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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,060 | 4,150 | 4,020 | 4,040 | 4,052 |
| 2013/12/27 | 3,950 | 4,000 | 3,840 | 3,920 | 2,117 |
| 2013/12/26 | 3,850 | 4,050 | 3,820 | 3,940 | 3,190 |
| 2013/12/25 | 3,660 | 3,825 | 3,660 | 3,815 | 2,033 |
| 2013/12/24 | 3,770 | 3,770 | 3,665 | 3,680 | 1,280 |
| 2013/12/20 | 3,765 | 3,785 | 3,655 | 3,785 | 2,510 |
| 2013/12/19 | 3,800 | 3,810 | 3,730 | 3,790 | 1,632 |
| 2013/12/18 | 3,750 | 3,860 | 3,725 | 3,760 | 1,594 |
| 2013/12/17 | 3,730 | 3,800 | 3,695 | 3,800 | 1,893 |
| 2013/12/16 | 3,890 | 3,895 | 3,745 | 3,775 | 2,382 |
| 2013/12/13 | 3,995 | 3,995 | 3,740 | 3,835 | 2,105 |
| 2013/12/12 | 3,780 | 3,985 | 3,600 | 3,895 | 3,242 |
| 2013/12/11 | 3,890 | 3,910 | 3,780 | 3,850 | 4,874 |
| 2013/12/10 | 4,120 | 4,120 | 3,860 | 3,960 | 5,142 |
| 2013/12/09 | 4,210 | 4,425 | 4,015 | 4,090 | 6,126 |
| 2013/12/06 | 3,900 | 4,210 | 3,800 | 4,190 | 9,082 |
| 2013/12/05 | 3,660 | 3,960 | 3,660 | 3,850 | 7,090 |
| 2013/12/04 | 3,555 | 3,720 | 3,550 | 3,630 | 5,383 |
| 2013/12/03 | 3,560 | 3,590 | 3,520 | 3,560 | 2,650 |
| 2013/12/02 | 3,600 | 3,630 | 3,490 | 3,580 | 5,169 |
| 2013/11/29 | 3,420 | 3,490 | 3,410 | 3,440 | 1,307 |
| 2013/11/28 | 3,500 | 3,500 | 3,400 | 3,415 | 1,702 |
| 2013/11/27 | 3,425 | 3,550 | 3,410 | 3,475 | 1,563 |
| 2013/11/26 | 3,380 | 3,550 | 3,375 | 3,470 | 2,947 |
| 2013/11/25 | 3,500 | 3,575 | 3,370 | 3,405 | 3,424 |
| 2013/11/22 | 3,605 | 3,625 | 3,530 | 3,550 | 1,842 |
| 2013/11/21 | 3,680 | 3,690 | 3,560 | 3,635 | 3,901 |
| 2013/11/20 | 3,595 | 3,710 | 3,460 | 3,680 | 4,592 |
| 2013/11/20 | 1 -> 0.99 分割 | ||||
| 2013/11/19 | 3,539 | 3,585 | 3,380 | 3,424 | 5,272 |
| 2013/11/18 | 3,695 | 3,714 | 3,439 | 3,605 | 6,058 |
| 2013/11/15 | 3,495 | 3,654 | 3,450 | 3,624 | 6,343 |
| 2013/11/14 | 3,654 | 3,739 | 3,475 | 3,605 | 7,542 |
| 2013/11/13 | 3,819 | 3,929 | 3,734 | 3,794 | 4,082 |
| 2013/11/12 | 3,644 | 3,944 | 3,595 | 3,904 | 10,310 |
| 2013/11/11 | 3,595 | 4,174 | 3,529 | 3,695 | 19,348 |
| 2013/11/08 | 3,444 | 3,784 | 3,395 | 3,539 | 5,746 |
| 2013/11/07 | 3,460 | 3,519 | 3,205 | 3,355 | 6,989 |
| 2013/11/06 | 3,444 | 3,669 | 3,395 | 3,554 | 5,598 |
| 2013/11/05 | 3,424 | 3,634 | 3,350 | 3,585 | 15,073 |
| 2013/11/01 | 3,275 | 3,324 | 3,145 | 3,285 | 9,557 |
| 2013/10/31 | 3,629 | 3,690 | 3,160 | 3,255 | 42,921 |
| 2013/10/30 | 3,769 | 3,864 | 3,690 | 3,690 | 16,848 |
| 2013/10/29 | 4,893 | 5,372 | 4,263 | 4,418 | 30,781 |
| 2013/10/28 | 4,174 | 4,893 | 3,924 | 4,893 | 21,705 |
| 2013/10/25 | 3,495 | 4,194 | 3,450 | 4,194 | 19,110 |
| 2013/10/24 | 3,319 | 3,639 | 3,319 | 3,495 | 14,105 |
| 2013/10/23 | 3,924 | 3,944 | 3,510 | 3,669 | 21,121 |
| 2013/10/22 | 3,165 | 3,475 | 2,806 | 3,295 | 26,260 |
| 2013/10/21 | 3,165 | 3,165 | 3,165 | 3,165 | 8,431 |
| 2013/10/18 | 2,719 | 2,886 | 2,423 | 2,666 | 21,536 |
| 2013/10/17 | 2,120 | 2,569 | 2,106 | 2,569 | 29,706 |
| 2013/10/16 | 2,097 | 2,186 | 1,997 | 2,070 | 8,493 |
| 2013/10/15 | 2,097 | 2,195 | 1,991 | 2,131 | 10,697 |
| 2013/10/11 | 1,693 | 1,977 | 1,692 | 1,897 | 20,679 |
| 2013/10/10 | 1,544 | 1,637 | 1,542 | 1,614 | 3,481 |
| 2013/10/09 | 1,600 | 1,600 | 1,520 | 1,583 | 2,679 |
| 2013/10/08 | 1,676 | 1,697 | 1,565 | 1,599 | 2,168 |
| 2013/10/07 | 1,733 | 1,784 | 1,717 | 1,717 | 1,060 |
| 2013/10/04 | 1,733 | 1,857 | 1,718 | 1,813 | 1,406 |
| 2013/10/03 | 1,709 | 1,802 | 1,708 | 1,796 | 1,729 |
| 2013/10/02 | 1,841 | 1,847 | 1,774 | 1,785 | 2,954 |
| 2013/10/01 | 1,847 | 1,887 | 1,819 | 1,841 | 2,066 |
| 2013/09/30 | 1,877 | 1,986 | 1,797 | 1,897 | 3,814 |
| 2013/09/27 | 1,967 | 2,327 | 1,952 | 1,978 | 11,032 |
| 2013/09/26 | 1,967 | 2,034 | 1,760 | 1,987 | 4,407 |
| 2013/09/25 | 2,246 | 2,296 | 1,899 | 2,067 | 8,365 |
| 2013/09/24 | 2,235 | 2,235 | 2,160 | 2,235 | 6,512 |
| 2013/09/20 | 1,722 | 1,897 | 1,647 | 1,836 | 4,083 |
| 2013/09/19 | 1,583 | 1,678 | 1,557 | 1,646 | 2,338 |
| 2013/09/18 | 1,501 | 1,547 | 1,500 | 1,503 | 413 |
| 2013/09/17 | 1,488 | 1,598 | 1,481 | 1,501 | 439 |
| 2013/09/13 | 1,480 | 1,498 | 1,474 | 1,497 | 695 |
| 2013/09/12 | 1,476 | 1,511 | 1,476 | 1,488 | 166 |
| 2013/09/11 | 1,478 | 1,539 | 1,471 | 1,516 | 481 |
| 2013/09/10 | 1,603 | 1,603 | 1,434 | 1,498 | 797 |
| 2013/09/09 | 1,474 | 1,495 | 1,435 | 1,493 | 862 |
| 2013/09/06 | 1,437 | 1,473 | 1,433 | 1,441 | 705 |
| 2013/09/05 | 1,457 | 1,497 | 1,398 | 1,428 | 1,402 |
| 2013/09/04 | 1,518 | 1,527 | 1,486 | 1,498 | 269 |
| 2013/09/03 | 1,492 | 1,527 | 1,484 | 1,522 | 602 |
| 2013/09/02 | 1,498 | 1,527 | 1,478 | 1,498 | 387 |
| 2013/08/30 | 1,465 | 1,562 | 1,451 | 1,527 | 1,415 |
| 2013/08/29 | 1,498 | 1,507 | 1,419 | 1,421 | 1,537 |
| 2013/08/28 | 1,504 | 1,594 | 1,448 | 1,451 | 853 |
| 2013/08/27 | 1,626 | 1,640 | 1,604 | 1,604 | 185 |
| 2013/08/26 | 1,622 | 1,635 | 1,608 | 1,613 | 575 |
| 2013/08/23 | 1,647 | 1,647 | 1,604 | 1,619 | 872 |
| 2013/08/22 | 1,621 | 1,647 | 1,615 | 1,616 | 495 |
| 2013/08/21 | 1,647 | 1,674 | 1,600 | 1,625 | 1,047 |
| 2013/08/20 | 1,699 | 1,726 | 1,670 | 1,715 | 854 |
| 2013/08/19 | 1,767 | 1,813 | 1,698 | 1,756 | 1,567 |
| 2013/08/16 | 1,972 | 1,972 | 1,657 | 1,847 | 2,715 |
| 2013/08/16 | 1 -> 1.26 分割 | ||||
| 2013/08/15 | 2,002 | 2,252 | 1,907 | 2,032 | 3,012 |
| 2013/08/14 | 1,861 | 2,092 | 1,861 | 1,986 | 1,274 |
| 2013/08/13 | 1,761 | 1,980 | 1,751 | 1,941 | 3,666 |
| 2013/08/12 | 2,052 | 2,102 | 2,002 | 2,002 | 5,885 |
| 2013/08/09 | 2,451 | 2,522 | 2,353 | 2,502 | 837 |
| 2013/08/08 | 2,321 | 2,400 | 2,321 | 2,399 | 436 |
| 2013/08/07 | 2,380 | 2,380 | 2,262 | 2,359 | 470 |
| 2013/08/06 | 2,353 | 2,380 | 2,321 | 2,380 | 351 |
| 2013/08/05 | 2,281 | 2,481 | 2,281 | 2,368 | 895 |
| 2013/08/02 | 2,507 | 2,515 | 2,383 | 2,383 | 639 |
| 2013/08/01 | 2,583 | 2,601 | 2,355 | 2,504 | 553 |
| 2013/07/31 | 2,606 | 2,631 | 2,583 | 2,583 | 414 |
| 2013/07/30 | 2,601 | 2,612 | 2,530 | 2,602 | 378 |
| 2013/07/29 | 2,828 | 2,828 | 2,452 | 2,602 | 1,738 |
| 2013/07/26 | 2,803 | 2,817 | 2,753 | 2,778 | 1,009 |
| 2013/07/25 | 2,859 | 2,874 | 2,783 | 2,783 | 566 |
| 2013/07/24 | 2,870 | 2,875 | 2,774 | 2,813 | 1,165 |
| 2013/07/23 | 2,803 | 2,999 | 2,763 | 2,839 | 2,150 |
| 2013/07/22 | 2,878 | 2,878 | 2,702 | 2,802 | 2,055 |
| 2013/07/19 | 3,000 | 3,000 | 2,722 | 2,800 | 8,408 |
| 2013/07/18 | 2,560 | 2,983 | 2,532 | 2,803 | 8,555 |
| 2013/07/17 | 2,525 | 2,540 | 2,482 | 2,540 | 661 |
| 2013/07/16 | 2,500 | 2,552 | 2,480 | 2,522 | 318 |
| 2013/07/12 | 2,430 | 2,492 | 2,419 | 2,492 | 411 |
| 2013/07/11 | 2,492 | 2,492 | 2,353 | 2,470 | 288 |
| 2013/07/10 | 2,547 | 2,547 | 2,469 | 2,497 | 632 |
| 2013/07/09 | 2,431 | 2,626 | 2,410 | 2,447 | 1,386 |
| 2013/07/08 | 2,601 | 2,601 | 2,456 | 2,482 | 1,564 |
| 2013/07/05 | 2,601 | 2,630 | 2,490 | 2,521 | 1,607 |
| 2013/07/04 | 2,502 | 2,582 | 2,425 | 2,568 | 433 |
| 2013/07/03 | 2,402 | 2,500 | 2,402 | 2,457 | 613 |
| 2013/07/02 | 2,308 | 2,501 | 2,308 | 2,501 | 1,170 |
| 2013/07/01 | 2,202 | 2,489 | 2,202 | 2,401 | 848 |
| 2013/06/28 | 2,215 | 2,223 | 2,165 | 2,202 | 756 |
| 2013/06/27 | 2,152 | 2,167 | 2,008 | 2,165 | 1,107 |
| 2013/06/26 | 2,277 | 2,299 | 2,138 | 2,202 | 1,107 |
| 2013/06/25 | 2,402 | 2,470 | 2,272 | 2,301 | 1,893 |
| 2013/06/24 | 2,447 | 2,495 | 2,432 | 2,479 | 862 |
| 2013/06/21 | 2,502 | 2,601 | 2,449 | 2,449 | 2,865 |
| 2013/06/20 | 2,632 | 2,692 | 2,562 | 2,602 | 931 |
| 2013/06/19 | 2,716 | 2,716 | 2,615 | 2,682 | 1,248 |
| 2013/06/18 | 2,632 | 2,717 | 2,611 | 2,667 | 1,688 |
| 2013/06/17 | 2,878 | 2,883 | 2,677 | 2,704 | 1,161 |
| 2013/06/14 | 2,803 | 3,152 | 2,778 | 2,778 | 3,850 |
| 2013/06/13 | 2,803 | 2,803 | 2,711 | 2,777 | 2,027 |
| 2013/06/12 | 2,940 | 2,998 | 2,777 | 2,853 | 5,503 |
| 2013/06/11 | 3,102 | 3,403 | 2,853 | 2,923 | 20,499 |
| 2013/06/10 | 3,453 | 3,453 | 3,453 | 3,453 | 116 |
| 2013/06/07 | 4,314 | 4,814 | 4,154 | 4,154 | 9,958 |
| 2013/06/06 | 3,753 | 5,154 | 3,753 | 5,154 | 34,056 |
| 2013/06/05 | 4,454 | 4,454 | 4,454 | 4,454 | 3,898 |
| 2013/06/04 | 3,753 | 3,753 | 3,753 | 3,753 | 16,884 |
| 2013/06/03 | 3,052 | 3,052 | 3,052 | 3,052 | 1,685 |
| 2013/05/31 | 2,002 | 2,548 | 1,998 | 2,548 | 10,487 |
| 2013/05/30 | 2,072 | 2,097 | 2,003 | 2,048 | 1,011 |
| 2013/05/29 | 1,986 | 2,087 | 1,986 | 2,081 | 646 |
| 2013/05/28 | 1,905 | 1,992 | 1,905 | 1,948 | 143 |
| 2013/05/27 | 1,992 | 2,023 | 1,901 | 2,012 | 779 |
| 2013/05/24 | 2,062 | 2,088 | 1,927 | 1,998 | 291 |
| 2013/05/23 | 2,192 | 2,200 | 1,912 | 1,972 | 1,523 |
| 2013/05/22 | 2,122 | 2,156 | 2,062 | 2,107 | 860 |
| 2013/05/21 | 2,222 | 2,222 | 2,103 | 2,156 | 1,002 |
| 2013/05/20 | 2,089 | 2,202 | 1,998 | 2,139 | 2,354 |
| 2013/05/17 | 1,958 | 1,958 | 1,861 | 1,920 | 602 |
| 2013/05/16 | 2,002 | 2,022 | 1,805 | 1,921 | 1,058 |
| 2013/05/15 | 2,062 | 2,062 | 1,901 | 1,937 | 2,104 |
| 2013/05/14 | 2,133 | 2,174 | 2,022 | 2,025 | 2,507 |
| 2013/05/13 | 2,301 | 2,351 | 2,147 | 2,147 | 3,127 |
| 2013/05/10 | 2,547 | 2,547 | 2,252 | 2,402 | 1,521 |
| 2013/05/09 | 2,402 | 2,505 | 2,333 | 2,398 | 2,306 |
| 2013/05/08 | 2,402 | 2,452 | 2,313 | 2,400 | 1,989 |
| 2013/05/07 | 2,152 | 2,301 | 2,143 | 2,301 | 2,704 |
| 2013/05/02 | 2,157 | 2,195 | 2,022 | 2,173 | 1,151 |
| 2013/05/01 | 2,137 | 2,212 | 2,113 | 2,152 | 1,847 |
| 2013/04/30 | 2,114 | 2,152 | 2,084 | 2,147 | 587 |
| 2013/04/26 | 2,192 | 2,192 | 2,064 | 2,114 | 1,345 |
| 2013/04/25 | 2,279 | 2,319 | 2,032 | 2,149 | 2,567 |
| 2013/04/24 | 2,333 | 2,532 | 2,270 | 2,326 | 2,830 |
| 2013/04/23 | 2,393 | 2,441 | 2,222 | 2,353 | 2,440 |
| 2013/04/22 | 2,301 | 2,572 | 2,022 | 2,442 | 11,687 |
| 2013/04/19 | 2,122 | 2,321 | 2,003 | 2,321 | 20,940 |
| 2013/04/18 | 1,841 | 2,002 | 1,801 | 1,922 | 7,007 |
| 2013/04/17 | 1,761 | 1,801 | 1,751 | 1,801 | 453 |
| 2013/04/16 | 1,744 | 1,801 | 1,698 | 1,751 | 506 |
| 2013/04/15 | 1,744 | 1,781 | 1,723 | 1,771 | 611 |
| 2013/04/12 | 1,741 | 1,741 | 1,701 | 1,724 | 1,042 |
| 2013/04/11 | 1,751 | 1,761 | 1,694 | 1,729 | 910 |
| 2013/04/10 | 1,741 | 1,780 | 1,701 | 1,746 | 642 |
| 2013/04/09 | 1,728 | 1,746 | 1,652 | 1,741 | 1,235 |
| 2013/04/08 | 1,721 | 1,754 | 1,699 | 1,721 | 1,420 |
| 2013/04/05 | 1,740 | 1,740 | 1,698 | 1,716 | 1,325 |
| 2013/04/04 | 1,711 | 1,761 | 1,703 | 1,721 | 311 |
| 2013/04/03 | 1,795 | 1,795 | 1,703 | 1,773 | 438 |
| 2013/04/02 | 1,741 | 1,800 | 1,714 | 1,796 | 123 |
| 2013/04/01 | 1,810 | 1,810 | 1,761 | 1,790 | 221 |
| 2013/03/29 | 1,745 | 1,801 | 1,716 | 1,761 | 571 |
| 2013/03/28 | 1,701 | 1,736 | 1,701 | 1,714 | 640 |
| 2013/03/27 | 1,703 | 1,745 | 1,701 | 1,720 | 378 |
| 2013/03/26 | 1,709 | 1,750 | 1,689 | 1,711 | 319 |
| 2013/03/25 | 1,769 | 1,769 | 1,701 | 1,750 | 764 |
| 2013/03/22 | 1,703 | 1,734 | 1,681 | 1,731 | 1,461 |
| 2013/03/21 | 1,778 | 1,801 | 1,652 | 1,685 | 3,050 |
| 2013/03/19 | 1,763 | 1,789 | 1,753 | 1,778 | 120 |
| 2013/03/18 | 1,796 | 1,826 | 1,768 | 1,771 | 224 |
| 2013/03/15 | 1,801 | 1,801 | 1,724 | 1,781 | 169 |
| 2013/03/14 | 1,731 | 1,776 | 1,704 | 1,771 | 144 |
| 2013/03/13 | 1,723 | 1,731 | 1,691 | 1,731 | 257 |
| 2013/03/12 | 1,770 | 1,801 | 1,723 | 1,723 | 160 |
| 2013/03/11 | 1,821 | 1,821 | 1,756 | 1,761 | 106 |
| 2013/03/08 | 1,826 | 1,826 | 1,755 | 1,756 | 507 |
| 2013/03/07 | 1,755 | 1,821 | 1,754 | 1,756 | 349 |
| 2013/03/06 | 1,754 | 1,788 | 1,750 | 1,781 | 142 |
| 2013/03/05 | 1,811 | 1,811 | 1,751 | 1,810 | 176 |
| 2013/03/04 | 1,820 | 1,821 | 1,751 | 1,769 | 143 |
| 2013/03/01 | 1,759 | 1,820 | 1,751 | 1,820 | 327 |
| 2013/02/28 | 1,711 | 1,801 | 1,711 | 1,759 | 300 |
| 2013/02/27 | 1,683 | 1,751 | 1,683 | 1,704 | 57 |
| 2013/02/26 | 1,736 | 1,736 | 1,701 | 1,721 | 165 |
| 2013/02/25 | 1,775 | 1,831 | 1,713 | 1,735 | 320 |
| 2013/02/22 | 1,709 | 1,709 | 1,632 | 1,654 | 187 |
| 2013/02/21 | 1,725 | 1,730 | 1,701 | 1,706 | 127 |
| 2013/02/20 | 1,741 | 1,741 | 1,701 | 1,708 | 12,290 |
| 2013/02/19 | 1,662 | 1,706 | 1,659 | 1,681 | 55 |
| 2013/02/18 | 1,619 | 1,731 | 1,618 | 1,720 | 110 |
| 2013/02/15 | 1,701 | 1,701 | 1,603 | 1,613 | 1,995 |
| 2013/02/14 | 1,701 | 1,726 | 1,701 | 1,703 | 884 |
| 2013/02/13 | 1,781 | 1,781 | 1,633 | 1,730 | 2,230 |
| 2013/02/12 | 1,851 | 1,851 | 1,701 | 1,781 | 971 |
| 2013/02/08 | 1,912 | 1,912 | 1,860 | 1,881 | 209 |
| 2013/02/07 | 1,912 | 1,912 | 1,877 | 1,901 | 230 |
| 2013/02/06 | 1,901 | 1,921 | 1,876 | 1,911 | 273 |
| 2013/02/05 | 1,901 | 1,920 | 1,851 | 1,901 | 983 |
| 2013/02/04 | 1,901 | 1,927 | 1,896 | 1,919 | 700 |
| 2013/02/01 | 1,952 | 1,952 | 1,891 | 1,901 | 513 |
| 2013/01/31 | 1,922 | 1,952 | 1,892 | 1,896 | 1,369 |
| 2013/01/30 | 1,851 | 1,948 | 1,851 | 1,922 | 488 |
| 2013/01/29 | 1,821 | 1,866 | 1,820 | 1,865 | 461 |
| 2013/01/28 | 1,831 | 1,836 | 1,814 | 1,824 | 569 |
| 2013/01/25 | 1,801 | 1,871 | 1,801 | 1,861 | 837 |
| 2013/01/24 | 1,881 | 1,881 | 1,839 | 1,881 | 461 |
| 2013/01/23 | 1,881 | 1,901 | 1,856 | 1,871 | 518 |
| 2013/01/22 | 1,895 | 1,895 | 1,837 | 1,889 | 659 |
| 2013/01/21 | 1,901 | 1,901 | 1,825 | 1,896 | 891 |
| 2013/01/18 | 1,881 | 1,901 | 1,861 | 1,891 | 340 |
| 2013/01/17 | 1,861 | 1,880 | 1,831 | 1,880 | 365 |
| 2013/01/16 | 1,861 | 1,886 | 1,846 | 1,861 | 669 |
| 2013/01/15 | 1,851 | 1,901 | 1,831 | 1,856 | 1,208 |
| 2013/01/11 | 1,902 | 1,931 | 1,859 | 1,860 | 334 |
| 2013/01/10 | 1,891 | 1,922 | 1,870 | 1,902 | 837 |
| 2013/01/09 | 1,876 | 1,919 | 1,854 | 1,900 | 323 |
| 2013/01/08 | 1,861 | 1,938 | 1,861 | 1,905 | 472 |
| 2013/01/07 | 1,862 | 1,891 | 1,847 | 1,880 | 1,066 |
| 2013/01/04 | 1,922 | 1,922 | 1,851 | 1,861 | 429 |