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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,062 | 3,303 | 3,052 | 3,213 | 756 |
| 2009/12/29 | 3,022 | 3,062 | 3,012 | 3,062 | 41 |
| 2009/12/28 | 2,998 | 3,032 | 2,843 | 2,998 | 412 |
| 2009/12/25 | 2,963 | 2,978 | 2,803 | 2,938 | 399 |
| 2009/12/24 | 3,002 | 3,002 | 2,953 | 2,953 | 268 |
| 2009/12/22 | 3,002 | 3,052 | 2,973 | 2,973 | 179 |
| 2009/12/21 | 2,983 | 3,062 | 2,933 | 3,002 | 181 |
| 2009/12/18 | 3,002 | 3,032 | 2,963 | 2,973 | 167 |
| 2009/12/17 | 3,012 | 3,112 | 3,002 | 3,032 | 118 |
| 2009/12/16 | 3,052 | 3,152 | 3,002 | 3,152 | 216 |
| 2009/12/15 | 3,142 | 3,142 | 2,993 | 3,142 | 228 |
| 2009/12/14 | 3,102 | 3,193 | 2,993 | 3,102 | 115 |
| 2009/12/11 | 2,993 | 3,142 | 2,853 | 3,022 | 526 |
| 2009/12/10 | 3,203 | 3,203 | 3,002 | 3,193 | 87 |
| 2009/12/09 | 3,183 | 3,253 | 3,152 | 3,203 | 128 |
| 2009/12/08 | 3,303 | 3,303 | 3,193 | 3,213 | 140 |
| 2009/12/07 | 3,343 | 3,403 | 3,172 | 3,383 | 196 |
| 2009/12/04 | 3,353 | 3,403 | 3,183 | 3,343 | 118 |
| 2009/12/03 | 3,243 | 3,493 | 3,223 | 3,383 | 401 |
| 2009/12/02 | 3,463 | 3,503 | 3,233 | 3,343 | 532 |
| 2009/12/01 | 3,604 | 3,753 | 3,333 | 3,654 | 217 |
| 2009/11/30 | 3,903 | 3,903 | 3,413 | 3,513 | 869 |
| 2009/11/27 | 3,122 | 3,704 | 3,052 | 3,704 | 933 |
| 2009/11/26 | 3,664 | 3,664 | 3,203 | 3,203 | 655 |
| 2009/11/25 | 3,583 | 3,983 | 3,213 | 3,614 | 734 |
| 2009/11/24 | 2,953 | 3,533 | 2,953 | 3,533 | 1,345 |
| 2009/11/20 | 2,853 | 3,122 | 2,853 | 2,873 | 865 |
| 2009/11/19 | 3,072 | 3,072 | 3,072 | 3,072 | 30 |
| 2009/11/18 | 3,573 | 3,624 | 3,573 | 3,573 | 955 |
| 2009/11/17 | 4,074 | 4,074 | 4,074 | 4,074 | 1,433 |
| 2009/11/16 | 3,573 | 3,573 | 3,573 | 3,573 | 168 |
| 2009/11/13 | 3,072 | 3,072 | 3,072 | 3,072 | 364 |
| 2009/11/12 | 2,697 | 2,702 | 2,607 | 2,672 | 153 |
| 2009/11/11 | 2,672 | 2,717 | 2,667 | 2,667 | 60 |
| 2009/11/10 | 2,702 | 2,783 | 2,662 | 2,692 | 366 |
| 2009/11/09 | 2,813 | 2,813 | 2,753 | 2,803 | 142 |
| 2009/11/06 | 2,853 | 2,903 | 2,808 | 2,853 | 329 |
| 2009/11/05 | 3,102 | 3,102 | 2,803 | 2,883 | 894 |
| 2009/11/04 | 3,283 | 3,283 | 3,142 | 3,193 | 502 |
| 2009/11/02 | 3,303 | 3,303 | 3,132 | 3,253 | 331 |
| 2009/10/30 | 3,493 | 3,503 | 3,303 | 3,333 | 368 |
| 2009/10/29 | 3,433 | 3,553 | 3,303 | 3,533 | 631 |
| 2009/10/28 | 3,654 | 3,654 | 3,463 | 3,493 | 938 |
| 2009/10/27 | 3,903 | 3,903 | 3,604 | 3,753 | 1,085 |
| 2009/10/26 | 3,953 | 4,104 | 3,883 | 3,903 | 1,515 |
| 2009/10/23 | 4,403 | 4,604 | 4,353 | 4,353 | 1,461 |
| 2009/10/22 | 5,025 | 5,405 | 4,184 | 4,854 | 4,264 |
| 2009/10/21 | 5,025 | 5,025 | 5,025 | 5,025 | 813 |
| 2009/10/20 | 4,403 | 4,524 | 4,244 | 4,524 | 3,991 |
| 2009/10/19 | 3,523 | 3,523 | 3,523 | 3,523 | 291 |
| 2009/10/16 | 3,022 | 3,022 | 3,022 | 3,022 | 153 |
| 2009/10/15 | 2,622 | 2,622 | 2,622 | 2,622 | 167 |
| 2009/10/14 | 2,301 | 2,353 | 2,222 | 2,222 | 222 |
| 2009/10/13 | 2,363 | 2,363 | 2,202 | 2,281 | 686 |
| 2009/10/09 | 2,422 | 2,422 | 2,301 | 2,368 | 173 |
| 2009/10/08 | 2,497 | 2,502 | 2,393 | 2,393 | 142 |
| 2009/10/07 | 2,437 | 2,512 | 2,402 | 2,497 | 579 |
| 2009/10/06 | 2,562 | 2,903 | 2,562 | 2,592 | 437 |
| 2009/10/05 | 2,712 | 2,712 | 2,502 | 2,502 | 219 |
| 2009/10/02 | 2,798 | 2,798 | 2,712 | 2,712 | 63 |
| 2009/10/01 | 2,853 | 2,853 | 2,798 | 2,798 | 88 |
| 2009/09/30 | 2,853 | 2,903 | 2,803 | 2,803 | 181 |
| 2009/09/29 | 2,893 | 3,002 | 2,702 | 2,783 | 622 |
| 2009/09/28 | 3,172 | 3,172 | 2,652 | 2,773 | 229 |
| 2009/09/25 | 3,333 | 3,333 | 2,983 | 3,122 | 125 |
| 2009/09/24 | 3,403 | 3,403 | 3,303 | 3,333 | 243 |
| 2009/09/18 | 3,573 | 3,593 | 3,503 | 3,503 | 147 |
| 2009/09/17 | 3,614 | 3,614 | 3,593 | 3,593 | 73 |
| 2009/09/16 | 3,604 | 3,614 | 3,513 | 3,614 | 219 |
| 2009/09/15 | 3,793 | 3,803 | 3,604 | 3,704 | 433 |
| 2009/09/14 | 3,983 | 4,003 | 3,704 | 3,803 | 601 |
| 2009/09/11 | 3,843 | 3,893 | 3,654 | 3,843 | 313 |
| 2009/09/10 | 3,943 | 3,943 | 3,913 | 3,923 | 145 |
| 2009/09/09 | 3,903 | 3,983 | 3,873 | 3,943 | 87 |
| 2009/09/08 | 3,913 | 3,993 | 3,843 | 3,983 | 199 |
| 2009/09/07 | 3,913 | 3,993 | 3,913 | 3,993 | 139 |
| 2009/09/04 | 3,923 | 3,963 | 3,903 | 3,913 | 421 |
| 2009/09/03 | 4,003 | 4,003 | 3,913 | 3,923 | 147 |
| 2009/09/02 | 3,903 | 4,164 | 3,903 | 4,003 | 389 |
| 2009/09/01 | 4,003 | 4,054 | 3,923 | 4,003 | 518 |
| 2009/08/31 | 3,903 | 4,154 | 3,853 | 4,124 | 543 |
| 2009/08/28 | 3,863 | 3,893 | 3,704 | 3,893 | 365 |
| 2009/08/27 | 3,833 | 3,983 | 3,803 | 3,813 | 654 |
| 2009/08/26 | 4,044 | 4,054 | 3,823 | 3,853 | 352 |
| 2009/08/25 | 4,024 | 4,164 | 4,003 | 4,003 | 917 |
| 2009/08/24 | 4,114 | 4,274 | 4,054 | 4,054 | 775 |
| 2009/08/21 | 4,524 | 4,664 | 4,274 | 4,314 | 539 |
| 2009/08/20 | 4,674 | 4,794 | 4,644 | 4,764 | 22 |
| 2009/08/19 | 4,854 | 4,975 | 4,654 | 4,674 | 93 |
| 2009/08/18 | 5,154 | 5,154 | 4,905 | 4,905 | 37 |
| 2009/08/17 | 5,124 | 5,154 | 5,124 | 5,154 | 49 |
| 2009/08/14 | 5,295 | 5,295 | 4,754 | 4,975 | 371 |
| 2009/08/13 | 5,885 | 6,196 | 5,005 | 5,335 | 1,190 |
| 2009/08/12 | 4,774 | 5,284 | 4,774 | 5,284 | 455 |
| 2009/08/11 | 4,754 | 4,794 | 4,754 | 4,784 | 55 |
| 2009/08/10 | 4,834 | 4,885 | 4,764 | 4,804 | 120 |
| 2009/08/07 | 4,885 | 4,885 | 4,754 | 4,885 | 31 |
| 2009/08/06 | 4,744 | 4,885 | 4,744 | 4,885 | 50 |
| 2009/08/05 | 4,824 | 4,895 | 4,784 | 4,895 | 170 |
| 2009/08/04 | 4,875 | 5,005 | 4,804 | 4,834 | 297 |
| 2009/08/03 | 4,905 | 4,955 | 4,905 | 4,915 | 24 |
| 2009/07/31 | 4,975 | 5,015 | 4,844 | 4,885 | 91 |
| 2009/07/30 | 4,854 | 5,005 | 4,854 | 4,995 | 14 |
| 2009/07/29 | 5,015 | 5,405 | 4,875 | 5,005 | 173 |
| 2009/07/28 | 4,915 | 5,305 | 4,804 | 5,015 | 214 |
| 2009/07/27 | 5,204 | 5,204 | 4,915 | 4,915 | 25 |
| 2009/07/24 | 5,184 | 5,204 | 5,104 | 5,204 | 272 |
| 2009/07/23 | 5,005 | 5,174 | 5,005 | 5,174 | 86 |
| 2009/07/22 | 5,054 | 5,114 | 4,905 | 5,005 | 48 |
| 2009/07/21 | 4,955 | 5,234 | 4,905 | 5,234 | 63 |
| 2009/07/17 | 4,804 | 5,194 | 4,804 | 4,824 | 151 |
| 2009/07/16 | 4,574 | 5,074 | 4,574 | 5,005 | 198 |
| 2009/07/15 | 5,405 | 5,405 | 5,025 | 5,025 | 440 |
| 2009/07/14 | 4,905 | 4,905 | 4,905 | 4,905 | 30 |
| 2009/07/13 | 5,365 | 5,365 | 4,403 | 4,403 | 500 |
| 2009/07/10 | 5,555 | 5,644 | 5,405 | 5,405 | 90 |
| 2009/07/09 | 6,005 | 6,005 | 5,644 | 5,654 | 37 |
| 2009/07/08 | 5,905 | 5,905 | 5,736 | 5,885 | 39 |
| 2009/07/07 | 6,296 | 6,296 | 5,915 | 5,925 | 57 |
| 2009/07/06 | 6,105 | 6,105 | 5,905 | 6,105 | 134 |
| 2009/07/03 | 5,965 | 6,196 | 5,905 | 6,005 | 28 |
| 2009/07/02 | 5,995 | 6,256 | 5,716 | 6,206 | 126 |
| 2009/07/01 | 5,905 | 6,005 | 5,736 | 5,905 | 121 |
| 2009/06/30 | 6,356 | 6,405 | 5,495 | 5,875 | 502 |
| 2009/06/29 | 6,356 | 6,485 | 6,266 | 6,435 | 101 |
| 2009/06/26 | 6,535 | 6,535 | 6,356 | 6,455 | 26 |
| 2009/06/25 | 6,495 | 6,706 | 6,246 | 6,525 | 184 |
| 2009/06/24 | 6,505 | 6,505 | 6,045 | 6,336 | 96 |
| 2009/06/23 | 6,296 | 6,576 | 6,005 | 6,336 | 217 |
| 2009/06/22 | 6,296 | 6,445 | 6,045 | 6,445 | 133 |
| 2009/06/19 | 6,115 | 6,505 | 6,115 | 6,495 | 217 |
| 2009/06/18 | 6,606 | 6,726 | 6,015 | 6,216 | 405 |
| 2009/06/17 | 6,706 | 7,156 | 6,505 | 6,525 | 2,072 |
| 2009/06/16 | 7,507 | 7,507 | 7,507 | 7,507 | 805 |
| 2009/06/15 | 6,025 | 6,505 | 6,025 | 6,505 | 1,076 |
| 2009/06/12 | 5,435 | 5,795 | 5,365 | 5,505 | 389 |
| 2009/06/11 | 5,284 | 5,435 | 5,284 | 5,435 | 211 |
| 2009/06/10 | 5,295 | 5,385 | 5,214 | 5,375 | 163 |
| 2009/06/09 | 5,264 | 5,405 | 5,264 | 5,305 | 292 |
| 2009/06/08 | 5,335 | 5,455 | 5,264 | 5,274 | 125 |
| 2009/06/05 | 5,405 | 5,495 | 5,204 | 5,495 | 151 |
| 2009/06/04 | 5,435 | 5,435 | 5,154 | 5,405 | 648 |
| 2009/06/03 | 6,105 | 6,105 | 5,204 | 5,736 | 1,035 |
| 2009/06/02 | 5,035 | 6,206 | 4,965 | 6,206 | 1,942 |
| 2009/06/01 | 5,015 | 5,405 | 5,015 | 5,204 | 517 |
| 2009/05/29 | 5,455 | 5,455 | 5,084 | 5,284 | 404 |
| 2009/05/28 | 5,505 | 5,505 | 5,305 | 5,375 | 164 |
| 2009/05/27 | 5,505 | 5,644 | 5,445 | 5,495 | 225 |
| 2009/05/26 | 5,315 | 5,495 | 5,315 | 5,355 | 153 |
| 2009/05/25 | 5,465 | 5,495 | 5,274 | 5,295 | 60 |
| 2009/05/22 | 5,164 | 5,365 | 5,084 | 5,204 | 156 |
| 2009/05/21 | 5,134 | 5,545 | 5,044 | 5,214 | 324 |
| 2009/05/20 | 5,405 | 5,595 | 5,005 | 5,284 | 562 |
| 2009/05/19 | 5,704 | 5,704 | 5,005 | 5,595 | 1,008 |
| 2009/05/18 | 6,005 | 6,005 | 6,005 | 6,005 | 21 |
| 2009/05/15 | 7,266 | 7,266 | 6,997 | 7,007 | 87 |
| 2009/05/14 | 7,096 | 7,096 | 6,886 | 6,906 | 147 |
| 2009/05/13 | 7,007 | 7,216 | 7,007 | 7,096 | 93 |
| 2009/05/12 | 6,906 | 7,027 | 6,736 | 7,027 | 83 |
| 2009/05/11 | 6,786 | 6,975 | 6,786 | 6,906 | 63 |
| 2009/05/08 | 6,756 | 7,007 | 6,756 | 6,816 | 45 |
| 2009/05/07 | 6,786 | 6,856 | 6,786 | 6,796 | 26 |
| 2009/05/01 | 6,706 | 6,756 | 6,706 | 6,756 | 7 |
| 2009/04/30 | 7,007 | 7,007 | 6,545 | 6,706 | 88 |
| 2009/04/28 | 6,965 | 7,007 | 6,965 | 7,007 | 11 |
| 2009/04/27 | 6,906 | 6,906 | 6,806 | 6,806 | 76 |
| 2009/04/24 | 7,017 | 7,017 | 6,666 | 7,007 | 207 |
| 2009/04/23 | 6,956 | 6,997 | 6,916 | 6,997 | 10 |
| 2009/04/22 | 7,007 | 7,007 | 6,806 | 6,806 | 33 |
| 2009/04/21 | 6,856 | 6,956 | 6,856 | 6,956 | 9 |
| 2009/04/20 | 7,106 | 7,106 | 6,856 | 7,007 | 22 |
| 2009/04/16 | 7,027 | 7,106 | 6,956 | 7,106 | 11 |
| 2009/04/15 | 7,407 | 7,407 | 7,007 | 7,106 | 177 |
| 2009/04/14 | 7,507 | 7,607 | 7,206 | 7,206 | 240 |
| 2009/04/13 | 7,216 | 7,467 | 7,216 | 7,407 | 57 |
| 2009/04/10 | 7,106 | 7,156 | 6,716 | 7,017 | 167 |
| 2009/04/09 | 7,106 | 7,106 | 6,816 | 7,007 | 71 |
| 2009/04/08 | 6,816 | 7,007 | 6,806 | 7,007 | 17 |
| 2009/04/07 | 7,507 | 7,507 | 6,706 | 7,007 | 167 |
| 2009/04/06 | 6,636 | 7,507 | 6,555 | 7,497 | 426 |
| 2009/04/03 | 6,405 | 6,606 | 6,365 | 6,505 | 88 |
| 2009/04/02 | 6,505 | 6,505 | 6,365 | 6,505 | 61 |
| 2009/04/01 | 6,405 | 6,505 | 6,405 | 6,505 | 110 |
| 2009/03/31 | 6,485 | 6,505 | 6,455 | 6,495 | 53 |
| 2009/03/30 | 6,505 | 6,505 | 6,495 | 6,495 | 43 |
| 2009/03/27 | 6,495 | 6,505 | 6,405 | 6,485 | 20 |
| 2009/03/26 | 6,356 | 6,505 | 6,206 | 6,495 | 72 |
| 2009/03/25 | 6,756 | 6,756 | 6,326 | 6,356 | 79 |
| 2009/03/24 | 6,356 | 6,706 | 6,306 | 6,606 | 90 |
| 2009/03/23 | 6,266 | 6,495 | 6,246 | 6,495 | 137 |
| 2009/03/19 | 6,756 | 6,756 | 6,316 | 6,316 | 132 |
| 2009/03/18 | 6,706 | 7,106 | 6,606 | 6,856 | 83 |
| 2009/03/17 | 6,505 | 6,906 | 6,495 | 6,706 | 155 |
| 2009/03/16 | 7,057 | 7,057 | 6,706 | 6,906 | 60 |
| 2009/03/13 | 7,607 | 7,607 | 7,437 | 7,437 | 60 |
| 2009/03/12 | 7,706 | 7,706 | 7,106 | 7,206 | 57 |
| 2009/03/11 | 6,505 | 7,597 | 6,505 | 7,507 | 134 |
| 2009/03/10 | 7,027 | 7,306 | 6,806 | 6,806 | 15 |
| 2009/03/09 | 7,607 | 7,607 | 7,027 | 7,027 | 11 |
| 2009/03/06 | 7,507 | 7,507 | 7,407 | 7,407 | 10 |
| 2009/03/05 | 7,517 | 7,766 | 7,507 | 7,537 | 28 |
| 2009/03/04 | 7,667 | 7,947 | 7,507 | 7,776 | 47 |
| 2009/03/03 | 7,706 | 7,907 | 7,657 | 7,907 | 30 |
| 2009/03/02 | 7,816 | 7,997 | 7,706 | 7,957 | 52 |
| 2009/02/27 | 7,676 | 7,967 | 7,657 | 7,957 | 26 |
| 2009/02/26 | 7,997 | 7,997 | 7,676 | 7,676 | 21 |
| 2009/02/25 | 8,007 | 8,007 | 7,706 | 7,706 | 68 |
| 2009/02/24 | 8,187 | 8,187 | 8,007 | 8,007 | 7 |
| 2009/02/23 | 8,127 | 8,207 | 7,786 | 8,207 | 26 |
| 2009/02/20 | 9,109 | 9,109 | 8,127 | 8,127 | 45 |
| 2009/02/19 | 9,109 | 9,109 | 9,109 | 9,109 | 1 |
| 2009/02/18 | 9,087 | 9,109 | 9,087 | 9,109 | 6 |
| 2009/02/17 | 9,017 | 9,158 | 9,017 | 9,017 | 11 |
| 2009/02/16 | 9,208 | 9,208 | 9,007 | 9,007 | 5 |
| 2009/02/13 | 9,689 | 9,709 | 9,408 | 9,709 | 57 |
| 2009/02/12 | 9,027 | 9,258 | 9,007 | 9,258 | 14 |
| 2009/02/10 | 9,067 | 9,158 | 9,007 | 9,007 | 12 |
| 2009/02/09 | 9,109 | 9,158 | 9,109 | 9,158 | 5 |
| 2009/02/06 | 9,308 | 9,308 | 9,208 | 9,298 | 14 |
| 2009/02/05 | 8,928 | 9,128 | 8,808 | 9,118 | 38 |
| 2009/02/04 | 9,109 | 9,228 | 9,007 | 9,228 | 66 |
| 2009/02/03 | 9,118 | 9,308 | 9,109 | 9,208 | 38 |
| 2009/02/02 | 9,609 | 9,609 | 9,109 | 9,218 | 67 |
| 2009/01/30 | 9,529 | 9,609 | 9,529 | 9,609 | 5 |
| 2009/01/29 | 9,778 | 9,788 | 9,589 | 9,768 | 14 |
| 2009/01/28 | 9,788 | 9,788 | 9,609 | 9,778 | 10 |
| 2009/01/27 | 9,709 | 9,778 | 9,529 | 9,778 | 12 |
| 2009/01/26 | 9,529 | 9,788 | 9,529 | 9,788 | 25 |
| 2009/01/23 | 10,009 | 10,009 | 9,508 | 9,518 | 83 |
| 2009/01/22 | 9,458 | 9,788 | 9,448 | 9,788 | 69 |
| 2009/01/21 | 9,808 | 9,808 | 9,518 | 9,559 | 39 |
| 2009/01/20 | 9,908 | 9,918 | 9,808 | 9,808 | 33 |
| 2009/01/19 | 9,838 | 10,009 | 9,838 | 10,009 | 25 |
| 2009/01/16 | 10,519 | 10,529 | 9,828 | 9,828 | 73 |
| 2009/01/15 | 10,679 | 10,759 | 10,039 | 10,719 | 122 |
| 2009/01/14 | 9,918 | 10,279 | 9,808 | 10,279 | 71 |
| 2009/01/13 | 10,489 | 10,489 | 10,019 | 10,229 | 38 |
| 2009/01/09 | 10,269 | 10,289 | 9,848 | 10,289 | 31 |
| 2009/01/08 | 10,119 | 10,289 | 10,009 | 10,289 | 32 |
| 2009/01/07 | 10,619 | 10,619 | 10,259 | 10,309 | 62 |
| 2009/01/06 | 10,229 | 11,010 | 10,229 | 10,609 | 97 |
| 2009/01/05 | 10,569 | 10,609 | 10,309 | 10,410 | 24 |