3323 レカム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	76,066	82,071	75,166	82,071	929	658.18
2004-12-29	70,161	72,062	68,159	72,062	617	577.91
2004-12-28	63,055	67,960	62,555	67,159	319	538.59
2004-12-27	66,659	66,659	61,754	63,155	544	506.48
2004-12-24	66,958	67,058	65,057	65,958	447	528.96
2004-12-22	69,160	70,061	68,059	68,560	383	549.82
2004-12-21	70,061	70,761	69,060	69,261	373	555.45
2004-12-20	74,965	75,666	69,060	71,062	1,124	569.89
2004-12-17	68,560	72,062	67,259	72,062	1,612	577.91
2004-12-16	61,053	67,058	59,052	67,058	1,332	537.78
2004-12-15	63,955	64,557	61,154	62,054	314	497.65
2004-12-14	65,256	66,157	64,856	65,457	213	524.94
2004-12-13	70,261	70,261	65,057	67,259	331	539.39
2004-12-10	70,761	71,062	70,061	70,261	109	563.47
2004-12-09	71,462	71,763	70,361	71,261	183	571.49
2004-12-08	71,062	71,462	70,361	71,462	247	573.10
2004-12-07	74,765	74,765	72,863	72,963	157	585.14
2004-12-06	77,067	77,067	75,065	75,465	223	605.20
2004-12-03	77,467	77,567	76,567	77,067	103	618.05
2004-12-02	78,067	79,069	76,567	77,467	219	621.26
2004-12-01	76,766	78,868	75,666	77,067	296	618.05
2004-11-30	79,870	79,870	76,166	78,168	207	626.88
2004-11-29	76,066	78,067	75,766	78,067	182	626.07
2004-11-26	76,366	76,567	75,566	75,866	150	608.42
2004-11-25	76,066	78,067	75,266	76,066	172	610.02
2004-11-24	74,565	76,366	74,565	76,366	146	612.43
2004-11-22	78,067	78,067	74,064	76,567	220	614.04
2004-11-19	80,570	81,071	79,069	79,970	253	641.33
2004-11-18	86,074	86,074	80,069	81,571	277	654.17
2004-11-17	82,071	84,074	82,071	84,074	212	674.24
2004-11-16	90,078	90,078	82,071	86,074	573	690.28
2004-11-15	86,074	90,078	84,273	88,577	875	710.35
2004-11-12	82,071	84,974	78,067	84,974	525	681.46
2004-11-11	85,074	88,076	76,166	81,071	1,359	650.16
2004-11-10	76,066	82,071	76,066	82,071	2,375	658.18
2004-11-09	71,363	73,564	71,363	72,062	1,528	577.91
2004-11-08	79,370	79,370	79,370	79,370	52	636.52
2004-11-05	91,079	91,980	87,176	89,377	437	716.77
2004-11-04	93,181	96,083	89,178	91,980	469	737.64
2004-11-02	89,477	94,482	85,074	91,880	426	736.84
2004-11-01	97,084	97,084	89,477	89,477	689	717.57
2004-10-29	102,088	102,088	97,484	99,486	642	797.84
2004-10-28	109,095	109,095	103,090	104,091	317	834.77
2004-10-27	113,098	114,100	105,091	105,091	668	842.79
2004-10-26	103,090	115,100	103,090	111,097	818	890.95
2004-10-25	102,088	106,093	102,088	104,091	580	834.77
2004-10-22	105,091	112,098	99,186	105,091	1,577	842.79
2004-10-21	115,100	116,101	106,093	115,100	264	923.06
2004-10-20	119,103	119,103	113,098	116,101	374	931.08
2004-10-19	122,107	124,108	120,105	123,107	391	987.27
2004-10-18	131,114	131,114	128,112	128,112	38	1,027.41
2004-10-15	125,109	132,115	125,109	129,112	57	1,035.43
2004-10-14	133,116	133,116	130,113	131,114	42	1,051.48
2004-10-13	136,119	138,120	130,113	133,116	40	1,067.54
2004-10-12	143,124	143,124	137,119	138,120	21	1,107.67
2004-10-08	143,124	145,126	141,122	143,124	24	1,147.80
2004-10-07	148,129	148,129	140,122	143,124	52	1,147.80
2004-10-06	148,129	151,131	148,129	150,131	25	1,203.99
2004-10-05	155,135	155,135	149,129	152,132	49	1,220.04
2004-10-04	153,133	160,139	149,129	152,132	271	1,220.04
2004-10-01	146,127	151,131	142,124	146,127	60	1,171.88
2004-09-30	130,113	140,122	130,113	140,122	44	1,123.72
2004-09-29	136,119	141,122	122,107	126,110	92	1,011.35
2004-09-28	139,121	139,121	132,115	135,117	41	1,083.59
2004-09-27	151,131	151,131	136,119	140,122	64	1,123.72
2004-09-24	155,135	155,135	150,131	152,132	28	1,220.04
2004-09-22	150,131	156,136	148,129	155,135	97	1,244.12
2004-09-21	161,140	163,142	156,136	159,138	46	1,276.22
2004-09-17	164,143	164,143	160,139	163,142	42	1,308.33
2004-09-16	167,145	167,145	164,143	164,143	61	1,316.36
2004-09-15	170,148	174,152	168,146	168,146	50	1,348.46
2004-09-14	172,150	174,152	169,147	174,152	49	1,396.63
2004-09-13	173,150	175,152	171,148	171,148	76	1,372.54
2004-09-10	175,152	175,152	173,150	174,152	31	1,396.63
2004-09-09	180,157	180,157	175,152	176,153	44	1,412.68
2004-09-08	170,148	181,157	170,148	180,157	134	1,444.79
2004-09-07	176,153	176,153	172,150	173,150	48	1,388.59
2004-09-06	182,158	182,158	175,152	176,153	72	1,412.68
2004-09-03	181,157	183,159	178,155	182,158	88	1,460.84
2004-09-02	183,159	184,160	180,157	182,158	113	1,460.84
2004-09-01	179,155	181,157	176,153	180,157	131	1,444.79
2004-08-31	170,148	178,155	170,148	174,152	168	1,396.63
2004-08-30	189,164	189,164	177,155	179,155	191	1,436.75
2004-08-27	194,169	194,169	181,157	188,164	328	1,509
2004-08-26	196,171	196,171	183,159	193,167	690	1,549.12
2004-08-25	650,564	667,579	642,561	656,571	483	1,316.36
2004-08-24	670,582	670,582	649,566	656,571	247	1,316.36
2004-08-23	653,568	680,591	650,564	671,585	270	1,346.46
2004-08-20	650,564	666,581	639,557	642,561	169	1,288.27
2004-08-19	669,584	669,584	650,564	650,564	110	1,304.32
2004-08-18	671,585	675,587	637,556	641,558	144	1,286.26
2004-08-17	697,606	715,623	667,579	667,579	111	1,338.43
2004-08-16	704,611	705,614	685,596	689,598	115	1,382.58
2004-08-13	723,627	727,633	714,620	714,620	136	1,432.74
2004-08-12	730,637	745,651	718,627	733,636	158	1,470.87
2004-08-11	759,662	769,671	716,621	722,629	394	1,448.80
2004-08-10	733,636	756,658	720,628	731,635	551	1,466.86
2004-08-09	670,582	730,637	670,582	711,617	311	1,426.72
2004-08-06	680,591	721,626	666,581	697,606	316	1,398.63
2004-08-05	708,618	774,675	673,586	704,611	865	1,412.68
2004-08-04	625,546	761,662	601,521	738,640	1,217	1,480.90
2004-08-03	740,646	749,652	680,591	680,591	825	1,364.52
2004-08-02	850,742	850,742	780,678	780,678	648	1,565.18
2004-07-30	860,751	883,768	841,731	880,764	215	1,765.85
2004-07-29	890,773	903,786	820,714	852,743	246	1,709.67
2004-07-28	879,766	905,787	840,733	888,773	380	1,781.90
2004-07-27	875,760	942,820	796,694	819,711	542	1,643.44
2004-07-26	970,846	985,855	886,772	895,778	488	1,795.95
2004-07-23	1,040,900	1,070,930	980,851	1,000,870	692	2,006.64
2004-07-22	970,846	1,120,970	966,840	1,020,890	2,752	2,046.78
2004-07-21	950,828	1,030,900	948,827	1,020,890	1,686	2,046.78
2004-07-20	923,804	957,834	902,783	924,802	467	1,854.14
2004-07-16	850,742	976,849	832,724	953,827	957	1,912.33
2004-07-15	930,810	935,814	824,716	886,772	697	1,777.89
2004-07-14	1,000,870	1,030,900	891,776	918,800	1,202	1,842.10
2004-07-13	1,040,900	1,090,950	983,854	1,020,890	2,838	2,046.78
2004-07-12	1,050,920	1,080,940	1,030,900	1,080,940	2,539	2,167.18
2004-07-09	886,772	974,848	868,754	974,848	3,828	1,954.47
2004-07-08	819,711	895,778	781,681	874,762	3,782	1,753.81
2004-07-07	689,598	799,693	670,582	799,693	1,271	1,603.31
2004-07-06	736,640	830,723	695,605	699,607	3,494	1,402.64
2004-07-05	710,619	736,640	705,614	736,640	628	1,476.89
2004-07-02	685,596	708,618	671,585	705,614	343	1,414.69
2004-07-01	663,577	720,628	662,574	699,607	816	1,402.64
2004-06-30	668,581	671,585	654,571	657,569	209	1,318.36
2004-06-29	681,594	681,594	661,576	665,578	232	1,334.42
2004-06-28	665,578	692,601	661,576	684,593	189	1,372.54
2004-06-25	674,589	674,589	650,564	667,579	136	1,338.43
2004-06-24	662,574	675,587	652,570	669,584	148	1,342.45
2004-06-23	675,587	684,593	642,561	652,570	225	1,308.34
2004-06-22	728,631	728,631	680,591	682,592	304	1,368.53
2004-06-21	739,643	745,651	713,623	718,627	573	1,440.78
2004-06-18	700,610	748,650	695,605	726,630	1,665	1,456.82
2004-06-17	673,586	720,628	653,568	690,601	773	1,384.59
2004-06-16	632,552	680,591	632,552	675,587	736	1,354.49
2004-06-15	639,557	646,562	621,540	624,543	197	1,252.15
2004-06-14	636,553	653,568	635,550	635,550	274	1,274.22
2004-06-11	658,572	675,587	635,550	653,568	591	1,310.34
2004-06-10	696,608	703,613	658,572	658,572	635	1,320.37
2004-06-09	688,600	737,643	675,587	686,599	2,842	1,376.56
2004-06-08	636,553	699,607	602,524	683,595	1,598	1,370.54
2004-06-07	644,562	683,595	617,538	617,538	1,421	1,238.10
2004-06-04	706,612	717,624	671,585	674,589	689	1,352.48
2004-06-03	720,628	745,651	697,606	706,612	1,107	1,416.69
2004-06-02	705,614	748,650	673,586	700,610	2,732	1,404.65
2004-06-01	749,652	772,669	691,603	695,605	2,933	1,394.62
2004-05-31	730,637	789,689	659,575	789,689	4,844	1,583.25
2004-05-28	780,678	822,715	750,650	750,650	5,244	1,504.98
2004-05-27	950,828	970,846	850,742	850,742	4,242	1,705.65

分割・併合履歴： [2014-03-27]1株→100株 [2013-11-20]1株→0.992株 [2013-08-16]1株→1.257株 [2004-08-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31