レカム(3323)の株価時系列情報
レカム(3323)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 | 10,679 | 10,709 | 10,410 | 10,559 | 17 |
2008/12/29 | 10,910 | 10,910 | 10,259 | 10,679 | 28 |
2008/12/26 | 10,509 | 10,810 | 9,868 | 10,599 | 82 |
2008/12/25 | 10,380 | 10,810 | 10,380 | 10,410 | 80 |
2008/12/24 | 11,510 | 11,610 | 10,509 | 10,980 | 144 |
2008/12/22 | 10,810 | 11,610 | 10,179 | 11,310 | 239 |
2008/12/19 | 9,609 | 10,009 | 9,508 | 10,009 | 22 |
2008/12/18 | 9,868 | 10,410 | 9,808 | 10,410 | 6 |
2008/12/17 | 10,109 | 10,910 | 9,868 | 9,868 | 96 |
2008/12/16 | 10,519 | 10,519 | 10,009 | 10,019 | 17 |
2008/12/15 | 11,000 | 11,000 | 10,459 | 10,509 | 59 |
2008/12/12 | 9,508 | 10,169 | 9,508 | 10,149 | 49 |
2008/12/11 | 9,498 | 9,529 | 9,498 | 9,529 | 12 |
2008/12/10 | 9,198 | 9,508 | 9,198 | 9,508 | 14 |
2008/12/09 | 9,158 | 9,408 | 9,158 | 9,188 | 41 |
2008/12/08 | 9,418 | 9,609 | 8,828 | 9,609 | 85 |
2008/12/05 | 9,808 | 9,818 | 9,508 | 9,518 | 51 |
2008/12/04 | 9,908 | 10,009 | 9,858 | 9,868 | 17 |
2008/12/03 | 9,858 | 10,009 | 9,858 | 10,009 | 12 |
2008/12/02 | 10,289 | 10,309 | 9,808 | 10,309 | 13 |
2008/12/01 | 10,109 | 10,109 | 10,009 | 10,109 | 16 |
2008/11/28 | 9,808 | 10,009 | 9,718 | 10,009 | 5 |
2008/11/27 | 10,209 | 10,209 | 9,619 | 9,619 | 17 |
2008/11/26 | 9,609 | 10,309 | 9,609 | 10,209 | 58 |
2008/11/25 | 11,010 | 11,010 | 9,908 | 9,908 | 118 |
2008/11/21 | 10,009 | 10,509 | 9,999 | 10,410 | 40 |
2008/11/20 | 10,009 | 10,189 | 9,508 | 10,189 | 125 |
2008/11/19 | 10,810 | 10,810 | 9,908 | 10,309 | 56 |
2008/11/18 | 11,109 | 11,109 | 11,010 | 11,010 | 3 |
2008/11/17 | 11,010 | 11,010 | 11,010 | 11,010 | 26 |
2008/11/14 | 12,501 | 12,501 | 11,030 | 11,810 | 59 |
2008/11/13 | 11,630 | 12,111 | 11,630 | 12,101 | 13 |
2008/11/12 | 11,721 | 12,291 | 11,721 | 11,890 | 8 |
2008/11/11 | 12,211 | 12,711 | 11,510 | 12,611 | 29 |
2008/11/10 | 13,711 | 13,711 | 12,211 | 12,211 | 168 |
2008/11/07 | 10,539 | 11,510 | 10,539 | 11,510 | 40 |
2008/11/06 | 11,960 | 11,960 | 10,529 | 10,529 | 11 |
2008/11/05 | 11,460 | 12,010 | 11,010 | 11,960 | 99 |
2008/11/04 | 10,599 | 11,510 | 10,509 | 11,209 | 35 |
2008/10/31 | 10,910 | 11,400 | 10,410 | 11,199 | 8 |
2008/10/30 | 10,509 | 11,010 | 10,309 | 10,509 | 9 |
2008/10/29 | 10,309 | 10,910 | 10,309 | 10,910 | 8 |
2008/10/28 | 9,248 | 10,910 | 9,248 | 10,910 | 53 |
2008/10/27 | 10,109 | 10,348 | 9,508 | 10,348 | 104 |
2008/10/24 | 11,209 | 11,209 | 10,209 | 10,400 | 43 |
2008/10/23 | 10,219 | 11,010 | 10,019 | 10,019 | 56 |
2008/10/22 | 10,519 | 10,519 | 10,509 | 10,509 | 34 |
2008/10/21 | 11,010 | 11,410 | 10,910 | 11,010 | 44 |
2008/10/20 | 10,239 | 10,960 | 10,239 | 10,609 | 37 |
2008/10/17 | 10,410 | 11,440 | 10,410 | 10,420 | 125 |
2008/10/16 | 9,017 | 11,410 | 9,017 | 11,410 | 288 |
2008/10/15 | 12,521 | 12,912 | 11,010 | 11,020 | 132 |
2008/10/14 | 14,012 | 14,012 | 12,511 | 13,012 | 102 |
2008/10/10 | 11,010 | 12,211 | 11,010 | 12,211 | 38 |
2008/10/09 | 11,310 | 12,010 | 10,109 | 12,010 | 98 |
2008/10/08 | 11,810 | 12,111 | 9,609 | 12,111 | 200 |
2008/10/07 | 10,009 | 12,010 | 10,009 | 11,610 | 222 |
2008/10/06 | 12,311 | 12,511 | 11,209 | 12,010 | 102 |
2008/10/03 | 14,213 | 14,213 | 12,060 | 12,711 | 221 |
2008/10/02 | 15,733 | 15,733 | 13,731 | 14,062 | 119 |
2008/10/01 | 17,114 | 17,515 | 15,534 | 15,733 | 32 |
2008/09/30 | 17,114 | 17,265 | 17,114 | 17,114 | 103 |
2008/09/29 | 19,067 | 19,267 | 19,017 | 19,116 | 88 |
2008/09/26 | 19,527 | 19,617 | 19,257 | 19,317 | 26 |
2008/09/25 | 20,949 | 20,949 | 20,037 | 20,037 | 103 |
2008/09/24 | 20,228 | 21,419 | 20,198 | 20,558 | 72 |
2008/09/22 | 21,619 | 21,919 | 21,118 | 21,429 | 168 |
2008/09/19 | 23,460 | 23,460 | 22,549 | 22,820 | 69 |
2008/09/18 | 22,519 | 23,621 | 22,519 | 23,470 | 76 |
2008/09/17 | 23,521 | 24,321 | 22,230 | 24,321 | 112 |
2008/09/16 | 22,019 | 24,822 | 20,288 | 24,822 | 159 |
2008/09/12 | 23,521 | 23,521 | 22,420 | 23,020 | 78 |
2008/09/11 | 21,919 | 23,220 | 21,820 | 22,410 | 91 |
2008/09/10 | 21,579 | 21,839 | 21,318 | 21,669 | 151 |
2008/09/09 | 21,439 | 21,609 | 21,118 | 21,318 | 31 |
2008/09/08 | 21,019 | 21,619 | 20,128 | 20,838 | 42 |
2008/09/05 | 20,517 | 21,019 | 20,238 | 21,019 | 28 |
2008/09/04 | 21,919 | 21,919 | 20,248 | 20,517 | 84 |
2008/09/03 | 21,318 | 21,768 | 20,718 | 20,728 | 141 |
2008/09/02 | 21,039 | 21,318 | 20,517 | 21,318 | 88 |
2008/09/01 | 21,019 | 21,519 | 19,317 | 21,039 | 117 |
2008/08/29 | 21,019 | 21,569 | 21,019 | 21,118 | 35 |
2008/08/28 | 21,778 | 21,919 | 20,628 | 21,768 | 125 |
2008/08/27 | 23,721 | 23,721 | 21,238 | 22,019 | 385 |
2008/08/26 | 23,390 | 25,992 | 23,220 | 23,721 | 871 |
2008/08/25 | 23,029 | 23,029 | 23,029 | 23,029 | 76 |
2008/08/22 | 19,867 | 20,517 | 19,867 | 20,027 | 4 |
2008/08/21 | 19,967 | 20,218 | 19,817 | 19,817 | 30 |
2008/08/20 | 19,206 | 19,817 | 19,206 | 19,817 | 14 |
2008/08/19 | 19,216 | 19,517 | 19,067 | 19,206 | 118 |
2008/08/18 | 19,817 | 19,957 | 19,027 | 19,957 | 123 |
2008/08/15 | 21,820 | 21,820 | 20,718 | 21,019 | 35 |
2008/08/14 | 20,238 | 21,318 | 20,218 | 21,218 | 63 |
2008/08/13 | 20,228 | 20,517 | 20,218 | 20,318 | 56 |
2008/08/12 | 21,168 | 21,168 | 20,318 | 20,618 | 50 |
2008/08/11 | 22,320 | 22,320 | 21,419 | 21,709 | 8 |
2008/08/08 | 21,619 | 21,999 | 21,218 | 21,989 | 76 |
2008/08/07 | 22,119 | 22,320 | 22,119 | 22,119 | 4 |
2008/08/06 | 22,469 | 22,469 | 21,019 | 22,340 | 103 |
2008/08/05 | 21,009 | 22,469 | 20,218 | 22,469 | 112 |
2008/08/04 | 21,549 | 21,549 | 20,718 | 21,218 | 116 |
2008/08/01 | 21,519 | 21,619 | 21,019 | 21,619 | 93 |
2008/07/31 | 22,420 | 22,830 | 22,019 | 22,019 | 97 |
2008/07/30 | 23,721 | 23,721 | 22,420 | 22,420 | 100 |
2008/07/29 | 23,820 | 24,601 | 22,169 | 23,420 | 294 |
2008/07/28 | 22,720 | 23,820 | 22,159 | 23,220 | 131 |
2008/07/25 | 22,820 | 22,820 | 22,119 | 22,519 | 41 |
2008/07/24 | 22,940 | 22,940 | 22,009 | 22,519 | 114 |
2008/07/23 | 23,000 | 23,320 | 22,720 | 22,930 | 28 |
2008/07/22 | 24,422 | 24,922 | 22,059 | 23,320 | 112 |
2008/07/18 | 23,921 | 25,022 | 23,921 | 25,022 | 22 |
2008/07/17 | 24,922 | 24,922 | 23,521 | 23,521 | 106 |
2008/07/16 | 24,521 | 25,022 | 24,331 | 25,022 | 25 |
2008/07/15 | 25,723 | 25,723 | 24,422 | 24,422 | 69 |
2008/07/14 | 25,222 | 25,372 | 25,121 | 25,372 | 20 |
2008/07/11 | 24,822 | 25,773 | 24,822 | 25,522 | 16 |
2008/07/10 | 25,022 | 25,922 | 24,822 | 25,522 | 35 |
2008/07/09 | 25,733 | 25,733 | 25,171 | 25,382 | 22 |
2008/07/08 | 25,972 | 25,972 | 25,131 | 25,432 | 31 |
2008/07/07 | 26,022 | 26,022 | 25,022 | 25,081 | 41 |
2008/07/04 | 25,032 | 26,073 | 25,022 | 26,073 | 44 |
2008/07/03 | 25,131 | 25,472 | 24,331 | 24,872 | 98 |
2008/07/02 | 26,133 | 26,133 | 25,042 | 25,623 | 116 |
2008/07/01 | 27,024 | 27,324 | 25,723 | 26,022 | 127 |
2008/06/30 | 26,323 | 28,024 | 26,223 | 27,825 | 49 |
2008/06/27 | 26,924 | 27,223 | 25,623 | 26,924 | 85 |
2008/06/26 | 27,524 | 28,024 | 27,024 | 27,123 | 78 |
2008/06/25 | 28,014 | 28,014 | 26,523 | 27,524 | 98 |
2008/06/24 | 27,634 | 28,725 | 27,624 | 27,765 | 108 |
2008/06/23 | 30,126 | 30,526 | 28,524 | 28,825 | 170 |
2008/06/20 | 29,225 | 30,026 | 29,126 | 30,026 | 103 |
2008/06/19 | 29,215 | 29,626 | 28,705 | 29,315 | 42 |
2008/06/18 | 28,675 | 28,975 | 28,524 | 28,915 | 66 |
2008/06/17 | 28,825 | 29,626 | 28,225 | 28,675 | 76 |
2008/06/16 | 29,265 | 29,526 | 27,624 | 29,426 | 106 |
2008/06/13 | 29,526 | 30,006 | 28,775 | 29,275 | 85 |
2008/06/12 | 30,026 | 30,026 | 29,026 | 29,026 | 133 |
2008/06/11 | 29,516 | 29,926 | 28,825 | 29,926 | 191 |
2008/06/10 | 30,476 | 31,477 | 29,136 | 29,726 | 159 |
2008/06/09 | 29,626 | 30,427 | 29,275 | 30,126 | 117 |
2008/06/06 | 29,775 | 30,777 | 29,526 | 30,327 | 264 |
2008/06/05 | 30,576 | 31,827 | 30,377 | 31,377 | 149 |
2008/06/04 | 31,027 | 32,228 | 29,785 | 31,528 | 356 |
2008/06/03 | 30,777 | 31,477 | 30,327 | 30,626 | 212 |
2008/06/02 | 31,927 | 32,028 | 30,176 | 30,927 | 490 |
2008/05/30 | 33,128 | 33,529 | 31,277 | 31,728 | 757 |
2008/05/29 | 32,528 | 32,528 | 29,526 | 32,528 | 2,103 |
2008/05/28 | 27,524 | 29,526 | 26,924 | 29,526 | 778 |
2008/05/27 | 27,273 | 27,324 | 26,523 | 26,523 | 199 |
2008/05/26 | 27,064 | 27,314 | 26,432 | 27,193 | 142 |
2008/05/23 | 26,454 | 27,024 | 26,022 | 26,813 | 168 |
2008/05/22 | 25,673 | 25,972 | 25,032 | 25,972 | 72 |
2008/05/21 | 26,022 | 26,022 | 24,621 | 25,673 | 472 |
2008/05/20 | 29,126 | 29,126 | 26,843 | 26,924 | 1,286 |
2008/05/19 | 25,623 | 26,123 | 24,402 | 26,123 | 74 |
2008/05/16 | 27,324 | 27,514 | 25,522 | 26,412 | 52 |
2008/05/15 | 27,223 | 27,825 | 27,074 | 27,474 | 56 |
2008/05/14 | 28,524 | 28,825 | 27,123 | 27,524 | 194 |
2008/05/13 | 27,024 | 27,123 | 26,823 | 27,024 | 68 |
2008/05/12 | 26,523 | 27,024 | 26,422 | 27,024 | 65 |
2008/05/09 | 28,225 | 28,225 | 25,723 | 26,523 | 120 |
2008/05/08 | 27,024 | 27,024 | 25,022 | 25,522 | 157 |
2008/05/07 | 24,121 | 26,523 | 24,121 | 26,523 | 128 |
2008/05/02 | 23,921 | 24,521 | 23,131 | 23,521 | 105 |
2008/05/01 | 25,022 | 25,022 | 23,470 | 23,921 | 115 |
2008/04/30 | 25,912 | 25,912 | 24,382 | 25,022 | 35 |
2008/04/28 | 26,513 | 26,513 | 25,121 | 25,372 | 64 |
2008/04/25 | 25,322 | 26,223 | 24,721 | 25,623 | 114 |
2008/04/24 | 25,733 | 27,825 | 24,922 | 25,022 | 591 |
2008/04/23 | 28,875 | 28,875 | 28,524 | 28,524 | 596 |
2008/04/22 | 22,920 | 25,872 | 22,720 | 25,872 | 403 |
2008/04/21 | 22,119 | 22,920 | 21,529 | 22,870 | 128 |
2008/04/18 | 21,109 | 22,019 | 20,888 | 21,519 | 53 |
2008/04/17 | 21,019 | 21,118 | 20,568 | 21,109 | 68 |
2008/04/16 | 21,019 | 21,019 | 20,568 | 20,568 | 46 |
2008/04/15 | 21,019 | 21,019 | 20,618 | 21,019 | 27 |
2008/04/14 | 20,538 | 21,218 | 20,417 | 20,417 | 47 |
2008/04/11 | 20,118 | 20,517 | 20,017 | 20,517 | 63 |
2008/04/10 | 20,848 | 20,848 | 20,057 | 20,057 | 27 |
2008/04/09 | 21,318 | 21,820 | 20,118 | 21,019 | 133 |
2008/04/08 | 20,517 | 21,218 | 20,517 | 21,218 | 62 |
2008/04/07 | 21,268 | 21,268 | 20,628 | 20,748 | 25 |
2008/04/04 | 20,989 | 21,218 | 20,318 | 21,079 | 92 |
2008/04/03 | 20,969 | 20,969 | 20,417 | 20,868 | 13 |
2008/04/02 | 20,017 | 21,019 | 19,817 | 20,969 | 42 |
2008/04/01 | 21,019 | 21,019 | 20,017 | 20,318 | 75 |
2008/03/31 | 20,618 | 20,818 | 20,017 | 20,818 | 48 |
2008/03/28 | 21,019 | 21,318 | 20,517 | 20,517 | 67 |
2008/03/27 | 20,017 | 20,818 | 20,017 | 20,818 | 40 |
2008/03/26 | 20,017 | 20,318 | 19,718 | 20,318 | 19 |
2008/03/25 | 21,019 | 21,019 | 20,017 | 20,417 | 54 |
2008/03/24 | 20,017 | 20,017 | 19,116 | 19,917 | 33 |
2008/03/21 | 19,017 | 20,027 | 19,017 | 20,027 | 16 |
2008/03/19 | 19,417 | 19,807 | 19,007 | 19,076 | 24 |
2008/03/18 | 18,526 | 20,417 | 18,526 | 20,417 | 27 |
2008/03/17 | 19,017 | 19,457 | 18,016 | 19,457 | 98 |
2008/03/14 | 21,148 | 21,148 | 19,718 | 19,718 | 61 |
2008/03/13 | 20,517 | 20,548 | 20,047 | 20,548 | 20 |
2008/03/12 | 20,047 | 21,619 | 20,047 | 20,517 | 56 |
2008/03/11 | 20,017 | 20,318 | 19,116 | 20,017 | 53 |
2008/03/10 | 20,007 | 20,918 | 18,816 | 20,918 | 68 |
2008/03/07 | 20,138 | 20,517 | 20,067 | 20,517 | 21 |
2008/03/06 | 20,397 | 21,019 | 20,397 | 21,019 | 8 |
2008/03/05 | 20,868 | 20,868 | 20,218 | 20,378 | 21 |
2008/03/04 | 21,228 | 21,919 | 20,718 | 20,718 | 54 |
2008/03/03 | 21,118 | 22,519 | 21,029 | 22,019 | 46 |
2008/02/29 | 23,020 | 23,121 | 22,019 | 23,121 | 63 |
2008/02/28 | 22,599 | 23,020 | 22,119 | 23,020 | 24 |
2008/02/27 | 21,810 | 21,999 | 21,228 | 21,999 | 22 |
2008/02/26 | 22,519 | 22,519 | 21,118 | 22,410 | 36 |
2008/02/25 | 23,911 | 23,911 | 22,209 | 22,509 | 47 |
2008/02/22 | 22,119 | 22,619 | 21,029 | 22,519 | 43 |
2008/02/21 | 21,919 | 22,820 | 21,019 | 22,320 | 57 |
2008/02/20 | 24,021 | 25,892 | 22,019 | 22,019 | 190 |
2008/02/19 | 21,409 | 22,910 | 21,228 | 22,900 | 120 |
2008/02/18 | 21,019 | 22,009 | 20,999 | 22,009 | 145 |
2008/02/15 | 19,317 | 20,017 | 18,766 | 20,007 | 107 |
2008/02/14 | 19,467 | 19,517 | 18,016 | 19,517 | 197 |
2008/02/13 | 21,348 | 21,368 | 19,517 | 19,517 | 234 |
2008/02/12 | 21,268 | 23,820 | 21,268 | 22,519 | 270 |
2008/02/08 | 25,022 | 25,022 | 23,941 | 24,271 | 71 |
2008/02/07 | 25,812 | 25,812 | 25,773 | 25,773 | 3 |
2008/02/06 | 25,032 | 25,922 | 25,012 | 25,812 | 47 |
2008/02/05 | 26,123 | 26,123 | 25,121 | 25,131 | 48 |
2008/02/04 | 26,422 | 26,422 | 25,522 | 26,093 | 19 |
2008/02/01 | 26,022 | 26,723 | 25,332 | 26,422 | 52 |
2008/01/31 | 25,922 | 26,022 | 25,472 | 26,022 | 15 |
2008/01/30 | 26,723 | 26,723 | 25,121 | 25,922 | 78 |
2008/01/29 | 26,402 | 26,523 | 25,822 | 26,422 | 120 |
2008/01/28 | 28,825 | 28,825 | 27,024 | 27,604 | 54 |
2008/01/25 | 26,523 | 29,026 | 26,523 | 28,825 | 113 |
2008/01/24 | 27,424 | 27,514 | 26,022 | 26,823 | 78 |
2008/01/23 | 26,823 | 27,424 | 26,223 | 26,523 | 43 |
2008/01/22 | 27,514 | 27,514 | 25,022 | 25,322 | 166 |
2008/01/21 | 28,124 | 28,965 | 27,825 | 28,024 | 240 |
2008/01/18 | 27,524 | 31,528 | 27,524 | 31,528 | 45 |
2008/01/17 | 28,024 | 29,026 | 27,233 | 29,026 | 65 |
2008/01/16 | 29,325 | 29,325 | 26,924 | 28,625 | 60 |
2008/01/15 | 32,829 | 32,829 | 29,076 | 29,225 | 88 |
2008/01/11 | 32,028 | 34,330 | 31,128 | 32,429 | 77 |
2008/01/10 | 33,529 | 33,529 | 33,479 | 33,529 | 11 |
2008/01/09 | 31,178 | 33,429 | 30,226 | 33,429 | 86 |
2008/01/08 | 33,029 | 33,029 | 31,227 | 32,429 | 61 |
2008/01/07 | 34,029 | 34,029 | 32,829 | 33,229 | 40 |
2008/01/04 | 33,429 | 33,629 | 33,429 | 33,529 | 12 |