 | 1,800 | 1,730 | 1,774 | 39,600 |
| 2010/01/08 | 1,811 | 1,823 | 1,799 | 1,814 | 14,100 |
| 2010/01/07 | 1,830 | 1,830 | 1,796 | 1,811 | 17,400 |
| 2010/01/06 | 1,853 | 1,853 | 1,832 | 1,841 | 11,300 |
| 2010/01/05 | 1,876 | 1,876 | 1,811 | 1,853 | 14,000 |
| 2010/01/04 | 1,890 | 1,906 | 1,861 | 1,871 | 8,000 |