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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,842 | 1,877 | 1,841 | 1,871 | 219 |
| 2012/12/27 | 1,891 | 1,891 | 1,831 | 1,841 | 606 |
| 2012/12/26 | 1,881 | 1,922 | 1,821 | 1,891 | 507 |
| 2012/12/25 | 1,952 | 1,952 | 1,841 | 1,881 | 628 |
| 2012/12/21 | 1,849 | 1,901 | 1,837 | 1,886 | 1,359 |
| 2012/12/20 | 1,821 | 1,841 | 1,795 | 1,841 | 331 |
| 2012/12/19 | 1,801 | 1,821 | 1,793 | 1,801 | 129 |
| 2012/12/18 | 1,801 | 1,821 | 1,785 | 1,801 | 259 |
| 2012/12/17 | 1,841 | 1,841 | 1,801 | 1,801 | 298 |
| 2012/12/14 | 1,760 | 1,850 | 1,760 | 1,836 | 241 |
| 2012/12/13 | 1,765 | 1,800 | 1,743 | 1,796 | 535 |
| 2012/12/12 | 1,736 | 1,766 | 1,736 | 1,765 | 89 |
| 2012/12/11 | 1,751 | 1,751 | 1,723 | 1,729 | 156 |
| 2012/12/10 | 1,726 | 1,768 | 1,713 | 1,726 | 606 |
| 2012/12/07 | 1,756 | 1,781 | 1,746 | 1,773 | 410 |
| 2012/12/06 | 1,781 | 1,791 | 1,711 | 1,780 | 964 |
| 2012/12/05 | 1,812 | 1,876 | 1,764 | 1,791 | 1,918 |
| 2012/12/04 | 1,771 | 1,876 | 1,756 | 1,876 | 1,129 |
| 2012/12/03 | 1,771 | 1,771 | 1,721 | 1,765 | 1,214 |
| 2012/11/30 | 1,773 | 1,811 | 1,768 | 1,768 | 258 |
| 2012/11/29 | 1,810 | 1,811 | 1,761 | 1,810 | 635 |
| 2012/11/28 | 1,791 | 1,819 | 1,746 | 1,810 | 597 |
| 2012/11/27 | 1,815 | 1,815 | 1,721 | 1,796 | 1,214 |
| 2012/11/26 | 1,846 | 1,846 | 1,786 | 1,816 | 632 |
| 2012/11/22 | 1,871 | 1,871 | 1,791 | 1,846 | 1,546 |
| 2012/11/21 | 1,901 | 1,901 | 1,831 | 1,861 | 1,711 |
| 2012/11/20 | 2,001 | 2,047 | 1,831 | 1,946 | 5,420 |
| 2012/11/19 | 2,038 | 2,038 | 1,751 | 1,935 | 13,791 |
| 2012/11/16 | 1,603 | 1,640 | 1,573 | 1,638 | 619 |
| 2012/11/15 | 1,572 | 1,669 | 1,572 | 1,603 | 67 |
| 2012/11/14 | 1,562 | 1,672 | 1,562 | 1,602 | 51 |
| 2012/11/13 | 1,619 | 1,652 | 1,563 | 1,600 | 107 |
| 2012/11/12 | 1,652 | 1,672 | 1,632 | 1,662 | 9 |
| 2012/11/09 | 1,679 | 1,681 | 1,618 | 1,681 | 394 |
| 2012/11/08 | 1,650 | 1,650 | 1,608 | 1,648 | 159 |
| 2012/11/07 | 1,622 | 1,647 | 1,622 | 1,647 | 41 |
| 2012/11/06 | 1,612 | 1,642 | 1,612 | 1,642 | 93 |
| 2012/11/05 | 1,652 | 1,652 | 1,642 | 1,642 | 13 |
| 2012/11/02 | 1,614 | 1,650 | 1,614 | 1,618 | 16 |
| 2012/11/01 | 1,642 | 1,642 | 1,613 | 1,642 | 207 |
| 2012/10/31 | 1,613 | 1,642 | 1,613 | 1,627 | 292 |
| 2012/10/30 | 1,602 | 1,640 | 1,602 | 1,632 | 194 |
| 2012/10/29 | 1,578 | 1,642 | 1,552 | 1,632 | 157 |
| 2012/10/26 | 1,572 | 1,602 | 1,552 | 1,582 | 250 |
| 2012/10/25 | 1,592 | 1,597 | 1,552 | 1,562 | 272 |
| 2012/10/24 | 1,556 | 1,577 | 1,542 | 1,572 | 202 |
| 2012/10/23 | 1,578 | 1,585 | 1,554 | 1,554 | 289 |
| 2012/10/22 | 1,602 | 1,602 | 1,562 | 1,577 | 260 |
| 2012/10/19 | 1,637 | 1,637 | 1,602 | 1,602 | 49 |
| 2012/10/18 | 1,652 | 1,655 | 1,582 | 1,642 | 190 |
| 2012/10/17 | 1,632 | 1,640 | 1,603 | 1,640 | 583 |
| 2012/10/16 | 1,642 | 1,647 | 1,602 | 1,632 | 109 |
| 2012/10/15 | 1,647 | 1,667 | 1,628 | 1,652 | 332 |
| 2012/10/12 | 1,662 | 1,691 | 1,647 | 1,647 | 18 |
| 2012/10/11 | 1,691 | 1,711 | 1,627 | 1,701 | 126 |
| 2012/10/10 | 1,721 | 1,740 | 1,691 | 1,691 | 517 |
| 2012/10/09 | 1,683 | 1,720 | 1,680 | 1,681 | 95 |
| 2012/10/05 | 1,673 | 1,701 | 1,672 | 1,701 | 92 |
| 2012/10/04 | 1,681 | 1,731 | 1,681 | 1,709 | 26 |
| 2012/10/03 | 1,701 | 1,701 | 1,701 | 1,701 | 4 |
| 2012/10/02 | 1,672 | 1,701 | 1,652 | 1,699 | 38 |
| 2012/10/01 | 1,745 | 1,745 | 1,658 | 1,658 | 99 |
| 2012/09/28 | 1,701 | 1,740 | 1,701 | 1,721 | 43 |
| 2012/09/27 | 1,701 | 1,740 | 1,683 | 1,731 | 108 |
| 2012/09/26 | 1,709 | 1,750 | 1,652 | 1,741 | 171 |
| 2012/09/25 | 1,724 | 1,724 | 1,669 | 1,719 | 276 |
| 2012/09/24 | 1,696 | 1,696 | 1,650 | 1,670 | 101 |
| 2012/09/21 | 1,613 | 1,662 | 1,613 | 1,662 | 72 |
| 2012/09/20 | 1,642 | 1,677 | 1,637 | 1,677 | 121 |
| 2012/09/19 | 1,627 | 1,655 | 1,617 | 1,650 | 71 |
| 2012/09/18 | 1,630 | 1,645 | 1,625 | 1,645 | 46 |
| 2012/09/14 | 1,604 | 1,638 | 1,592 | 1,622 | 48 |
| 2012/09/13 | 1,640 | 1,640 | 1,605 | 1,605 | 25 |
| 2012/09/12 | 1,588 | 1,662 | 1,588 | 1,607 | 216 |
| 2012/09/11 | 1,612 | 1,655 | 1,572 | 1,587 | 223 |
| 2012/09/10 | 1,560 | 1,649 | 1,551 | 1,615 | 494 |
| 2012/09/07 | 1,542 | 1,548 | 1,502 | 1,502 | 146 |
| 2012/09/06 | 1,487 | 1,543 | 1,478 | 1,543 | 71 |
| 2012/09/05 | 1,542 | 1,542 | 1,482 | 1,489 | 109 |
| 2012/09/04 | 1,522 | 1,547 | 1,512 | 1,542 | 12 |
| 2012/09/03 | 1,548 | 1,551 | 1,512 | 1,522 | 61 |
| 2012/08/31 | 1,526 | 1,549 | 1,482 | 1,549 | 580 |
| 2012/08/30 | 1,524 | 1,552 | 1,517 | 1,549 | 67 |
| 2012/08/29 | 1,562 | 1,565 | 1,502 | 1,523 | 243 |
| 2012/08/28 | 1,624 | 1,627 | 1,584 | 1,593 | 73 |
| 2012/08/27 | 1,612 | 1,632 | 1,602 | 1,630 | 168 |
| 2012/08/24 | 1,649 | 1,649 | 1,602 | 1,627 | 220 |
| 2012/08/23 | 1,648 | 1,648 | 1,602 | 1,605 | 328 |
| 2012/08/22 | 1,652 | 1,652 | 1,607 | 1,632 | 30 |
| 2012/08/21 | 1,674 | 1,677 | 1,593 | 1,622 | 154 |
| 2012/08/20 | 1,639 | 1,675 | 1,628 | 1,672 | 191 |
| 2012/08/17 | 1,627 | 1,632 | 1,604 | 1,628 | 76 |
| 2012/08/16 | 1,593 | 1,629 | 1,592 | 1,629 | 55 |
| 2012/08/15 | 1,625 | 1,627 | 1,625 | 1,627 | 3 |
| 2012/08/14 | 1,639 | 1,640 | 1,602 | 1,637 | 14 |
| 2012/08/13 | 1,607 | 1,642 | 1,602 | 1,622 | 35 |
| 2012/08/10 | 1,652 | 1,652 | 1,602 | 1,632 | 494 |
| 2012/08/09 | 1,602 | 1,602 | 1,562 | 1,602 | 436 |
| 2012/08/08 | 1,607 | 1,649 | 1,602 | 1,602 | 302 |
| 2012/08/07 | 1,609 | 1,652 | 1,603 | 1,649 | 349 |
| 2012/08/06 | 1,612 | 1,662 | 1,583 | 1,649 | 194 |
| 2012/08/03 | 1,552 | 1,617 | 1,552 | 1,612 | 260 |
| 2012/08/02 | 1,670 | 1,691 | 1,647 | 1,672 | 87 |
| 2012/08/01 | 1,701 | 1,701 | 1,647 | 1,670 | 81 |
| 2012/07/31 | 1,678 | 1,701 | 1,623 | 1,701 | 137 |
| 2012/07/30 | 1,701 | 1,721 | 1,678 | 1,678 | 131 |
| 2012/07/27 | 1,691 | 1,701 | 1,677 | 1,701 | 21 |
| 2012/07/26 | 1,613 | 1,700 | 1,613 | 1,700 | 219 |
| 2012/07/25 | 1,740 | 1,740 | 1,603 | 1,691 | 400 |
| 2012/07/24 | 1,670 | 1,670 | 1,662 | 1,662 | 10 |
| 2012/07/23 | 1,622 | 1,652 | 1,622 | 1,632 | 128 |
| 2012/07/20 | 1,672 | 1,711 | 1,612 | 1,622 | 100 |
| 2012/07/19 | 1,657 | 1,680 | 1,637 | 1,672 | 44 |
| 2012/07/18 | 1,645 | 1,720 | 1,637 | 1,652 | 102 |
| 2012/07/17 | 1,701 | 1,805 | 1,623 | 1,635 | 1,020 |
| 2012/07/13 | 1,652 | 1,674 | 1,622 | 1,623 | 91 |
| 2012/07/12 | 1,634 | 1,652 | 1,612 | 1,652 | 72 |
| 2012/07/11 | 1,662 | 1,691 | 1,632 | 1,652 | 223 |
| 2012/07/10 | 1,689 | 1,719 | 1,653 | 1,691 | 401 |
| 2012/07/09 | 1,701 | 1,750 | 1,667 | 1,729 | 112 |
| 2012/07/06 | 1,652 | 1,750 | 1,622 | 1,736 | 397 |
| 2012/07/05 | 1,699 | 1,701 | 1,662 | 1,662 | 748 |
| 2012/07/04 | 1,716 | 1,716 | 1,665 | 1,695 | 309 |
| 2012/07/03 | 1,750 | 1,751 | 1,688 | 1,751 | 653 |
| 2012/07/02 | 1,719 | 1,750 | 1,711 | 1,750 | 80 |
| 2012/06/29 | 1,681 | 1,751 | 1,681 | 1,718 | 172 |
| 2012/06/28 | 1,663 | 1,701 | 1,633 | 1,678 | 96 |
| 2012/06/27 | 1,672 | 1,728 | 1,653 | 1,670 | 213 |
| 2012/06/26 | 1,800 | 1,831 | 1,630 | 1,721 | 628 |
| 2012/06/25 | 1,748 | 1,781 | 1,721 | 1,775 | 587 |
| 2012/06/22 | 1,589 | 1,681 | 1,589 | 1,679 | 158 |
| 2012/06/21 | 1,572 | 1,642 | 1,572 | 1,639 | 163 |
| 2012/06/20 | 1,499 | 1,572 | 1,499 | 1,572 | 102 |
| 2012/06/19 | 1,580 | 1,582 | 1,517 | 1,539 | 332 |
| 2012/06/18 | 1,537 | 1,602 | 1,512 | 1,513 | 25 |
| 2012/06/15 | 1,572 | 1,572 | 1,431 | 1,502 | 335 |
| 2012/06/14 | 1,582 | 1,620 | 1,572 | 1,602 | 68 |
| 2012/06/13 | 1,602 | 1,612 | 1,602 | 1,612 | 14 |
| 2012/06/12 | 1,652 | 1,652 | 1,612 | 1,613 | 41 |
| 2012/06/11 | 1,557 | 1,632 | 1,557 | 1,612 | 45 |
| 2012/06/08 | 1,674 | 1,674 | 1,522 | 1,582 | 240 |
| 2012/06/07 | 1,493 | 1,522 | 1,487 | 1,488 | 176 |
| 2012/06/06 | 1,474 | 1,517 | 1,466 | 1,476 | 341 |
| 2012/06/05 | 1,502 | 1,516 | 1,411 | 1,514 | 133 |
| 2012/06/04 | 1,502 | 1,516 | 1,441 | 1,446 | 303 |
| 2012/06/01 | 1,552 | 1,582 | 1,546 | 1,546 | 137 |
| 2012/05/31 | 1,552 | 1,645 | 1,519 | 1,592 | 599 |
| 2012/05/30 | 1,603 | 1,642 | 1,562 | 1,637 | 127 |
| 2012/05/29 | 1,519 | 1,624 | 1,519 | 1,624 | 386 |
| 2012/05/28 | 1,652 | 1,681 | 1,652 | 1,679 | 25 |
| 2012/05/25 | 1,696 | 1,696 | 1,633 | 1,694 | 513 |
| 2012/05/24 | 1,699 | 1,699 | 1,634 | 1,689 | 40 |
| 2012/05/23 | 1,617 | 1,691 | 1,608 | 1,691 | 48 |
| 2012/05/22 | 1,701 | 1,701 | 1,670 | 1,696 | 14 |
| 2012/05/21 | 1,668 | 1,670 | 1,522 | 1,670 | 99 |
| 2012/05/18 | 1,709 | 1,709 | 1,642 | 1,708 | 70 |
| 2012/05/17 | 1,731 | 1,731 | 1,655 | 1,711 | 37 |
| 2012/05/16 | 1,701 | 1,721 | 1,654 | 1,701 | 22 |
| 2012/05/15 | 1,539 | 1,783 | 1,482 | 1,736 | 1,071 |
| 2012/05/14 | 1,647 | 1,659 | 1,634 | 1,659 | 344 |
| 2012/05/11 | 1,704 | 1,721 | 1,691 | 1,691 | 466 |
| 2012/05/10 | 1,799 | 1,799 | 1,667 | 1,745 | 647 |
| 2012/05/09 | 1,795 | 1,795 | 1,703 | 1,706 | 660 |
| 2012/05/08 | 1,851 | 1,856 | 1,761 | 1,765 | 555 |
| 2012/05/07 | 1,811 | 1,841 | 1,801 | 1,814 | 305 |
| 2012/05/02 | 1,830 | 1,856 | 1,815 | 1,815 | 58 |
| 2012/05/01 | 1,841 | 1,841 | 1,805 | 1,841 | 315 |
| 2012/04/27 | 1,861 | 1,861 | 1,836 | 1,836 | 103 |
| 2012/04/26 | 1,866 | 1,866 | 1,841 | 1,866 | 328 |
| 2012/04/25 | 1,867 | 1,867 | 1,851 | 1,861 | 184 |
| 2012/04/24 | 1,825 | 1,841 | 1,817 | 1,827 | 252 |
| 2012/04/23 | 1,846 | 1,846 | 1,816 | 1,825 | 165 |
| 2012/04/20 | 1,831 | 1,836 | 1,817 | 1,831 | 128 |
| 2012/04/19 | 1,826 | 1,839 | 1,810 | 1,831 | 367 |
| 2012/04/18 | 1,831 | 1,841 | 1,816 | 1,817 | 692 |
| 2012/04/17 | 1,812 | 1,841 | 1,810 | 1,814 | 559 |
| 2012/04/16 | 1,891 | 1,891 | 1,807 | 1,834 | 3,259 |
| 2012/04/13 | 1,830 | 1,952 | 1,830 | 1,882 | 1,588 |
| 2012/04/12 | 1,832 | 1,841 | 1,815 | 1,841 | 290 |
| 2012/04/11 | 1,851 | 1,870 | 1,816 | 1,841 | 275 |
| 2012/04/10 | 1,891 | 1,891 | 1,841 | 1,871 | 295 |
| 2012/04/09 | 1,822 | 1,881 | 1,822 | 1,861 | 229 |
| 2012/04/06 | 1,816 | 1,876 | 1,816 | 1,844 | 581 |
| 2012/04/05 | 1,876 | 1,876 | 1,817 | 1,856 | 334 |
| 2012/04/04 | 1,861 | 1,881 | 1,807 | 1,871 | 939 |
| 2012/04/03 | 1,851 | 1,881 | 1,821 | 1,861 | 310 |
| 2012/04/02 | 1,820 | 1,846 | 1,806 | 1,834 | 572 |
| 2012/03/30 | 1,800 | 1,812 | 1,800 | 1,809 | 387 |
| 2012/03/29 | 1,795 | 1,817 | 1,795 | 1,804 | 673 |
| 2012/03/28 | 1,802 | 1,831 | 1,790 | 1,826 | 321 |
| 2012/03/27 | 1,841 | 1,857 | 1,801 | 1,811 | 563 |
| 2012/03/26 | 1,881 | 1,881 | 1,831 | 1,866 | 363 |
| 2012/03/23 | 1,917 | 1,917 | 1,855 | 1,882 | 550 |
| 2012/03/22 | 1,899 | 1,922 | 1,854 | 1,901 | 880 |
| 2012/03/21 | 1,872 | 1,912 | 1,801 | 1,880 | 1,631 |
| 2012/03/19 | 1,932 | 1,941 | 1,861 | 1,872 | 708 |
| 2012/03/16 | 1,861 | 1,971 | 1,855 | 1,932 | 2,088 |
| 2012/03/15 | 1,852 | 1,901 | 1,851 | 1,901 | 1,072 |
| 2012/03/14 | 1,846 | 1,901 | 1,845 | 1,856 | 619 |
| 2012/03/13 | 1,862 | 1,927 | 1,851 | 1,851 | 1,038 |
| 2012/03/12 | 1,927 | 1,971 | 1,855 | 1,887 | 850 |
| 2012/03/09 | 1,912 | 1,961 | 1,885 | 1,912 | 1,256 |
| 2012/03/08 | 1,862 | 1,912 | 1,851 | 1,901 | 1,103 |
| 2012/03/07 | 1,851 | 1,874 | 1,831 | 1,861 | 462 |
| 2012/03/06 | 1,940 | 1,940 | 1,841 | 1,901 | 516 |
| 2012/03/05 | 1,890 | 1,952 | 1,890 | 1,941 | 615 |
| 2012/03/02 | 1,846 | 1,881 | 1,835 | 1,881 | 389 |
| 2012/03/01 | 1,897 | 1,912 | 1,849 | 1,849 | 531 |
| 2012/02/29 | 1,836 | 1,881 | 1,836 | 1,851 | 710 |
| 2012/02/28 | 1,865 | 1,917 | 1,821 | 1,826 | 1,486 |
| 2012/02/27 | 1,973 | 1,973 | 1,852 | 1,891 | 2,278 |
| 2012/02/24 | 2,030 | 2,030 | 1,973 | 1,975 | 609 |
| 2012/02/23 | 1,942 | 2,041 | 1,927 | 1,972 | 1,512 |
| 2012/02/22 | 1,947 | 1,962 | 1,922 | 1,947 | 325 |
| 2012/02/21 | 1,937 | 1,952 | 1,886 | 1,945 | 2,043 |
| 2012/02/20 | 1,992 | 1,998 | 1,901 | 1,912 | 619 |
| 2012/02/17 | 1,946 | 1,971 | 1,882 | 1,935 | 1,551 |
| 2012/02/16 | 1,968 | 2,002 | 1,905 | 1,956 | 1,399 |
| 2012/02/15 | 2,092 | 2,092 | 1,955 | 1,992 | 2,885 |
| 2012/02/14 | 2,022 | 2,104 | 1,987 | 2,087 | 9,075 |
| 2012/02/13 | 1,791 | 2,087 | 1,784 | 1,987 | 7,039 |
| 2012/02/10 | 1,786 | 1,800 | 1,781 | 1,800 | 377 |
| 2012/02/09 | 1,801 | 1,804 | 1,783 | 1,801 | 266 |
| 2012/02/08 | 1,754 | 1,840 | 1,754 | 1,783 | 611 |
| 2012/02/07 | 1,831 | 1,851 | 1,781 | 1,801 | 811 |
| 2012/02/06 | 1,739 | 1,821 | 1,739 | 1,781 | 750 |
| 2012/02/03 | 1,856 | 1,856 | 1,731 | 1,766 | 2,180 |
| 2012/02/02 | 1,884 | 1,916 | 1,811 | 1,836 | 1,581 |
| 2012/02/01 | 2,002 | 2,002 | 1,864 | 1,876 | 1,668 |
| 2012/01/31 | 1,877 | 1,962 | 1,811 | 1,952 | 1,617 |
| 2012/01/30 | 1,877 | 1,921 | 1,861 | 1,861 | 2,684 |
| 2012/01/27 | 1,879 | 1,896 | 1,871 | 1,876 | 1,968 |
| 2012/01/26 | 1,917 | 1,930 | 1,881 | 1,891 | 1,826 |
| 2012/01/25 | 1,922 | 1,932 | 1,891 | 1,901 | 1,904 |
| 2012/01/24 | 1,907 | 2,001 | 1,871 | 1,891 | 1,945 |
| 2012/01/23 | 1,894 | 1,967 | 1,846 | 1,891 | 3,416 |
| 2012/01/20 | 2,018 | 2,097 | 1,872 | 1,881 | 7,368 |
| 2012/01/19 | 1,901 | 2,212 | 1,901 | 2,067 | 15,020 |
| 2012/01/18 | 1,730 | 2,127 | 1,728 | 1,831 | 15,041 |
| 2012/01/17 | 1,821 | 1,851 | 1,725 | 1,726 | 3,691 |
| 2012/01/16 | 1,951 | 1,951 | 1,851 | 1,891 | 1,890 |
| 2012/01/13 | 1,914 | 2,094 | 1,914 | 2,002 | 2,170 |
| 2012/01/12 | 2,002 | 2,043 | 1,917 | 2,003 | 2,265 |
| 2012/01/11 | 2,122 | 2,129 | 2,002 | 2,074 | 3,121 |
| 2012/01/10 | 2,203 | 2,232 | 2,089 | 2,091 | 6,390 |
| 2012/01/06 | 2,114 | 2,494 | 2,079 | 2,296 | 17,615 |
| 2012/01/05 | 2,188 | 2,197 | 2,033 | 2,064 | 6,419 |
| 2012/01/04 | 2,242 | 2,399 | 2,212 | 2,232 | 3,646 |