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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,131 | 1,148 | 1,123 | 1,141 | 45,300 |
| 2011/12/29 | 1,100 | 1,150 | 1,092 | 1,140 | 153,600 |
| 2011/12/28 | 1,085 | 1,112 | 1,085 | 1,099 | 61,500 |
| 2011/12/27 | 1,098 | 1,098 | 1,083 | 1,088 | 62,700 |
| 2011/12/26 | 1,105 | 1,118 | 1,094 | 1,102 | 67,500 |
| 2011/12/22 | 1,114 | 1,117 | 1,087 | 1,106 | 63,800 |
| 2011/12/21 | 1,117 | 1,122 | 1,093 | 1,107 | 51,700 |
| 2011/12/20 | 1,105 | 1,122 | 1,089 | 1,117 | 63,300 |
| 2011/12/19 | 1,120 | 1,120 | 1,070 | 1,100 | 89,700 |
| 2011/12/16 | 1,099 | 1,135 | 1,099 | 1,115 | 186,200 |
| 2011/12/15 | 1,064 | 1,096 | 1,050 | 1,096 | 148,900 |
| 2011/12/14 | 1,081 | 1,081 | 1,058 | 1,061 | 110,400 |
| 2011/12/13 | 1,061 | 1,083 | 1,054 | 1,080 | 131,000 |
| 2011/12/12 | 1,065 | 1,067 | 1,053 | 1,064 | 100,200 |
| 2011/12/09 | 1,045 | 1,051 | 1,035 | 1,042 | 112,900 |
| 2011/12/08 | 1,072 | 1,072 | 1,040 | 1,057 | 135,500 |
| 2011/12/07 | 1,085 | 1,098 | 1,056 | 1,078 | 334,200 |
| 2011/12/06 | 1,027 | 1,072 | 1,025 | 1,065 | 413,300 |
| 2011/12/05 | 1,015 | 1,025 | 1,003 | 1,016 | 177,400 |
| 2011/12/02 | 1,004 | 1,010 | 1,000 | 1,005 | 106,600 |
| 2011/12/01 | 1,005 | 1,010 | 997 | 999 | 112,100 |
| 2011/11/30 | 1,014 | 1,015 | 997 | 998 | 77,500 |
| 2011/11/29 | 1,004 | 1,011 | 993 | 1,004 | 69,800 |
| 2011/11/28 | 1,001 | 1,009 | 990 | 993 | 47,700 |
| 2011/11/25 | 1,015 | 1,038 | 989 | 990 | 86,000 |
| 2011/11/24 | 1,054 | 1,054 | 1,024 | 1,025 | 23,500 |
| 2011/11/22 | 1,040 | 1,055 | 1,040 | 1,054 | 24,100 |
| 2011/11/21 | 1,070 | 1,070 | 1,038 | 1,040 | 44,900 |
| 2011/11/18 | 1,045 | 1,049 | 1,039 | 1,039 | 46,600 |
| 2011/11/17 | 1,077 | 1,077 | 1,043 | 1,050 | 78,600 |
| 2011/11/16 | 1,116 | 1,120 | 1,075 | 1,076 | 52,400 |
| 2011/11/15 | 1,166 | 1,166 | 1,075 | 1,104 | 87,700 |
| 2011/11/14 | 1,180 | 1,180 | 1,156 | 1,160 | 16,700 |
| 2011/11/11 | 1,185 | 1,186 | 1,140 | 1,163 | 24,200 |
| 2011/11/10 | 1,171 | 1,186 | 1,160 | 1,171 | 28,400 |
| 2011/11/09 | 1,320 | 1,320 | 1,191 | 1,215 | 65,300 |
| 2011/11/08 | 1,442 | 1,446 | 1,440 | 1,440 | 2,400 |
| 2011/11/07 | 1,464 | 1,465 | 1,448 | 1,458 | 4,400 |
| 2011/11/04 | 1,461 | 1,477 | 1,461 | 1,472 | 1,600 |
| 2011/11/02 | 1,487 | 1,489 | 1,460 | 1,460 | 2,900 |
| 2011/11/01 | 1,487 | 1,494 | 1,487 | 1,487 | 2,400 |
| 2011/10/31 | 1,494 | 1,497 | 1,485 | 1,486 | 2,400 |
| 2011/10/28 | 1,547 | 1,549 | 1,488 | 1,502 | 6,000 |
| 2011/10/27 | 1,510 | 1,550 | 1,510 | 1,547 | 1,800 |
| 2011/10/26 | 1,512 | 1,540 | 1,510 | 1,514 | 1,400 |
| 2011/10/25 | 1,522 | 1,538 | 1,517 | 1,538 | 6,700 |
| 2011/10/24 | 1,480 | 1,530 | 1,442 | 1,523 | 3,900 |
| 2011/10/21 | 1,452 | 1,461 | 1,452 | 1,456 | 2,000 |
| 2011/10/20 | 1,470 | 1,473 | 1,464 | 1,466 | 7,800 |
| 2011/10/19 | 1,490 | 1,502 | 1,480 | 1,480 | 2,500 |
| 2011/10/18 | 1,491 | 1,510 | 1,491 | 1,497 | 2,300 |
| 2011/10/17 | 1,550 | 1,550 | 1,520 | 1,520 | 3,100 |
| 2011/10/14 | 1,531 | 1,550 | 1,507 | 1,550 | 6,800 |
| 2011/10/13 | 1,549 | 1,569 | 1,530 | 1,531 | 2,700 |
| 2011/10/12 | 1,550 | 1,575 | 1,550 | 1,556 | 7,200 |
| 2011/10/11 | 1,560 | 1,568 | 1,548 | 1,561 | 4,000 |
| 2011/10/07 | 1,570 | 1,570 | 1,530 | 1,551 | 5,900 |
| 2011/10/06 | 1,569 | 1,573 | 1,560 | 1,564 | 6,000 |
| 2011/10/05 | 1,576 | 1,576 | 1,560 | 1,569 | 4,500 |
| 2011/10/04 | 1,574 | 1,574 | 1,563 | 1,563 | 3,800 |
| 2011/10/03 | 1,570 | 1,580 | 1,570 | 1,574 | 8,200 |
| 2011/09/30 | 1,564 | 1,580 | 1,563 | 1,570 | 15,700 |
| 2011/09/29 | 1,513 | 1,564 | 1,513 | 1,564 | 9,200 |
| 2011/09/28 | 1,508 | 1,540 | 1,500 | 1,540 | 11,600 |
| 2011/09/27 | 1,528 | 1,540 | 1,480 | 1,540 | 11,000 |
| 2011/09/26 | 1,512 | 1,528 | 1,420 | 1,528 | 13,300 |
| 2011/09/22 | 1,532 | 1,535 | 1,518 | 1,528 | 6,000 |
| 2011/09/21 | 1,550 | 1,550 | 1,535 | 1,537 | 7,400 |
| 2011/09/20 | 1,540 | 1,550 | 1,505 | 1,540 | 10,700 |
| 2011/09/16 | 1,537 | 1,552 | 1,531 | 1,550 | 8,200 |
| 2011/09/15 | 1,520 | 1,547 | 1,520 | 1,545 | 8,600 |
| 2011/09/14 | 1,548 | 1,554 | 1,522 | 1,522 | 13,000 |
| 2011/09/13 | 1,560 | 1,570 | 1,547 | 1,547 | 15,100 |
| 2011/09/12 | 1,530 | 1,560 | 1,527 | 1,560 | 24,100 |
| 2011/09/09 | 1,500 | 1,514 | 1,499 | 1,514 | 16,700 |
| 2011/09/08 | 1,460 | 1,499 | 1,453 | 1,490 | 17,900 |
| 2011/09/07 | 1,415 | 1,459 | 1,382 | 1,459 | 5,400 |
| 2011/09/06 | 1,420 | 1,465 | 1,410 | 1,411 | 14,500 |
| 2011/09/05 | 1,419 | 1,419 | 1,401 | 1,402 | 3,100 |
| 2011/09/02 | 1,450 | 1,460 | 1,443 | 1,446 | 7,200 |
| 2011/09/01 | 1,434 | 1,460 | 1,415 | 1,452 | 10,900 |
| 2011/08/31 | 1,430 | 1,437 | 1,421 | 1,434 | 3,200 |
| 2011/08/30 | 1,426 | 1,430 | 1,420 | 1,430 | 2,900 |
| 2011/08/29 | 1,405 | 1,426 | 1,400 | 1,426 | 4,300 |
| 2011/08/26 | 1,388 | 1,400 | 1,373 | 1,400 | 2,700 |
| 2011/08/25 | 1,340 | 1,393 | 1,340 | 1,374 | 6,700 |
| 2011/08/24 | 1,372 | 1,372 | 1,350 | 1,369 | 3,500 |
| 2011/08/23 | 1,349 | 1,365 | 1,349 | 1,352 | 4,300 |
| 2011/08/22 | 1,361 | 1,379 | 1,336 | 1,336 | 3,300 |
| 2011/08/19 | 1,352 | 1,380 | 1,345 | 1,380 | 11,300 |
| 2011/08/18 | 1,380 | 1,380 | 1,363 | 1,375 | 2,700 |
| 2011/08/17 | 1,370 | 1,380 | 1,359 | 1,380 | 6,000 |
| 2011/08/16 | 1,360 | 1,365 | 1,352 | 1,357 | 3,300 |
| 2011/08/15 | 1,382 | 1,385 | 1,353 | 1,368 | 3,800 |
| 2011/08/12 | 1,390 | 1,390 | 1,346 | 1,386 | 6,300 |
| 2011/08/11 | 1,320 | 1,390 | 1,290 | 1,376 | 6,900 |
| 2011/08/10 | 1,326 | 1,337 | 1,268 | 1,331 | 6,700 |
| 2011/08/09 | 1,293 | 1,315 | 1,285 | 1,315 | 10,000 |
| 2011/08/08 | 1,320 | 1,340 | 1,320 | 1,323 | 3,800 |
| 2011/08/05 | 1,269 | 1,342 | 1,269 | 1,340 | 9,400 |
| 2011/08/04 | 1,350 | 1,363 | 1,340 | 1,359 | 2,700 |
| 2011/08/03 | 1,405 | 1,405 | 1,376 | 1,376 | 3,800 |
| 2011/08/02 | 1,404 | 1,410 | 1,400 | 1,409 | 7,000 |
| 2011/08/01 | 1,402 | 1,422 | 1,402 | 1,403 | 3,000 |
| 2011/07/29 | 1,399 | 1,408 | 1,398 | 1,402 | 5,100 |
| 2011/07/28 | 1,412 | 1,414 | 1,382 | 1,396 | 3,700 |
| 2011/07/27 | 1,381 | 1,427 | 1,376 | 1,406 | 10,000 |
| 2011/07/26 | 1,371 | 1,401 | 1,371 | 1,400 | 4,700 |
| 2011/07/25 | 1,400 | 1,400 | 1,381 | 1,386 | 1,900 |
| 2011/07/22 | 1,390 | 1,400 | 1,390 | 1,400 | 3,300 |
| 2011/07/21 | 1,380 | 1,385 | 1,379 | 1,382 | 8,100 |
| 2011/07/20 | 1,401 | 1,402 | 1,365 | 1,365 | 4,400 |
| 2011/07/19 | 1,367 | 1,400 | 1,367 | 1,394 | 5,800 |
| 2011/07/15 | 1,410 | 1,410 | 1,365 | 1,370 | 8,100 |
| 2011/07/14 | 1,410 | 1,419 | 1,370 | 1,410 | 10,400 |
| 2011/07/13 | 1,420 | 1,425 | 1,407 | 1,425 | 5,800 |
| 2011/07/12 | 1,390 | 1,421 | 1,358 | 1,420 | 12,900 |
| 2011/07/11 | 1,405 | 1,409 | 1,372 | 1,397 | 10,400 |
| 2011/07/08 | 1,398 | 1,414 | 1,392 | 1,405 | 14,300 |
| 2011/07/07 | 1,355 | 1,386 | 1,352 | 1,376 | 8,100 |
| 2011/07/06 | 1,321 | 1,350 | 1,321 | 1,346 | 7,600 |
| 2011/07/05 | 1,315 | 1,330 | 1,315 | 1,320 | 9,100 |
| 2011/07/04 | 1,300 | 1,303 | 1,290 | 1,302 | 8,800 |
| 2011/07/01 | 1,258 | 1,270 | 1,255 | 1,270 | 6,200 |
| 2011/06/30 | 1,244 | 1,249 | 1,240 | 1,248 | 6,100 |
| 2011/06/29 | 1,230 | 1,246 | 1,230 | 1,231 | 2,900 |
| 2011/06/28 | 1,233 | 1,233 | 1,228 | 1,230 | 2,400 |
| 2011/06/27 | 1,228 | 1,236 | 1,228 | 1,232 | 3,900 |
| 2011/06/24 | 1,227 | 1,228 | 1,226 | 1,228 | 2,000 |
| 2011/06/23 | 1,230 | 1,231 | 1,221 | 1,227 | 2,400 |
| 2011/06/22 | 1,220 | 1,234 | 1,219 | 1,232 | 6,300 |
| 2011/06/21 | 1,221 | 1,225 | 1,208 | 1,220 | 1,900 |
| 2011/06/20 | 1,211 | 1,219 | 1,210 | 1,211 | 2,500 |
| 2011/06/17 | 1,215 | 1,225 | 1,202 | 1,211 | 5,300 |
| 2011/06/16 | 1,222 | 1,235 | 1,215 | 1,215 | 6,600 |
| 2011/06/15 | 1,230 | 1,233 | 1,222 | 1,222 | 4,600 |
| 2011/06/14 | 1,219 | 1,231 | 1,218 | 1,221 | 4,600 |
| 2011/06/13 | 1,223 | 1,223 | 1,204 | 1,222 | 2,700 |
| 2011/06/10 | 1,211 | 1,223 | 1,211 | 1,223 | 8,000 |
| 2011/06/09 | 1,206 | 1,210 | 1,192 | 1,197 | 3,400 |
| 2011/06/08 | 1,211 | 1,212 | 1,200 | 1,211 | 5,300 |
| 2011/06/07 | 1,211 | 1,218 | 1,210 | 1,213 | 1,600 |
| 2011/06/06 | 1,210 | 1,222 | 1,210 | 1,210 | 3,100 |
| 2011/06/03 | 1,253 | 1,257 | 1,221 | 1,223 | 3,300 |
| 2011/06/02 | 1,253 | 1,253 | 1,245 | 1,253 | 6,700 |
| 2011/06/01 | 1,229 | 1,260 | 1,229 | 1,253 | 7,100 |
| 2011/05/31 | 1,225 | 1,230 | 1,210 | 1,229 | 3,700 |
| 2011/05/30 | 1,184 | 1,207 | 1,184 | 1,207 | 3,600 |
| 2011/05/27 | 1,185 | 1,198 | 1,180 | 1,183 | 4,500 |
| 2011/05/26 | 1,186 | 1,194 | 1,182 | 1,183 | 3,200 |
| 2011/05/25 | 1,178 | 1,181 | 1,176 | 1,178 | 3,000 |
| 2011/05/24 | 1,177 | 1,177 | 1,166 | 1,177 | 3,100 |
| 2011/05/23 | 1,190 | 1,191 | 1,174 | 1,178 | 6,800 |
| 2011/05/20 | 1,191 | 1,199 | 1,190 | 1,190 | 4,500 |
| 2011/05/19 | 1,197 | 1,197 | 1,191 | 1,191 | 4,700 |
| 2011/05/18 | 1,192 | 1,201 | 1,192 | 1,197 | 3,300 |
| 2011/05/17 | 1,210 | 1,210 | 1,185 | 1,190 | 4,700 |
| 2011/05/16 | 1,216 | 1,216 | 1,190 | 1,197 | 8,700 |
| 2011/05/13 | 1,240 | 1,241 | 1,215 | 1,216 | 8,000 |
| 2011/05/12 | 1,282 | 1,282 | 1,241 | 1,241 | 6,100 |
| 2011/05/11 | 1,276 | 1,283 | 1,270 | 1,281 | 11,900 |
| 2011/05/10 | 1,270 | 1,280 | 1,270 | 1,276 | 15,000 |
| 2011/05/09 | 1,282 | 1,282 | 1,260 | 1,274 | 8,500 |
| 2011/05/06 | 1,226 | 1,260 | 1,212 | 1,260 | 11,400 |
| 2011/05/02 | 1,239 | 1,247 | 1,226 | 1,236 | 12,500 |
| 2011/04/28 | 1,205 | 1,230 | 1,205 | 1,230 | 4,700 |
| 2011/04/27 | 1,208 | 1,213 | 1,200 | 1,200 | 4,700 |
| 2011/04/26 | 1,220 | 1,228 | 1,205 | 1,205 | 5,000 |
| 2011/04/25 | 1,240 | 1,240 | 1,215 | 1,215 | 2,400 |
| 2011/04/22 | 1,225 | 1,225 | 1,210 | 1,215 | 4,200 |
| 2011/04/21 | 1,231 | 1,258 | 1,214 | 1,221 | 5,400 |
| 2011/04/20 | 1,229 | 1,229 | 1,219 | 1,219 | 3,300 |
| 2011/04/19 | 1,210 | 1,220 | 1,208 | 1,219 | 2,000 |
| 2011/04/18 | 1,230 | 1,241 | 1,211 | 1,213 | 4,400 |
| 2011/04/15 | 1,245 | 1,250 | 1,217 | 1,218 | 4,500 |
| 2011/04/14 | 1,200 | 1,240 | 1,200 | 1,238 | 4,300 |
| 2011/04/13 | 1,224 | 1,244 | 1,200 | 1,225 | 2,700 |
| 2011/04/12 | 1,245 | 1,249 | 1,212 | 1,234 | 3,700 |
| 2011/04/11 | 1,230 | 1,261 | 1,200 | 1,249 | 6,500 |
| 2011/04/08 | 1,218 | 1,245 | 1,218 | 1,234 | 5,900 |
| 2011/04/07 | 1,237 | 1,238 | 1,206 | 1,230 | 7,400 |
| 2011/04/06 | 1,298 | 1,298 | 1,233 | 1,233 | 5,700 |
| 2011/04/05 | 1,300 | 1,300 | 1,236 | 1,281 | 8,300 |
| 2011/04/04 | 1,310 | 1,316 | 1,305 | 1,314 | 2,200 |
| 2011/04/01 | 1,324 | 1,335 | 1,313 | 1,313 | 6,000 |
| 2011/03/31 | 1,338 | 1,340 | 1,311 | 1,324 | 10,600 |
| 2011/03/30 | 1,275 | 1,355 | 1,270 | 1,355 | 7,500 |
| 2011/03/29 | 1,275 | 1,288 | 1,267 | 1,279 | 3,700 |
| 2011/03/28 | 1,290 | 1,294 | 1,262 | 1,290 | 7,800 |
| 2011/03/25 | 1,295 | 1,309 | 1,284 | 1,285 | 5,600 |
| 2011/03/24 | 1,300 | 1,312 | 1,265 | 1,265 | 13,700 |
| 2011/03/23 | 1,280 | 1,300 | 1,270 | 1,296 | 8,800 |
| 2011/03/22 | 1,298 | 1,298 | 1,256 | 1,284 | 14,500 |
| 2011/03/18 | 1,170 | 1,299 | 1,170 | 1,255 | 14,800 |
| 2011/03/17 | 1,101 | 1,180 | 1,101 | 1,150 | 15,400 |
| 2011/03/16 | 1,071 | 1,220 | 1,050 | 1,135 | 16,800 |
| 2011/03/15 | 1,135 | 1,160 | 989 | 1,050 | 30,500 |
| 2011/03/14 | 1,086 | 1,290 | 1,086 | 1,195 | 28,300 |
| 2011/03/11 | 1,402 | 1,402 | 1,382 | 1,386 | 16,900 |
| 2011/03/10 | 1,428 | 1,428 | 1,402 | 1,411 | 8,100 |
| 2011/03/09 | 1,443 | 1,443 | 1,425 | 1,426 | 12,700 |
| 2011/03/08 | 1,476 | 1,484 | 1,440 | 1,440 | 12,100 |
| 2011/03/07 | 1,495 | 1,528 | 1,421 | 1,477 | 13,400 |
| 2011/03/04 | 1,515 | 1,517 | 1,491 | 1,494 | 6,300 |
| 2011/03/03 | 1,484 | 1,506 | 1,484 | 1,501 | 4,400 |
| 2011/03/02 | 1,508 | 1,534 | 1,478 | 1,484 | 12,800 |
| 2011/03/01 | 1,500 | 1,539 | 1,500 | 1,508 | 11,200 |
| 2011/02/28 | 1,481 | 1,500 | 1,475 | 1,500 | 13,700 |
| 2011/02/25 | 1,498 | 1,502 | 1,470 | 1,475 | 14,100 |
| 2011/02/24 | 1,549 | 1,549 | 1,503 | 1,519 | 14,100 |
| 2011/02/23 | 1,561 | 1,566 | 1,551 | 1,551 | 10,600 |
| 2011/02/22 | 1,565 | 1,571 | 1,563 | 1,563 | 5,900 |
| 2011/02/21 | 1,571 | 1,578 | 1,570 | 1,573 | 6,900 |
| 2011/02/18 | 1,582 | 1,589 | 1,572 | 1,578 | 7,500 |
| 2011/02/17 | 1,554 | 1,582 | 1,554 | 1,581 | 16,300 |
| 2011/02/16 | 1,571 | 1,571 | 1,552 | 1,559 | 4,400 |
| 2011/02/15 | 1,562 | 1,572 | 1,556 | 1,570 | 7,800 |
| 2011/02/14 | 1,575 | 1,575 | 1,561 | 1,574 | 3,600 |
| 2011/02/10 | 1,556 | 1,575 | 1,556 | 1,568 | 9,100 |
| 2011/02/09 | 1,556 | 1,573 | 1,556 | 1,573 | 6,700 |
| 2011/02/08 | 1,590 | 1,593 | 1,560 | 1,563 | 16,600 |
| 2011/02/07 | 1,563 | 1,583 | 1,561 | 1,580 | 14,000 |
| 2011/02/04 | 1,535 | 1,574 | 1,514 | 1,558 | 22,900 |
| 2011/02/03 | 1,535 | 1,535 | 1,505 | 1,530 | 13,700 |
| 2011/02/02 | 1,520 | 1,540 | 1,512 | 1,540 | 15,100 |
| 2011/02/01 | 1,495 | 1,509 | 1,478 | 1,508 | 9,200 |
| 2011/01/31 | 1,500 | 1,525 | 1,470 | 1,495 | 16,200 |
| 2011/01/28 | 1,527 | 1,538 | 1,502 | 1,509 | 14,600 |
| 2011/01/27 | 1,513 | 1,551 | 1,513 | 1,535 | 10,900 |
| 2011/01/26 | 1,550 | 1,566 | 1,527 | 1,527 | 12,600 |
| 2011/01/25 | 1,529 | 1,552 | 1,520 | 1,548 | 11,200 |
| 2011/01/24 | 1,505 | 1,529 | 1,480 | 1,529 | 19,300 |
| 2011/01/21 | 1,580 | 1,580 | 1,521 | 1,527 | 12,800 |
| 2011/01/20 | 1,580 | 1,584 | 1,571 | 1,582 | 7,400 |
| 2011/01/19 | 1,588 | 1,588 | 1,562 | 1,578 | 9,700 |
| 2011/01/18 | 1,575 | 1,590 | 1,563 | 1,590 | 5,900 |
| 2011/01/17 | 1,558 | 1,579 | 1,558 | 1,572 | 4,900 |
| 2011/01/14 | 1,560 | 1,580 | 1,552 | 1,558 | 13,000 |
| 2011/01/13 | 1,540 | 1,578 | 1,430 | 1,560 | 26,700 |
| 2011/01/12 | 1,590 | 1,590 | 1,540 | 1,540 | 17,100 |
| 2011/01/11 | 1,585 | 1,619 | 1,569 | 1,598 | 12,300 |
| 2011/01/07 | 1,535 | 1,583 | 1,530 | 1,560 | 18,300 |
| 2011/01/06 | 1,497 | 1,520 | 1,497 | 1,520 | 10,500 |
| 2011/01/05 | 1,499 | 1,500 | 1,495 | 1,497 | 8,000 |
| 2011/01/04 | 1,480 | 1,500 | 1,475 | 1,481 | 14,000 |