3323 レカム(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	95,083	96,183	93,081	94,982	516	761.72
2005-12-29	88,877	93,882	88,377	93,181	967	747.28
2005-12-28	86,074	89,778	86,074	88,176	249	707.14
2005-12-27	89,178	89,178	86,275	87,076	349	698.32
2005-12-26	88,076	88,076	86,074	86,175	474	691.09
2005-12-22	87,176	87,576	86,576	87,576	338	702.33
2005-12-21	88,877	89,778	87,676	87,676	248	703.13
2005-12-20	89,878	90,078	88,977	89,878	295	720.79
2005-12-19	91,579	91,579	88,678	90,078	168	722.39
2005-12-16	91,880	91,880	90,379	90,379	250	724.80
2005-12-15	90,078	90,178	88,277	89,878	427	720.79
2005-12-14	86,074	88,176	85,875	88,176	292	707.14
2005-12-13	86,576	86,875	86,175	86,375	127	692.69
2005-12-12	86,976	87,576	86,576	86,875	184	696.70
2005-12-09	87,276	87,576	86,074	86,875	181	696.70
2005-12-08	88,577	88,577	87,375	87,375	92	700.71
2005-12-07	87,576	88,678	87,076	87,776	142	703.93
2005-12-06	89,077	89,077	87,877	88,076	106	706.34
2005-12-05	87,576	89,578	87,176	88,577	223	710.35
2005-12-02	86,576	89,077	86,576	87,476	150	701.52
2005-12-01	89,578	89,578	87,676	87,676	198	703.13
2005-11-30	87,877	89,878	86,875	89,878	102	720.79
2005-11-29	89,979	90,078	88,076	88,577	106	710.35
2005-11-28	91,780	91,780	89,578	89,678	221	719.18
2005-11-25	91,079	92,180	90,879	91,780	123	736.04
2005-11-24	93,882	94,583	91,579	92,880	80	744.86
2005-11-22	90,678	94,482	90,579	92,380	470	740.85
2005-11-21	91,079	91,079	89,578	90,178	97	723.19
2005-11-18	91,079	91,079	89,377	89,578	121	718.38
2005-11-17	94,282	94,282	89,077	91,079	241	730.42
2005-11-16	88,577	98,586	87,877	93,982	1,182	753.70
2005-11-15	89,077	90,078	88,577	89,077	69	714.36
2005-11-14	90,078	90,078	88,577	89,878	57	720.79
2005-11-11	86,074	89,979	86,074	88,577	308	710.35
2005-11-10	89,077	89,077	88,076	88,076	217	706.34
2005-11-09	90,078	90,078	89,178	89,477	120	717.57
2005-11-08	90,579	90,780	90,078	90,078	136	722.39
2005-11-07	90,379	90,678	90,078	90,579	155	726.41
2005-11-04	90,379	90,379	90,078	90,078	144	722.39
2005-11-02	90,479	91,079	90,078	90,178	135	723.19
2005-11-01	90,078	90,979	90,078	90,278	108	723.99
2005-10-31	91,079	91,179	90,278	90,278	75	723.99
2005-10-28	90,078	94,282	90,078	91,079	250	730.42
2005-10-27	91,579	91,579	89,979	90,078	189	722.39
2005-10-26	91,179	91,980	90,479	91,179	97	731.22
2005-10-25	90,780	91,079	90,178	91,079	93	730.42
2005-10-24	91,880	92,081	90,178	90,579	115	726.41
2005-10-21	90,879	91,079	90,078	91,079	70	730.42
2005-10-20	90,379	91,780	90,078	91,079	89	730.42
2005-10-19	91,280	92,780	91,079	91,280	77	732.03
2005-10-18	93,581	94,081	91,179	92,481	86	741.66
2005-10-17	94,081	94,982	92,581	93,581	69	750.48
2005-10-14	93,081	94,081	91,179	93,081	86	746.47
2005-10-13	90,579	93,581	90,379	92,081	98	738.45
2005-10-12	90,579	91,079	90,078	90,379	145	724.80
2005-10-11	92,081	92,380	90,178	90,579	93	726.41
2005-10-07	91,079	93,081	91,079	92,081	53	738.45
2005-10-06	93,982	93,982	91,079	93,882	90	752.90
2005-10-05	94,583	95,984	93,882	93,882	79	752.90
2005-10-04	94,182	99,086	94,081	94,081	250	754.49
2005-10-03	91,079	98,086	91,079	94,182	193	755.30
2005-09-30	85,074	93,081	85,074	93,081	305	746.47
2005-09-29	92,081	93,982	89,178	90,078	242	722.39
2005-09-28	93,081	94,982	92,081	93,982	256	753.70
2005-09-27	97,885	97,885	92,180	94,081	268	754.49
2005-09-26	99,586	99,687	98,586	99,086	198	794.63
2005-09-22	100,088	101,088	99,586	99,687	203	799.45
2005-09-21	101,088	101,088	100,088	101,088	105	810.69
2005-09-20	102,088	102,088	100,088	101,088	238	810.69
2005-09-16	104,091	104,091	102,088	102,088	228	818.71
2005-09-15	104,091	105,091	102,088	104,091	200	834.77
2005-09-14	104,091	104,091	102,088	103,090	184	826.74
2005-09-13	105,091	105,091	103,090	105,091	171	842.79
2005-09-12	106,093	108,093	104,091	105,091	699	842.79
2005-09-09	103,090	105,091	102,088	105,091	615	842.79
2005-09-08	102,088	103,090	100,088	100,088	208	802.67
2005-09-07	102,088	102,088	101,088	101,088	129	810.69
2005-09-06	101,088	102,088	100,088	101,088	125	810.69
2005-09-05	101,088	102,088	100,088	102,088	385	818.71
2005-09-02	109,095	109,095	104,091	104,091	1,219	834.77
2005-09-01	101,088	103,090	100,088	101,088	155	810.69
2005-08-31	100,088	105,091	99,687	101,088	208	810.69
2005-08-30	99,787	101,088	99,687	101,088	90	810.69
2005-08-29	100,088	100,088	99,687	99,687	73	799.45
2005-08-26	101,088	101,088	99,687	101,088	174	810.69
2005-08-25	100,088	101,088	99,687	101,088	126	810.69
2005-08-24	104,091	104,091	99,787	102,088	227	818.71
2005-08-23	102,088	103,090	101,088	103,090	105	826.74
2005-08-22	104,091	105,091	102,088	103,090	172	826.74
2005-08-19	106,093	106,093	102,088	102,088	263	818.71
2005-08-18	110,096	111,097	104,091	105,091	1,322	842.79
2005-08-17	98,086	109,095	98,086	109,095	874	874.90
2005-08-16	99,787	99,787	97,885	98,986	83	793.83
2005-08-15	99,086	100,088	97,285	99,086	108	794.63
2005-08-12	102,088	102,088	99,787	100,088	112	802.67
2005-08-11	105,091	105,091	101,088	103,090	180	826.74
2005-08-10	109,095	111,097	103,090	105,091	728	842.79
2005-08-09	94,081	105,091	94,081	105,091	373	842.79
2005-08-08	95,083	95,083	91,179	95,083	145	762.53
2005-08-05	98,486	98,486	95,083	96,284	117	772.16
2005-08-04	98,086	99,086	95,083	99,086	203	794.63
2005-08-03	104,091	105,091	98,986	99,486	404	797.84
2005-08-02	110,096	110,096	103,090	103,090	444	826.74
2005-08-01	108,093	110,096	108,093	110,096	171	882.93
2005-07-29	110,096	111,097	109,095	109,095	172	874.90
2005-07-28	109,095	110,096	109,095	110,096	160	882.93
2005-07-27	109,095	110,096	109,095	110,096	80	882.93
2005-07-26	111,097	111,097	109,095	109,095	211	874.90
2005-07-25	113,098	113,098	110,096	111,097	257	890.95
2005-07-22	114,100	114,100	111,097	113,098	297	907
2005-07-21	113,098	115,100	111,097	115,100	294	923.06
2005-07-20	117,102	117,102	111,097	113,098	679	907
2005-07-19	113,098	119,103	113,098	115,100	1,216	923.06
2005-07-15	110,096	116,101	110,096	112,098	1,836	898.98
2005-07-14	109,095	111,097	109,095	109,095	378	874.90
2005-07-13	110,096	110,096	108,093	109,095	306	874.90
2005-07-12	111,097	111,097	107,093	109,095	355	874.90
2005-07-11	108,093	113,098	108,093	110,096	538	882.93
2005-07-08	108,093	110,096	107,093	109,095	235	874.90
2005-07-07	111,097	113,098	108,093	109,095	1,028	874.90
2005-07-06	115,100	115,100	111,097	112,098	627	898.98
2005-07-05	117,102	118,103	114,100	115,100	499	923.06
2005-07-04	113,098	117,102	112,098	116,101	731	931.08
2005-07-01	113,098	114,100	112,098	113,098	201	907
2005-06-30	114,100	115,100	112,098	114,100	343	915.04
2005-06-29	117,102	118,103	113,098	114,100	393	915.04
2005-06-28	117,102	118,103	115,100	116,101	399	931.08
2005-06-27	115,100	118,103	115,100	118,103	362	947.14
2005-06-24	115,100	119,103	113,098	117,102	1,083	939.11
2005-06-23	112,098	123,107	111,097	116,101	2,485	931.08
2005-06-22	112,098	113,098	111,097	113,098	360	907
2005-06-21	112,098	113,098	110,096	111,097	857	890.95
2005-06-20	114,100	114,100	109,095	110,096	1,167	882.93
2005-06-17	118,103	122,107	113,098	114,100	1,534	915.04
2005-06-16	114,100	128,112	111,097	117,102	3,289	939.11
2005-06-15	111,097	112,098	109,095	110,096	181	882.93
2005-06-14	113,098	114,100	111,097	111,097	282	890.95
2005-06-13	114,100	115,100	111,097	114,100	317	915.04
2005-06-10	116,101	119,103	113,098	117,102	515	939.11
2005-06-09	116,101	117,102	113,098	117,102	541	939.11
2005-06-08	125,109	127,110	119,103	119,103	771	955.16
2005-06-07	130,113	132,115	123,107	124,108	1,525	995.30
2005-06-06	116,101	138,120	115,100	130,113	5,469	1,043.46
2005-06-03	131,114	138,120	120,105	120,105	6,310	963.20
2005-06-02	105,091	121,105	103,090	121,105	4,446	971.21
2005-06-01	108,093	109,095	101,088	101,088	794	810.69
2005-05-31	118,103	119,103	103,090	106,093	2,252	850.82
2005-05-30	108,093	108,093	108,093	108,093	385	866.86
2005-05-27	94,882	97,484	93,081	97,484	376	781.78
2005-05-26	88,076	88,076	85,275	87,476	160	701.52
2005-05-25	90,078	90,078	85,574	87,977	455	705.54
2005-05-24	95,083	96,884	90,678	90,678	222	727.20
2005-05-23	98,086	99,787	95,083	95,083	540	762.53
2005-05-20	104,091	104,091	101,088	101,088	370	810.69
2005-05-19	105,091	106,093	104,091	105,091	328	842.79
2005-05-18	104,091	106,093	102,088	102,088	548	818.71
2005-05-17	101,088	109,095	99,086	103,090	2,130	826.74
2005-05-16	126,110	129,112	116,101	116,101	836	931.08
2005-05-13	130,113	130,113	125,109	127,110	751	1,019.37
2005-05-12	131,114	134,117	127,110	129,112	1,236	1,035.43
2005-05-11	123,107	133,116	122,107	133,116	3,664	1,067.54
2005-05-10	120,105	126,110	117,102	121,105	981	971.21
2005-05-09	124,108	124,108	119,103	120,105	598	963.20
2005-05-06	126,110	127,110	121,105	122,107	1,045	979.25
2005-05-02	114,100	131,114	112,098	124,108	3,401	995.30
2005-04-28	114,100	114,100	110,096	112,098	398	898.98
2005-04-27	113,098	115,100	112,098	115,100	486	923.06
2005-04-26	119,103	119,103	114,100	115,100	551	923.06
2005-04-25	121,105	121,105	116,101	119,103	647	955.16
2005-04-22	128,112	129,112	120,105	121,105	1,307	971.21
2005-04-21	119,103	125,109	118,103	123,107	1,165	987.27
2005-04-20	122,107	136,119	120,105	125,109	4,554	1,003.32
2005-04-19	120,105	122,107	115,100	120,105	1,737	963.20
2005-04-18	119,103	127,110	111,097	114,100	1,789	915.04
2005-04-15	124,108	131,114	123,107	127,110	3,388	1,019.37
2005-04-14	116,101	126,110	114,100	118,103	2,558	947.14
2005-04-13	136,119	148,129	121,105	122,107	4,564	979.25
2005-04-12	144,126	157,136	131,114	133,116	11,319	1,067.54
2005-04-11	120,105	138,120	116,101	138,120	9,260	1,107.67
2005-04-08	108,093	120,105	108,093	118,103	3,827	947.14
2005-04-07	103,090	108,093	102,088	107,093	1,690	858.84
2005-04-06	108,093	109,095	103,090	109,095	2,899	874.90
2005-04-05	90,078	99,086	89,077	99,086	817	794.63
2005-04-04	86,475	89,077	86,475	89,077	157	714.36
2005-04-01	87,076	88,678	85,275	86,275	71	691.89
2005-03-31	84,074	85,875	83,873	85,875	136	688.68
2005-03-30	86,676	86,676	83,773	83,972	92	673.42
2005-03-29	85,674	86,775	85,674	85,775	74	687.88
2005-03-28	87,276	88,076	85,375	85,375	104	684.67
2005-03-25	87,977	88,777	87,877	88,377	121	708.75
2005-03-24	89,077	89,077	87,576	87,877	60	704.74
2005-03-23	88,477	89,578	87,176	88,678	112	711.16
2005-03-22	88,377	89,377	87,176	88,477	127	709.55
2005-03-18	89,178	89,477	88,477	88,477	89	709.55
2005-03-17	90,078	90,379	89,077	89,077	154	714.36
2005-03-16	90,979	91,079	89,979	90,579	131	726.41
2005-03-15	91,680	92,981	90,379	91,079	117	730.42
2005-03-14	92,780	92,780	90,078	91,579	237	734.43
2005-03-11	93,081	93,081	92,081	93,081	73	746.47
2005-03-10	92,081	95,083	92,081	93,281	131	748.08
2005-03-09	91,680	92,981	91,579	92,780	115	744.06
2005-03-08	92,081	93,081	91,079	91,479	114	733.63
2005-03-07	96,384	96,384	92,880	92,981	123	745.67
2005-03-04	94,782	95,083	93,681	94,882	107	760.92
2005-03-03	95,183	96,083	94,882	95,083	89	762.53
2005-03-02	95,984	96,984	94,683	96,984	86	777.77
2005-03-01	96,683	96,884	95,183	96,083	110	770.55
2005-02-28	97,084	97,084	95,483	96,584	68	774.57
2005-02-25	96,083	96,183	94,081	96,183	94	771.35
2005-02-24	96,884	98,086	95,183	96,083	89	770.55
2005-02-23	98,886	98,886	95,382	97,484	123	781.78
2005-02-22	101,088	101,088	98,086	98,785	316	792.22
2005-02-21	89,979	97,084	87,076	97,084	290	778.58
2005-02-18	94,081	94,182	90,278	90,579	259	726.41
2005-02-17	95,583	96,083	93,581	94,182	256	755.30
2005-02-16	99,086	100,088	96,884	97,484	323	781.78
2005-02-15	103,090	105,091	101,088	102,088	202	818.71
2005-02-14	109,095	109,095	104,091	106,093	292	850.82
2005-02-10	108,093	110,096	108,093	108,093	192	866.86
2005-02-09	110,096	111,097	107,093	110,096	280	882.93
2005-02-08	113,098	113,098	106,093	111,097	825	890.95
2005-02-07	108,093	108,093	103,090	105,091	306	842.79
2005-02-04	112,098	112,098	106,093	107,093	453	858.84
2005-02-03	112,098	114,100	111,097	111,097	410	890.95
2005-02-02	110,096	113,098	110,096	113,098	481	907
2005-02-01	110,096	113,098	109,095	109,095	395	874.90
2005-01-31	109,095	114,100	108,093	110,096	300	882.93
2005-01-28	109,095	113,098	106,093	112,098	467	898.98
2005-01-27	111,097	113,098	108,093	108,093	349	866.86
2005-01-26	117,102	117,102	111,097	112,098	527	898.98
2005-01-25	120,105	121,105	111,097	115,100	1,197	923.06
2005-01-24	105,091	119,103	103,090	118,103	1,466	947.14
2005-01-21	104,091	105,091	101,088	104,091	797	834.77
2005-01-20	108,093	112,098	105,091	108,093	440	866.86
2005-01-19	112,098	113,098	108,093	110,096	666	882.93
2005-01-18	112,098	113,098	107,093	111,097	757	890.95
2005-01-17	114,100	116,101	110,096	115,100	955	923.06
2005-01-14	112,098	117,102	105,091	112,098	1,550	898.98
2005-01-13	125,109	129,112	111,097	111,097	5,553	890.95
2005-01-12	105,091	109,095	99,086	109,095	1,667	874.90
2005-01-11	93,081	98,185	91,380	98,185	1,469	787.41
2005-01-07	91,579	91,579	87,576	88,176	803	707.14
2005-01-06	95,382	96,083	88,678	91,780	957	736.04
2005-01-05	99,086	99,987	92,581	95,183	2,924	763.33
2005-01-04	86,074	92,081	85,574	92,081	1,787	738.45

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12月
日	月	火	水	木	金	土
« 11月29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