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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,943 | 3,082 | 2,923 | 3,017 | 104 |
| 2010/12/29 | 2,903 | 2,953 | 2,814 | 2,943 | 232 |
| 2010/12/28 | 2,928 | 2,928 | 2,903 | 2,903 | 26 |
| 2010/12/27 | 3,002 | 3,012 | 2,854 | 2,953 | 258 |
| 2010/12/24 | 3,107 | 3,303 | 2,792 | 3,012 | 1,359 |
| 2010/12/22 | 2,833 | 2,993 | 2,833 | 2,991 | 123 |
| 2010/12/21 | 2,983 | 2,983 | 2,763 | 2,883 | 210 |
| 2010/12/20 | 2,818 | 2,990 | 2,818 | 2,903 | 71 |
| 2010/12/17 | 2,823 | 2,958 | 2,818 | 2,819 | 13 |
| 2010/12/16 | 3,001 | 3,001 | 2,855 | 2,855 | 45 |
| 2010/12/15 | 2,803 | 2,953 | 2,803 | 2,903 | 92 |
| 2010/12/14 | 2,818 | 2,878 | 2,798 | 2,798 | 25 |
| 2010/12/13 | 2,753 | 2,903 | 2,753 | 2,818 | 96 |
| 2010/12/10 | 3,002 | 3,002 | 2,753 | 2,753 | 95 |
| 2010/12/09 | 2,900 | 3,092 | 2,893 | 2,978 | 92 |
| 2010/12/08 | 2,853 | 3,000 | 2,753 | 3,000 | 208 |
| 2010/12/07 | 2,903 | 3,203 | 2,843 | 2,903 | 947 |
| 2010/12/06 | 2,763 | 2,903 | 2,763 | 2,899 | 155 |
| 2010/12/03 | 2,813 | 2,823 | 2,779 | 2,823 | 47 |
| 2010/12/02 | 2,798 | 2,843 | 2,703 | 2,842 | 253 |
| 2010/12/01 | 2,787 | 2,802 | 2,623 | 2,752 | 207 |
| 2010/11/30 | 2,702 | 2,802 | 2,602 | 2,785 | 207 |
| 2010/11/29 | 2,602 | 2,622 | 2,572 | 2,622 | 26 |
| 2010/11/26 | 2,672 | 2,783 | 2,582 | 2,602 | 122 |
| 2010/11/25 | 2,515 | 2,773 | 2,515 | 2,773 | 331 |
| 2010/11/24 | 2,502 | 2,515 | 2,472 | 2,515 | 277 |
| 2010/11/22 | 2,662 | 2,702 | 2,514 | 2,514 | 346 |
| 2010/11/19 | 2,517 | 2,642 | 2,502 | 2,552 | 775 |
| 2010/11/18 | 2,702 | 2,702 | 2,552 | 2,652 | 383 |
| 2010/11/17 | 2,797 | 2,844 | 2,646 | 2,844 | 407 |
| 2010/11/16 | 2,803 | 2,849 | 2,532 | 2,847 | 663 |
| 2010/11/15 | 2,220 | 2,822 | 2,220 | 2,727 | 1,005 |
| 2010/11/12 | 2,044 | 2,321 | 2,044 | 2,321 | 192 |
| 2010/11/11 | 2,072 | 2,144 | 1,972 | 2,144 | 86 |
| 2010/11/10 | 2,152 | 2,152 | 2,057 | 2,144 | 111 |
| 2010/11/09 | 2,072 | 2,072 | 2,054 | 2,054 | 5 |
| 2010/11/08 | 1,851 | 2,102 | 1,851 | 2,072 | 113 |
| 2010/11/05 | 1,901 | 2,032 | 1,771 | 2,002 | 151 |
| 2010/11/04 | 1,801 | 1,971 | 1,801 | 1,901 | 224 |
| 2010/11/02 | 1,861 | 1,922 | 1,811 | 1,922 | 19 |
| 2010/11/01 | 1,851 | 1,901 | 1,751 | 1,901 | 20 |
| 2010/10/29 | 1,871 | 1,901 | 1,784 | 1,784 | 106 |
| 2010/10/28 | 1,901 | 1,912 | 1,805 | 1,912 | 31 |
| 2010/10/27 | 1,824 | 1,914 | 1,824 | 1,901 | 89 |
| 2010/10/26 | 1,983 | 1,983 | 1,960 | 1,983 | 19 |
| 2010/10/25 | 2,102 | 2,102 | 1,957 | 1,983 | 158 |
| 2010/10/22 | 1,942 | 1,942 | 1,912 | 1,932 | 26 |
| 2010/10/21 | 2,027 | 2,037 | 1,811 | 1,931 | 325 |
| 2010/10/20 | 1,851 | 2,037 | 1,851 | 2,027 | 134 |
| 2010/10/19 | 1,892 | 2,000 | 1,881 | 1,927 | 92 |
| 2010/10/18 | 2,023 | 2,023 | 1,701 | 1,852 | 245 |
| 2010/10/15 | 1,865 | 2,330 | 1,865 | 2,023 | 1,008 |
| 2010/10/14 | 1,801 | 1,937 | 1,801 | 1,930 | 80 |
| 2010/10/13 | 1,801 | 1,945 | 1,801 | 1,865 | 155 |
| 2010/10/12 | 1,887 | 1,901 | 1,801 | 1,901 | 75 |
| 2010/10/08 | 1,800 | 1,890 | 1,793 | 1,887 | 671 |
| 2010/10/07 | 2,082 | 2,082 | 1,926 | 2,000 | 325 |
| 2010/10/06 | 2,101 | 2,267 | 2,052 | 2,202 | 264 |
| 2010/10/05 | 2,222 | 2,363 | 2,202 | 2,252 | 189 |
| 2010/10/04 | 2,304 | 2,395 | 2,264 | 2,395 | 22 |
| 2010/10/01 | 2,402 | 2,402 | 2,252 | 2,402 | 65 |
| 2010/09/30 | 2,452 | 2,452 | 2,452 | 2,452 | 7 |
| 2010/09/29 | 2,334 | 2,452 | 2,281 | 2,452 | 57 |
| 2010/09/28 | 2,301 | 2,552 | 2,262 | 2,284 | 106 |
| 2010/09/27 | 2,432 | 2,552 | 2,404 | 2,474 | 92 |
| 2010/09/24 | 2,502 | 2,601 | 2,373 | 2,532 | 196 |
| 2010/09/22 | 2,321 | 2,567 | 2,321 | 2,402 | 285 |
| 2010/09/21 | 2,253 | 2,341 | 2,253 | 2,272 | 35 |
| 2010/09/17 | 2,204 | 2,393 | 2,202 | 2,303 | 160 |
| 2010/09/16 | 2,252 | 2,341 | 2,227 | 2,341 | 128 |
| 2010/09/15 | 2,202 | 2,300 | 2,202 | 2,300 | 119 |
| 2010/09/14 | 2,301 | 2,343 | 2,202 | 2,343 | 359 |
| 2010/09/13 | 2,232 | 2,471 | 2,232 | 2,398 | 328 |
| 2010/09/10 | 2,412 | 2,484 | 2,393 | 2,482 | 226 |
| 2010/09/09 | 2,422 | 2,484 | 2,417 | 2,484 | 116 |
| 2010/09/08 | 2,522 | 2,522 | 2,402 | 2,480 | 49 |
| 2010/09/07 | 2,572 | 2,587 | 2,512 | 2,587 | 15 |
| 2010/09/06 | 2,652 | 2,652 | 2,545 | 2,602 | 172 |
| 2010/09/03 | 2,523 | 2,642 | 2,502 | 2,642 | 151 |
| 2010/09/02 | 2,514 | 2,601 | 2,514 | 2,596 | 10 |
| 2010/09/01 | 2,601 | 2,601 | 2,502 | 2,591 | 36 |
| 2010/08/31 | 2,532 | 2,601 | 2,502 | 2,601 | 55 |
| 2010/08/30 | 2,515 | 2,627 | 2,502 | 2,553 | 365 |
| 2010/08/27 | 2,527 | 2,527 | 2,502 | 2,502 | 25 |
| 2010/08/26 | 2,550 | 2,583 | 2,500 | 2,500 | 131 |
| 2010/08/25 | 2,502 | 2,502 | 2,402 | 2,500 | 169 |
| 2010/08/24 | 2,353 | 2,422 | 2,353 | 2,402 | 99 |
| 2010/08/23 | 2,311 | 2,353 | 2,252 | 2,353 | 74 |
| 2010/08/20 | 2,232 | 2,353 | 2,232 | 2,351 | 110 |
| 2010/08/19 | 2,353 | 2,353 | 2,202 | 2,348 | 116 |
| 2010/08/18 | 2,373 | 2,373 | 2,301 | 2,353 | 25 |
| 2010/08/17 | 2,225 | 2,351 | 2,224 | 2,351 | 516 |
| 2010/08/16 | 2,412 | 2,434 | 2,333 | 2,426 | 74 |
| 2010/08/13 | 2,412 | 2,547 | 2,363 | 2,502 | 66 |
| 2010/08/12 | 2,383 | 2,502 | 2,383 | 2,502 | 182 |
| 2010/08/11 | 2,358 | 2,490 | 2,301 | 2,481 | 187 |
| 2010/08/10 | 2,393 | 2,402 | 2,358 | 2,402 | 59 |
| 2010/08/09 | 2,390 | 2,402 | 2,301 | 2,398 | 94 |
| 2010/08/06 | 2,354 | 2,391 | 2,301 | 2,391 | 166 |
| 2010/08/05 | 2,432 | 2,432 | 2,348 | 2,353 | 75 |
| 2010/08/04 | 2,353 | 2,451 | 2,301 | 2,451 | 220 |
| 2010/08/03 | 2,426 | 2,432 | 2,373 | 2,373 | 60 |
| 2010/08/02 | 2,465 | 2,465 | 2,353 | 2,383 | 232 |
| 2010/07/30 | 2,363 | 2,502 | 2,301 | 2,502 | 401 |
| 2010/07/29 | 2,470 | 2,492 | 2,378 | 2,464 | 368 |
| 2010/07/28 | 2,541 | 2,552 | 2,467 | 2,530 | 101 |
| 2010/07/27 | 2,482 | 2,547 | 2,482 | 2,541 | 34 |
| 2010/07/26 | 2,512 | 2,547 | 2,492 | 2,547 | 63 |
| 2010/07/23 | 2,601 | 2,601 | 2,452 | 2,541 | 246 |
| 2010/07/22 | 2,378 | 2,449 | 2,301 | 2,400 | 383 |
| 2010/07/21 | 2,402 | 2,477 | 2,363 | 2,427 | 834 |
| 2010/07/20 | 2,652 | 2,677 | 2,449 | 2,601 | 535 |
| 2010/07/16 | 2,803 | 2,813 | 2,652 | 2,792 | 650 |
| 2010/07/15 | 2,903 | 2,948 | 2,823 | 2,823 | 208 |
| 2010/07/14 | 2,879 | 3,047 | 2,878 | 2,903 | 626 |
| 2010/07/13 | 3,188 | 3,188 | 2,797 | 2,973 | 1,766 |
| 2010/07/12 | 3,203 | 3,203 | 3,157 | 3,183 | 155 |
| 2010/07/09 | 3,288 | 3,313 | 3,102 | 3,178 | 202 |
| 2010/07/08 | 3,218 | 3,323 | 3,172 | 3,313 | 198 |
| 2010/07/07 | 3,198 | 3,213 | 3,188 | 3,213 | 66 |
| 2010/07/06 | 3,323 | 3,333 | 3,233 | 3,233 | 119 |
| 2010/07/05 | 3,243 | 3,313 | 3,233 | 3,313 | 106 |
| 2010/07/02 | 3,243 | 3,293 | 3,172 | 3,203 | 67 |
| 2010/07/01 | 3,142 | 3,313 | 3,142 | 3,228 | 161 |
| 2010/06/30 | 3,288 | 3,303 | 3,102 | 3,213 | 421 |
| 2010/06/29 | 3,333 | 3,383 | 3,253 | 3,313 | 267 |
| 2010/06/28 | 3,383 | 3,428 | 3,303 | 3,428 | 134 |
| 2010/06/25 | 3,543 | 3,543 | 3,358 | 3,453 | 239 |
| 2010/06/24 | 3,243 | 3,604 | 3,208 | 3,588 | 765 |
| 2010/06/23 | 3,273 | 3,273 | 3,208 | 3,213 | 44 |
| 2010/06/22 | 3,248 | 3,303 | 3,193 | 3,283 | 173 |
| 2010/06/21 | 3,383 | 3,383 | 3,218 | 3,293 | 102 |
| 2010/06/18 | 3,323 | 3,403 | 3,283 | 3,393 | 126 |
| 2010/06/17 | 3,378 | 3,393 | 3,213 | 3,313 | 144 |
| 2010/06/16 | 3,403 | 3,463 | 3,193 | 3,308 | 404 |
| 2010/06/15 | 3,178 | 3,268 | 3,178 | 3,193 | 690 |
| 2010/06/14 | 3,273 | 3,333 | 3,167 | 3,293 | 180 |
| 2010/06/11 | 3,172 | 3,353 | 3,152 | 3,243 | 480 |
| 2010/06/10 | 3,453 | 3,453 | 3,032 | 3,152 | 2,948 |
| 2010/06/09 | 3,493 | 3,493 | 3,338 | 3,453 | 9 |
| 2010/06/08 | 3,263 | 3,453 | 3,263 | 3,453 | 103 |
| 2010/06/07 | 3,433 | 3,478 | 3,353 | 3,433 | 173 |
| 2010/06/04 | 3,503 | 3,503 | 3,403 | 3,493 | 245 |
| 2010/06/03 | 3,604 | 3,704 | 3,518 | 3,639 | 86 |
| 2010/06/02 | 3,288 | 3,593 | 3,288 | 3,573 | 160 |
| 2010/06/01 | 3,373 | 3,533 | 3,323 | 3,328 | 119 |
| 2010/05/31 | 3,523 | 3,699 | 3,263 | 3,373 | 298 |
| 2010/05/28 | 3,253 | 3,498 | 3,253 | 3,498 | 36 |
| 2010/05/27 | 3,343 | 3,383 | 3,203 | 3,323 | 36 |
| 2010/05/26 | 3,233 | 3,493 | 3,183 | 3,183 | 197 |
| 2010/05/25 | 3,773 | 3,773 | 3,313 | 3,318 | 295 |
| 2010/05/24 | 3,473 | 3,634 | 3,343 | 3,634 | 158 |
| 2010/05/21 | 3,503 | 3,604 | 3,453 | 3,593 | 306 |
| 2010/05/20 | 3,353 | 3,803 | 3,233 | 3,773 | 136 |
| 2010/05/19 | 3,203 | 3,493 | 3,092 | 3,488 | 615 |
| 2010/05/18 | 3,723 | 3,723 | 3,223 | 3,223 | 403 |
| 2010/05/17 | 3,654 | 3,654 | 3,488 | 3,644 | 319 |
| 2010/05/14 | 3,553 | 3,699 | 3,503 | 3,573 | 249 |
| 2010/05/13 | 3,578 | 3,743 | 3,303 | 3,614 | 314 |
| 2010/05/12 | 3,704 | 3,833 | 3,433 | 3,578 | 667 |
| 2010/05/11 | 3,903 | 3,903 | 3,674 | 3,743 | 850 |
| 2010/05/10 | 4,353 | 4,459 | 3,903 | 3,993 | 1,236 |
| 2010/05/07 | 4,504 | 4,504 | 4,024 | 4,388 | 348 |
| 2010/05/06 | 4,353 | 4,504 | 4,309 | 4,418 | 387 |
| 2010/04/30 | 4,373 | 4,504 | 4,373 | 4,454 | 545 |
| 2010/04/28 | 4,454 | 4,504 | 4,204 | 4,504 | 359 |
| 2010/04/27 | 4,684 | 4,714 | 4,423 | 4,504 | 236 |
| 2010/04/26 | 4,614 | 4,789 | 4,584 | 4,614 | 425 |
| 2010/04/23 | 4,554 | 4,789 | 4,554 | 4,604 | 459 |
| 2010/04/22 | 4,504 | 4,569 | 4,254 | 4,353 | 657 |
| 2010/04/21 | 4,799 | 4,824 | 4,204 | 4,403 | 2,435 |
| 2010/04/20 | 4,799 | 5,295 | 4,784 | 5,064 | 8,046 |
| 2010/04/19 | 3,993 | 4,694 | 3,624 | 4,589 | 3,442 |
| 2010/04/16 | 4,744 | 4,744 | 3,753 | 3,993 | 5,031 |
| 2010/04/15 | 3,413 | 4,124 | 3,408 | 4,124 | 2,789 |
| 2010/04/14 | 3,268 | 3,433 | 3,268 | 3,423 | 429 |
| 2010/04/13 | 3,283 | 3,328 | 3,228 | 3,263 | 261 |
| 2010/04/12 | 3,393 | 3,398 | 3,253 | 3,333 | 208 |
| 2010/04/09 | 3,198 | 3,423 | 3,152 | 3,398 | 314 |
| 2010/04/08 | 3,273 | 3,273 | 3,198 | 3,268 | 74 |
| 2010/04/07 | 3,152 | 3,273 | 3,152 | 3,273 | 134 |
| 2010/04/06 | 3,122 | 3,162 | 3,122 | 3,142 | 296 |
| 2010/04/05 | 3,253 | 3,263 | 3,183 | 3,223 | 108 |
| 2010/04/02 | 3,303 | 3,303 | 3,162 | 3,203 | 189 |
| 2010/04/01 | 3,303 | 3,303 | 3,243 | 3,303 | 179 |
| 2010/03/31 | 3,313 | 3,313 | 3,203 | 3,253 | 143 |
| 2010/03/30 | 3,303 | 3,323 | 3,213 | 3,313 | 122 |
| 2010/03/29 | 3,303 | 3,343 | 3,253 | 3,343 | 191 |
| 2010/03/26 | 3,393 | 3,393 | 3,283 | 3,343 | 136 |
| 2010/03/25 | 3,413 | 3,413 | 3,253 | 3,393 | 149 |
| 2010/03/24 | 3,383 | 3,383 | 3,243 | 3,343 | 221 |
| 2010/03/23 | 3,213 | 3,363 | 3,102 | 3,348 | 503 |
| 2010/03/19 | 3,183 | 3,233 | 3,132 | 3,233 | 272 |
| 2010/03/18 | 3,213 | 3,253 | 3,183 | 3,183 | 114 |
| 2010/03/17 | 3,172 | 3,453 | 3,172 | 3,203 | 706 |
| 2010/03/16 | 3,152 | 3,323 | 3,132 | 3,243 | 695 |
| 2010/03/15 | 3,253 | 3,303 | 3,162 | 3,167 | 267 |
| 2010/03/12 | 3,448 | 3,513 | 3,333 | 3,443 | 164 |
| 2010/03/11 | 3,353 | 3,438 | 3,243 | 3,433 | 206 |
| 2010/03/10 | 3,157 | 3,413 | 3,107 | 3,383 | 540 |
| 2010/03/09 | 3,122 | 3,263 | 3,082 | 3,223 | 132 |
| 2010/03/08 | 3,117 | 3,203 | 3,117 | 3,122 | 85 |
| 2010/03/05 | 3,203 | 3,203 | 3,082 | 3,122 | 370 |
| 2010/03/04 | 3,223 | 3,243 | 3,142 | 3,183 | 251 |
| 2010/03/03 | 3,243 | 3,243 | 3,203 | 3,203 | 41 |
| 2010/03/02 | 3,142 | 3,288 | 3,142 | 3,243 | 170 |
| 2010/03/01 | 3,188 | 3,243 | 3,142 | 3,142 | 237 |
| 2010/02/26 | 3,188 | 3,263 | 3,188 | 3,248 | 49 |
| 2010/02/25 | 3,353 | 3,388 | 3,213 | 3,333 | 256 |
| 2010/02/24 | 3,333 | 3,333 | 3,172 | 3,183 | 137 |
| 2010/02/23 | 3,283 | 3,333 | 3,162 | 3,333 | 280 |
| 2010/02/22 | 3,378 | 3,378 | 3,253 | 3,293 | 98 |
| 2010/02/19 | 3,263 | 3,293 | 3,137 | 3,293 | 324 |
| 2010/02/18 | 3,263 | 3,473 | 3,147 | 3,162 | 822 |
| 2010/02/17 | 3,102 | 3,704 | 3,102 | 3,213 | 2,356 |
| 2010/02/16 | 3,193 | 3,198 | 2,953 | 3,072 | 750 |
| 2010/02/15 | 3,107 | 3,203 | 3,102 | 3,193 | 231 |
| 2010/02/12 | 3,313 | 3,348 | 3,002 | 3,193 | 1,467 |
| 2010/02/10 | 3,278 | 3,493 | 3,172 | 3,258 | 796 |
| 2010/02/09 | 3,353 | 3,403 | 3,162 | 3,403 | 714 |
| 2010/02/08 | 3,614 | 3,684 | 3,393 | 3,543 | 838 |
| 2010/02/05 | 3,743 | 3,893 | 3,604 | 3,704 | 5,833 |
| 2010/02/04 | 5,005 | 5,005 | 4,584 | 4,584 | 6,035 |
| 2010/02/03 | 3,993 | 4,353 | 3,699 | 4,304 | 922 |
| 2010/02/02 | 3,614 | 3,983 | 3,533 | 3,983 | 698 |
| 2010/02/01 | 3,913 | 3,913 | 3,523 | 3,783 | 448 |
| 2010/01/29 | 3,503 | 3,863 | 3,152 | 3,793 | 1,146 |
| 2010/01/28 | 3,313 | 3,323 | 3,162 | 3,162 | 91 |
| 2010/01/27 | 3,082 | 3,483 | 3,057 | 3,383 | 428 |
| 2010/01/26 | 3,087 | 3,107 | 3,022 | 3,042 | 42 |
| 2010/01/25 | 3,002 | 3,112 | 3,002 | 3,087 | 209 |
| 2010/01/22 | 3,112 | 3,142 | 3,022 | 3,072 | 258 |
| 2010/01/21 | 3,273 | 3,273 | 3,107 | 3,198 | 381 |
| 2010/01/20 | 3,373 | 3,373 | 3,283 | 3,283 | 57 |
| 2010/01/19 | 3,273 | 3,398 | 3,273 | 3,383 | 70 |
| 2010/01/18 | 3,478 | 3,478 | 3,223 | 3,298 | 244 |
| 2010/01/15 | 3,773 | 3,773 | 3,323 | 3,408 | 333 |
| 2010/01/14 | 3,773 | 3,783 | 3,323 | 3,583 | 1,635 |
| 2010/01/13 | 3,152 | 3,773 | 3,152 | 3,773 | 1,612 |
| 2010/01/12 | 3,012 | 3,102 | 3,012 | 3,072 | 141 |
| 2010/01/08 | 3,308 | 3,313 | 3,152 | 3,223 | 239 |
| 2010/01/07 | 3,157 | 3,303 | 3,152 | 3,238 | 205 |
| 2010/01/06 | 3,223 | 3,263 | 3,102 | 3,162 | 150 |
| 2010/01/05 | 3,493 | 3,503 | 3,263 | 3,263 | 605 |
| 2010/01/04 | 3,162 | 3,403 | 3,102 | 3,403 | 558 |