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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,656 | 1,656 | 1,595 | 1,636 | 115,500 |
| 2018/12/27 | 1,650 | 1,670 | 1,596 | 1,666 | 502,200 |
| 2018/12/26 | 1,659 | 1,704 | 1,589 | 1,615 | 201,600 |
| 2018/12/25 | 1,646 | 1,680 | 1,612 | 1,619 | 130,000 |
| 2018/12/21 | 1,821 | 1,849 | 1,704 | 1,726 | 110,300 |
| 2018/12/20 | 1,929 | 1,961 | 1,812 | 1,820 | 139,400 |
| 2018/12/19 | 1,845 | 1,954 | 1,845 | 1,952 | 143,500 |
| 2018/12/18 | 1,861 | 1,883 | 1,809 | 1,823 | 67,900 |
| 2018/12/17 | 1,938 | 1,949 | 1,888 | 1,922 | 88,200 |
| 2018/12/14 | 2,000 | 2,034 | 1,938 | 1,938 | 85,800 |
| 2018/12/13 | 1,951 | 2,017 | 1,934 | 1,997 | 86,400 |
| 2018/12/12 | 1,862 | 1,960 | 1,862 | 1,945 | 84,500 |
| 2018/12/11 | 1,882 | 1,905 | 1,850 | 1,850 | 60,500 |
| 2018/12/10 | 1,901 | 1,942 | 1,880 | 1,881 | 79,800 |
| 2018/12/07 | 1,950 | 1,982 | 1,923 | 1,941 | 62,500 |
| 2018/12/06 | 2,037 | 2,043 | 1,935 | 1,950 | 108,900 |
| 2018/12/05 | 1,987 | 2,060 | 1,979 | 2,055 | 126,300 |
| 2018/12/04 | 2,056 | 2,066 | 1,997 | 2,007 | 81,500 |
| 2018/12/03 | 2,055 | 2,080 | 2,039 | 2,056 | 83,700 |
| 2018/11/30 | 2,059 | 2,071 | 2,013 | 2,058 | 108,200 |
| 2018/11/29 | 2,051 | 2,067 | 2,019 | 2,056 | 116,400 |
| 2018/11/28 | 1,985 | 2,034 | 1,966 | 2,030 | 90,600 |
| 2018/11/27 | 1,991 | 2,007 | 1,957 | 1,979 | 84,600 |
| 2018/11/26 | 2,000 | 2,045 | 1,967 | 1,967 | 127,200 |
| 2018/11/22 | 2,021 | 2,046 | 1,977 | 2,012 | 157,000 |
| 2018/11/21 | 2,075 | 2,086 | 1,971 | 2,011 | 248,600 |
| 2018/11/20 | 2,236 | 2,271 | 2,129 | 2,139 | 139,700 |
| 2018/11/19 | 2,261 | 2,330 | 2,255 | 2,271 | 270,600 |
| 2018/11/16 | 2,263 | 2,286 | 2,172 | 2,256 | 222,300 |
| 2018/11/15 | 2,083 | 2,294 | 2,083 | 2,286 | 291,800 |
| 2018/11/14 | 2,085 | 2,119 | 2,008 | 2,083 | 225,000 |
| 2018/11/13 | 1,879 | 2,088 | 1,862 | 2,080 | 366,200 |
| 2018/11/12 | 1,905 | 2,090 | 1,905 | 1,967 | 403,100 |
| 2018/11/09 | 2,003 | 2,003 | 1,852 | 1,904 | 615,700 |
| 2018/11/08 | 2,205 | 2,320 | 2,205 | 2,243 | 129,800 |
| 2018/11/07 | 2,232 | 2,283 | 2,204 | 2,205 | 101,300 |
| 2018/11/06 | 2,205 | 2,249 | 2,190 | 2,236 | 78,400 |
| 2018/11/05 | 2,203 | 2,247 | 2,180 | 2,195 | 67,300 |
| 2018/11/02 | 2,220 | 2,277 | 2,195 | 2,241 | 96,000 |
| 2018/11/01 | 2,261 | 2,312 | 2,247 | 2,255 | 78,000 |
| 2018/10/31 | 2,200 | 2,270 | 2,157 | 2,260 | 120,800 |
| 2018/10/30 | 2,047 | 2,218 | 2,046 | 2,182 | 300,100 |
| 2018/10/29 | 2,097 | 2,143 | 2,065 | 2,075 | 126,400 |
| 2018/10/26 | 2,169 | 2,199 | 2,084 | 2,097 | 158,500 |
| 2018/10/25 | 2,176 | 2,185 | 2,118 | 2,119 | 95,600 |
| 2018/10/24 | 2,266 | 2,305 | 2,236 | 2,276 | 68,500 |
| 2018/10/23 | 2,356 | 2,375 | 2,266 | 2,271 | 104,500 |
| 2018/10/22 | 2,325 | 2,418 | 2,306 | 2,406 | 74,000 |
| 2018/10/19 | 2,375 | 2,383 | 2,335 | 2,369 | 61,600 |
| 2018/10/18 | 2,432 | 2,449 | 2,373 | 2,386 | 79,900 |
| 2018/10/17 | 2,339 | 2,428 | 2,339 | 2,407 | 117,200 |
| 2018/10/16 | 2,368 | 2,397 | 2,281 | 2,324 | 125,900 |
| 2018/10/15 | 2,450 | 2,509 | 2,388 | 2,398 | 128,900 |
| 2018/10/12 | 2,354 | 2,463 | 2,345 | 2,437 | 146,400 |
| 2018/10/11 | 2,355 | 2,449 | 2,348 | 2,397 | 168,400 |
| 2018/10/10 | 2,549 | 2,570 | 2,471 | 2,555 | 127,900 |
| 2018/10/09 | 2,541 | 2,569 | 2,413 | 2,550 | 197,200 |
| 2018/10/05 | 2,610 | 2,630 | 2,550 | 2,609 | 188,700 |
| 2018/10/04 | 2,747 | 2,747 | 2,585 | 2,634 | 165,300 |
| 2018/10/03 | 2,783 | 2,783 | 2,701 | 2,708 | 84,800 |
| 2018/10/02 | 2,870 | 2,870 | 2,730 | 2,781 | 142,800 |
| 2018/10/01 | 2,900 | 2,945 | 2,853 | 2,891 | 132,900 |
| 2018/09/28 | 2,849 | 3,070 | 2,840 | 2,950 | 163,100 |
| 2018/09/27 | 2,859 | 2,908 | 2,732 | 2,773 | 170,500 |
| 2018/09/26 | 2,775 | 2,930 | 2,746 | 2,909 | 108,800 |
| 2018/09/26 | 1 -> 2.00 分割 | ||||
| 2018/09/25 | 5,420 | 5,670 | 5,420 | 5,650 | 57,000 |
| 2018/09/21 | 5,550 | 5,600 | 5,410 | 5,420 | 47,500 |
| 2018/09/20 | 5,540 | 5,580 | 5,450 | 5,530 | 33,100 |
| 2018/09/19 | 5,510 | 5,580 | 5,470 | 5,550 | 37,800 |
| 2018/09/18 | 5,170 | 5,490 | 5,170 | 5,470 | 39,700 |
| 2018/09/14 | 5,210 | 5,330 | 5,170 | 5,270 | 44,800 |
| 2018/09/13 | 5,160 | 5,240 | 5,130 | 5,170 | 23,600 |
| 2018/09/12 | 5,210 | 5,260 | 5,070 | 5,190 | 34,500 |
| 2018/09/11 | 5,000 | 5,220 | 5,000 | 5,200 | 32,900 |
| 2018/09/10 | 5,190 | 5,280 | 4,980 | 5,000 | 54,400 |
| 2018/09/07 | 5,260 | 5,270 | 5,130 | 5,190 | 25,100 |
| 2018/09/06 | 5,220 | 5,320 | 5,140 | 5,270 | 35,500 |
| 2018/09/05 | 5,190 | 5,320 | 5,120 | 5,260 | 43,200 |
| 2018/09/04 | 5,220 | 5,250 | 5,150 | 5,190 | 35,000 |
| 2018/09/03 | 5,470 | 5,470 | 5,210 | 5,220 | 38,000 |
| 2018/08/31 | 5,340 | 5,510 | 5,310 | 5,460 | 35,300 |
| 2018/08/30 | 5,490 | 5,550 | 5,330 | 5,410 | 42,600 |
| 2018/08/29 | 5,290 | 5,420 | 5,290 | 5,400 | 33,400 |
| 2018/08/28 | 5,310 | 5,340 | 5,200 | 5,290 | 35,900 |
| 2018/08/27 | 5,220 | 5,230 | 5,160 | 5,210 | 35,300 |
| 2018/08/24 | 5,040 | 5,150 | 4,985 | 5,120 | 70,400 |
| 2018/08/23 | 5,110 | 5,130 | 5,030 | 5,090 | 64,100 |
| 2018/08/22 | 5,360 | 5,360 | 5,020 | 5,120 | 84,100 |
| 2018/08/21 | 5,310 | 5,440 | 5,260 | 5,420 | 23,000 |
| 2018/08/20 | 5,470 | 5,470 | 5,330 | 5,360 | 42,300 |
| 2018/08/17 | 5,430 | 5,530 | 5,390 | 5,470 | 39,000 |
| 2018/08/16 | 5,410 | 5,410 | 5,150 | 5,330 | 47,300 |
| 2018/08/15 | 5,490 | 5,530 | 5,350 | 5,380 | 23,900 |
| 2018/08/14 | 5,370 | 5,480 | 5,290 | 5,460 | 34,100 |
| 2018/08/13 | 5,530 | 5,580 | 5,300 | 5,340 | 46,200 |
| 2018/08/10 | 5,450 | 5,510 | 5,300 | 5,490 | 44,400 |
| 2018/08/09 | 5,300 | 5,540 | 5,300 | 5,450 | 53,900 |
| 2018/08/08 | 5,510 | 5,590 | 5,280 | 5,300 | 105,900 |
| 2018/08/07 | 5,230 | 5,740 | 5,160 | 5,600 | 242,600 |
| 2018/08/06 | 4,880 | 5,230 | 4,790 | 5,230 | 87,200 |
| 2018/08/03 | 4,685 | 4,740 | 4,510 | 4,530 | 98,700 |
| 2018/08/02 | 4,780 | 4,830 | 4,655 | 4,655 | 51,800 |
| 2018/08/01 | 4,860 | 4,915 | 4,780 | 4,815 | 40,600 |
| 2018/07/31 | 4,850 | 4,850 | 4,760 | 4,790 | 101,900 |
| 2018/07/30 | 5,050 | 5,050 | 4,835 | 4,870 | 80,000 |
| 2018/07/27 | 5,070 | 5,130 | 4,995 | 5,040 | 42,800 |
| 2018/07/26 | 5,000 | 5,100 | 4,970 | 5,080 | 47,800 |
| 2018/07/25 | 4,990 | 5,000 | 4,895 | 4,970 | 36,800 |
| 2018/07/24 | 5,070 | 5,110 | 4,945 | 4,990 | 52,700 |
| 2018/07/23 | 5,090 | 5,120 | 4,985 | 5,010 | 50,800 |
| 2018/07/20 | 5,100 | 5,210 | 5,080 | 5,150 | 45,600 |
| 2018/07/19 | 5,260 | 5,330 | 5,110 | 5,150 | 63,200 |
| 2018/07/18 | 5,200 | 5,380 | 5,150 | 5,260 | 86,000 |
| 2018/07/17 | 4,980 | 5,220 | 4,970 | 5,160 | 102,900 |
| 2018/07/13 | 4,705 | 4,895 | 4,685 | 4,890 | 58,200 |
| 2018/07/12 | 4,820 | 4,820 | 4,655 | 4,705 | 47,100 |
| 2018/07/11 | 4,750 | 4,905 | 4,715 | 4,840 | 97,100 |
| 2018/07/10 | 4,670 | 4,790 | 4,660 | 4,740 | 74,100 |
| 2018/07/09 | 4,455 | 4,680 | 4,420 | 4,650 | 68,100 |
| 2018/07/06 | 4,235 | 4,460 | 4,230 | 4,420 | 71,700 |
| 2018/07/05 | 4,305 | 4,335 | 4,160 | 4,195 | 48,300 |
| 2018/07/04 | 4,340 | 4,390 | 4,270 | 4,375 | 39,700 |
| 2018/07/03 | 4,545 | 4,600 | 4,340 | 4,365 | 80,200 |
| 2018/07/02 | 4,625 | 4,670 | 4,500 | 4,540 | 89,800 |
| 2018/06/29 | 4,625 | 4,715 | 4,590 | 4,625 | 152,400 |
| 2018/06/28 | 4,600 | 4,615 | 4,510 | 4,560 | 54,900 |
| 2018/06/27 | 4,590 | 4,745 | 4,585 | 4,675 | 70,100 |
| 2018/06/26 | 4,520 | 4,605 | 4,415 | 4,590 | 59,100 |
| 2018/06/25 | 4,700 | 4,700 | 4,540 | 4,575 | 53,300 |
| 2018/06/22 | 4,540 | 4,700 | 4,510 | 4,700 | 60,200 |
| 2018/06/21 | 4,530 | 4,585 | 4,485 | 4,550 | 34,200 |
| 2018/06/20 | 4,460 | 4,525 | 4,415 | 4,515 | 41,900 |
| 2018/06/19 | 4,620 | 4,635 | 4,440 | 4,450 | 57,600 |
| 2018/06/18 | 4,580 | 4,670 | 4,540 | 4,655 | 30,700 |
| 2018/06/15 | 4,675 | 4,695 | 4,605 | 4,610 | 42,600 |
| 2018/06/14 | 4,620 | 4,675 | 4,595 | 4,645 | 33,100 |
| 2018/06/13 | 4,600 | 4,685 | 4,500 | 4,665 | 72,900 |
| 2018/06/12 | 4,780 | 4,795 | 4,600 | 4,620 | 91,300 |
| 2018/06/11 | 4,630 | 4,775 | 4,600 | 4,770 | 80,300 |
| 2018/06/08 | 4,480 | 4,615 | 4,470 | 4,590 | 61,400 |
| 2018/06/07 | 4,350 | 4,490 | 4,335 | 4,480 | 86,500 |
| 2018/06/06 | 4,465 | 4,470 | 4,290 | 4,410 | 55,400 |
| 2018/06/05 | 4,400 | 4,480 | 4,295 | 4,455 | 75,800 |
| 2018/06/04 | 4,330 | 4,440 | 4,330 | 4,385 | 59,000 |
| 2018/06/01 | 4,165 | 4,325 | 4,125 | 4,295 | 75,400 |
| 2018/05/31 | 4,120 | 4,310 | 4,120 | 4,190 | 317,000 |
| 2018/05/30 | 4,080 | 4,135 | 4,040 | 4,120 | 81,300 |
| 2018/05/29 | 4,180 | 4,215 | 4,110 | 4,135 | 35,800 |
| 2018/05/28 | 4,245 | 4,270 | 4,195 | 4,225 | 46,500 |
| 2018/05/25 | 4,350 | 4,350 | 4,230 | 4,245 | 45,300 |
| 2018/05/24 | 4,365 | 4,475 | 4,335 | 4,350 | 63,800 |
| 2018/05/23 | 4,395 | 4,485 | 4,310 | 4,365 | 81,200 |
| 2018/05/22 | 4,245 | 4,410 | 4,220 | 4,385 | 71,900 |
| 2018/05/21 | 4,105 | 4,290 | 4,105 | 4,270 | 87,400 |
| 2018/05/18 | 4,035 | 4,095 | 3,985 | 4,085 | 68,000 |
| 2018/05/17 | 4,015 | 4,030 | 3,975 | 4,000 | 60,300 |
| 2018/05/16 | 4,000 | 4,075 | 3,990 | 4,020 | 57,700 |
| 2018/05/15 | 4,050 | 4,080 | 3,955 | 4,040 | 71,000 |
| 2018/05/14 | 3,990 | 4,105 | 3,990 | 4,085 | 56,100 |
| 2018/05/11 | 4,050 | 4,215 | 3,970 | 4,060 | 117,400 |
| 2018/05/10 | 4,110 | 4,140 | 3,985 | 4,045 | 72,500 |
| 2018/05/09 | 4,285 | 4,340 | 4,085 | 4,105 | 89,600 |
| 2018/05/08 | 4,175 | 4,370 | 4,165 | 4,355 | 70,000 |
| 2018/05/07 | 4,130 | 4,245 | 4,100 | 4,210 | 64,600 |
| 2018/05/02 | 4,000 | 4,165 | 3,995 | 4,120 | 95,800 |
| 2018/05/01 | 3,950 | 4,020 | 3,885 | 3,930 | 75,300 |
| 2018/04/27 | 3,770 | 3,895 | 3,755 | 3,850 | 80,300 |
| 2018/04/26 | 3,685 | 3,755 | 3,630 | 3,755 | 62,800 |
| 2018/04/25 | 3,685 | 3,745 | 3,655 | 3,685 | 62,300 |
| 2018/04/24 | 3,780 | 3,790 | 3,730 | 3,755 | 44,500 |
| 2018/04/23 | 3,710 | 3,820 | 3,690 | 3,790 | 63,100 |
| 2018/04/20 | 3,715 | 3,785 | 3,685 | 3,725 | 49,800 |
| 2018/04/19 | 3,815 | 3,840 | 3,730 | 3,740 | 44,900 |
| 2018/04/18 | 3,800 | 3,885 | 3,735 | 3,815 | 68,500 |
| 2018/04/17 | 3,845 | 3,880 | 3,755 | 3,780 | 75,100 |
| 2018/04/16 | 3,800 | 3,945 | 3,715 | 3,895 | 86,100 |
| 2018/04/13 | 3,870 | 3,870 | 3,765 | 3,835 | 60,700 |
| 2018/04/12 | 3,900 | 3,965 | 3,865 | 3,885 | 41,300 |
| 2018/04/11 | 3,990 | 3,990 | 3,875 | 3,905 | 46,500 |
| 2018/04/10 | 4,030 | 4,060 | 3,950 | 3,995 | 53,900 |
| 2018/04/09 | 4,130 | 4,130 | 3,985 | 4,070 | 56,200 |
| 2018/04/06 | 4,085 | 4,135 | 4,045 | 4,110 | 49,500 |
| 2018/04/05 | 4,020 | 4,120 | 4,015 | 4,085 | 39,400 |
| 2018/04/04 | 3,960 | 4,095 | 3,915 | 4,070 | 66,000 |
| 2018/04/03 | 3,765 | 4,055 | 3,725 | 3,985 | 79,400 |
| 2018/04/02 | 3,925 | 3,940 | 3,830 | 3,835 | 23,500 |
| 2018/03/30 | 3,870 | 3,895 | 3,835 | 3,885 | 35,700 |
| 2018/03/29 | 3,800 | 3,865 | 3,735 | 3,855 | 49,700 |
| 2018/03/28 | 3,810 | 3,880 | 3,735 | 3,825 | 62,300 |
| 2018/03/27 | 3,600 | 3,765 | 3,590 | 3,765 | 92,000 |
| 2018/03/26 | 3,450 | 3,550 | 3,395 | 3,540 | 48,100 |
| 2018/03/23 | 3,480 | 3,530 | 3,435 | 3,480 | 44,800 |
| 2018/03/22 | 3,490 | 3,635 | 3,490 | 3,610 | 40,900 |
| 2018/03/20 | 3,465 | 3,545 | 3,420 | 3,540 | 47,200 |
| 2018/03/19 | 3,545 | 3,560 | 3,445 | 3,535 | 27,300 |
| 2018/03/16 | 3,580 | 3,585 | 3,480 | 3,560 | 39,300 |
| 2018/03/15 | 3,640 | 3,640 | 3,565 | 3,585 | 44,200 |
| 2018/03/14 | 3,605 | 3,665 | 3,605 | 3,640 | 51,500 |
| 2018/03/13 | 3,470 | 3,625 | 3,470 | 3,620 | 69,000 |
| 2018/03/12 | 3,580 | 3,580 | 3,460 | 3,495 | 62,000 |
| 2018/03/09 | 3,400 | 3,645 | 3,400 | 3,510 | 149,500 |
| 2018/03/08 | 3,275 | 3,315 | 3,205 | 3,315 | 56,000 |
| 2018/03/07 | 3,250 | 3,330 | 3,205 | 3,290 | 49,200 |
| 2018/03/06 | 3,260 | 3,335 | 3,225 | 3,250 | 54,500 |
| 2018/03/05 | 3,185 | 3,280 | 3,155 | 3,260 | 80,200 |
| 2018/03/02 | 3,080 | 3,180 | 3,070 | 3,160 | 48,600 |
| 2018/03/01 | 3,205 | 3,215 | 3,140 | 3,165 | 53,200 |
| 2018/02/28 | 3,125 | 3,270 | 3,125 | 3,185 | 66,200 |
| 2018/02/27 | 3,140 | 3,175 | 3,095 | 3,110 | 33,100 |
| 2018/02/26 | 3,125 | 3,150 | 3,080 | 3,115 | 24,900 |
| 2018/02/23 | 3,090 | 3,120 | 3,060 | 3,110 | 21,400 |
| 2018/02/22 | 3,155 | 3,155 | 3,060 | 3,110 | 27,700 |
| 2018/02/21 | 3,095 | 3,165 | 3,040 | 3,130 | 38,500 |
| 2018/02/20 | 3,130 | 3,190 | 3,115 | 3,135 | 58,300 |
| 2018/02/19 | 3,050 | 3,155 | 3,040 | 3,105 | 43,700 |
| 2018/02/16 | 2,990 | 3,030 | 2,962 | 3,010 | 38,300 |
| 2018/02/15 | 2,921 | 2,994 | 2,869 | 2,947 | 70,700 |
| 2018/02/14 | 3,025 | 3,025 | 2,876 | 2,902 | 65,800 |
| 2018/02/13 | 2,965 | 3,015 | 2,844 | 2,973 | 110,600 |
| 2018/02/09 | 2,825 | 2,965 | 2,800 | 2,900 | 168,800 |
| 2018/02/08 | 3,155 | 3,175 | 2,959 | 3,045 | 85,600 |
| 2018/02/07 | 3,170 | 3,170 | 3,040 | 3,040 | 52,200 |
| 2018/02/06 | 3,160 | 3,165 | 2,974 | 3,035 | 128,500 |
| 2018/02/05 | 3,305 | 3,385 | 3,285 | 3,320 | 105,300 |
| 2018/02/02 | 3,250 | 3,385 | 3,240 | 3,375 | 124,600 |
| 2018/02/01 | 3,140 | 3,250 | 3,135 | 3,230 | 75,900 |
| 2018/01/31 | 3,135 | 3,170 | 3,095 | 3,095 | 45,200 |
| 2018/01/30 | 3,200 | 3,225 | 3,125 | 3,135 | 55,100 |
| 2018/01/29 | 3,225 | 3,245 | 3,190 | 3,200 | 35,200 |
| 2018/01/26 | 3,240 | 3,255 | 3,215 | 3,225 | 70,600 |
| 2018/01/25 | 3,250 | 3,265 | 3,220 | 3,240 | 82,100 |
| 2018/01/24 | 3,205 | 3,310 | 3,205 | 3,265 | 86,100 |
| 2018/01/23 | 3,210 | 3,260 | 3,200 | 3,225 | 39,600 |
| 2018/01/22 | 3,195 | 3,245 | 3,185 | 3,200 | 62,200 |
| 2018/01/19 | 3,150 | 3,225 | 3,150 | 3,205 | 84,600 |
| 2018/01/18 | 3,195 | 3,220 | 3,145 | 3,145 | 106,100 |
| 2018/01/17 | 3,135 | 3,185 | 3,135 | 3,135 | 50,100 |
| 2018/01/16 | 3,215 | 3,225 | 3,160 | 3,190 | 98,900 |
| 2018/01/15 | 3,095 | 3,220 | 3,095 | 3,145 | 130,000 |
| 2018/01/12 | 3,090 | 3,105 | 3,060 | 3,075 | 67,600 |
| 2018/01/11 | 3,115 | 3,135 | 3,100 | 3,110 | 54,500 |
| 2018/01/10 | 3,150 | 3,195 | 3,135 | 3,165 | 116,500 |
| 2018/01/09 | 3,060 | 3,155 | 3,035 | 3,145 | 81,800 |
| 2018/01/05 | 3,075 | 3,090 | 3,030 | 3,045 | 72,600 |
| 2018/01/04 | 3,045 | 3,125 | 3,035 | 3,100 | 222,800 |