3323 レカム(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	50,744	54,548	50,744	51,745	1,539	414.98
2006-12-28	55,749	55,749	55,749	55,749	21	447.09
2006-12-27	60,753	60,753	60,753	60,753	94	487.22
2006-12-26	65,757	65,757	65,757	65,757	109	527.35
2006-12-25	58,251	60,753	58,050	60,753	828	487.22
2006-12-22	55,749	55,749	55,048	55,749	1,039	447.09
2006-12-21	48,742	50,744	48,242	50,744	648	406.95
2006-12-20	42,937	46,740	42,737	46,740	397	374.84
2006-12-19	42,937	42,937	42,036	42,737	128	342.73
2006-12-18	41,837	42,737	41,837	42,737	115	342.73
2006-12-15	42,036	42,036	40,436	41,636	257	333.90
2006-12-14	43,237	43,538	39,034	40,436	1,187	324.28
2006-12-13	38,033	41,235	38,033	41,235	400	330.69
2006-12-12	36,232	37,232	35,631	37,232	119	298.59
2006-12-11	36,131	36,632	35,832	36,632	119	293.77
2006-12-08	37,583	37,583	35,031	35,631	139	285.75
2006-12-07	35,531	35,931	34,230	34,380	96	275.71
2006-12-06	37,033	37,033	35,031	35,431	51	284.14
2006-12-05	37,033	37,033	35,230	36,031	97	288.95
2006-12-04	37,232	38,834	37,033	37,133	165	297.79
2006-12-01	36,531	36,832	35,230	36,832	245	295.38
2006-11-30	39,534	39,534	36,732	38,533	953	309.02
2006-11-29	35,531	35,531	35,531	35,531	33	284.95
2006-11-28	30,026	31,528	30,026	31,528	239	252.84
2006-11-27	28,524	28,524	28,225	28,524	20	228.75
2006-11-24	29,726	29,726	28,225	29,026	38	232.78
2006-11-22	29,126	29,126	28,024	28,225	55	226.35
2006-11-21	28,825	29,526	27,024	27,133	310	217.60
2006-11-20	30,026	30,026	26,173	26,573	232	213.11
2006-11-17	31,027	31,477	30,176	30,176	54	242
2006-11-16	31,027	31,978	31,027	31,528	20	252.84
2006-11-15	32,528	32,528	31,027	32,028	39	256.85
2006-11-14	31,528	32,479	30,927	30,927	47	248.02
2006-11-13	33,029	33,929	31,827	31,827	53	255.24
2006-11-10	34,531	34,531	33,029	33,029	16	264.88
2006-11-09	35,330	35,431	33,929	33,979	56	272.50
2006-11-08	35,531	36,181	35,180	35,180	37	282.13
2006-11-07	37,432	37,933	35,131	35,131	46	281.74
2006-11-06	38,183	38,334	37,432	37,432	26	300.19
2006-11-02	38,434	38,434	38,183	38,183	25	306.21
2006-11-01	37,432	38,484	37,033	38,183	27	306.21
2006-10-31	36,531	37,033	35,531	37,033	16	296.99
2006-10-30	38,033	39,133	35,230	36,531	105	292.96
2006-10-27	40,035	40,936	38,734	38,734	112	310.63
2006-10-26	40,035	40,035	38,533	38,533	39	309.02
2006-10-25	40,536	40,536	38,233	39,534	51	317.05
2006-10-24	38,934	40,685	38,734	39,234	182	314.64
2006-10-23	37,432	38,734	37,332	38,734	54	310.63
2006-10-20	39,534	41,936	39,034	39,234	303	314.64
2006-10-19	37,133	38,834	37,133	38,834	285	311.43
2006-10-18	36,432	36,982	36,031	36,632	56	293.77
2006-10-17	36,632	37,033	35,131	36,031	62	288.95
2006-10-16	34,429	36,832	34,380	35,981	82	288.55
2006-10-13	32,929	33,829	31,327	33,829	141	271.30
2006-10-12	31,027	31,877	30,076	31,877	100	255.64
2006-10-11	32,228	32,929	32,028	32,228	168	258.46
2006-10-10	32,228	33,579	32,228	32,228	101	258.46
2006-10-06	33,829	34,429	33,730	34,429	86	276.11
2006-10-05	34,830	34,830	34,029	34,380	141	275.71
2006-10-04	34,830	34,830	33,730	34,029	130	272.90
2006-10-03	36,131	36,181	33,829	34,830	197	279.32
2006-10-02	33,629	37,033	32,728	36,581	540	293.37
2006-09-29	32,528	33,629	32,528	33,029	158	264.88
2006-09-28	34,029	34,029	33,079	34,029	95	272.90
2006-09-27	33,829	34,531	33,029	34,029	114	272.90
2006-09-26	33,029	33,329	32,028	33,029	110	264.88
2006-09-25	35,631	35,782	35,031	35,481	100	284.54
2006-09-22	34,029	34,429	34,029	34,029	110	272.90
2006-09-21	36,031	36,031	34,531	35,131	65	281.74
2006-09-20	36,832	37,533	35,031	35,631	53	285.75
2006-09-19	38,133	38,434	35,330	35,832	96	287.36
2006-09-15	38,984	38,984	37,232	38,533	96	309.02
2006-09-14	38,183	38,984	38,083	38,683	114	310.22
2006-09-13	40,385	41,436	38,233	38,334	239	307.42
2006-09-12	41,737	41,737	40,436	40,936	163	328.29
2006-09-11	43,038	43,038	41,235	41,737	116	334.71
2006-09-08	45,039	46,441	42,036	43,337	352	347.55
2006-09-07	43,337	46,891	43,237	43,988	1,129	352.77
2006-09-06	41,536	43,038	41,036	43,038	69	345.15
2006-09-05	40,735	41,336	40,085	41,336	86	331.50
2006-09-04	41,536	41,986	40,635	41,235	162	330.69
2006-09-01	42,687	42,687	41,687	42,036	65	337.11
2006-08-31	43,938	44,138	41,136	42,337	94	339.53
2006-08-30	43,938	44,038	42,237	43,337	143	347.55
2006-08-29	43,337	43,787	42,036	43,688	130	350.36
2006-08-28	46,240	46,240	43,787	43,787	110	351.16
2006-08-25	47,842	47,842	46,090	46,090	321	369.62
2006-08-24	49,543	51,045	48,042	48,242	1,433	386.88
2006-08-23	46,640	47,041	45,640	47,041	179	377.25
2006-08-22	45,990	46,540	45,540	46,140	192	370.03
2006-08-21	46,140	46,540	45,740	45,990	234	368.82
2006-08-18	44,538	44,839	43,388	44,839	82	359.59
2006-08-17	44,538	46,891	43,038	43,839	330	351.57
2006-08-16	44,689	47,091	44,038	44,339	436	355.58
2006-08-15	42,137	45,540	41,837	43,088	202	345.55
2006-08-14	42,737	42,737	40,936	42,538	114	341.14
2006-08-11	47,441	49,043	42,837	42,837	1,266	343.54
2006-08-10	40,635	45,039	40,536	45,039	541	361.20
2006-08-09	40,035	41,436	39,034	41,036	102	329.09
2006-08-08	38,734	41,737	38,734	40,835	173	327.48
2006-08-07	41,737	41,837	39,034	40,035	224	321.07
2006-08-04	44,439	44,489	42,036	42,737	178	342.73
2006-08-03	42,337	44,538	42,337	42,538	331	341.14
2006-08-02	41,036	41,636	40,436	41,636	154	333.90
2006-08-01	40,936	42,036	40,035	40,035	281	321.07
2006-07-31	42,036	43,038	41,036	42,937	401	344.34
2006-07-28	41,036	41,036	39,234	40,285	271	323.07
2006-07-27	40,085	40,936	36,531	40,536	289	325.08
2006-07-26	44,489	44,538	39,685	39,884	689	319.85
2006-07-25	47,441	47,642	43,688	43,688	389	350.36
2006-07-24	51,846	52,045	47,642	47,642	374	382.07
2006-07-21	53,046	53,046	50,543	52,645	249	422.19
2006-07-20	53,046	55,548	52,145	53,046	364	425.41
2006-07-19	53,547	54,047	51,945	52,545	195	421.39
2006-07-18	54,247	56,649	52,446	55,048	248	441.46
2006-07-14	55,148	56,048	55,048	55,348	141	443.87
2006-07-13	56,048	57,450	55,249	57,450	88	460.73
2006-07-12	57,550	58,251	56,048	58,251	222	467.15
2006-07-11	60,152	60,152	58,150	58,351	131	467.95
2006-07-10	59,052	62,054	55,548	59,652	168	478.39
2006-07-07	60,953	62,555	60,052	60,052	258	481.59
2006-07-06	62,054	62,054	60,853	61,453	198	492.83
2006-07-05	65,457	65,457	61,553	62,955	693	504.87
2006-07-04	65,057	69,460	62,855	65,457	4,422	524.94
2006-07-03	61,053	65,057	61,053	65,057	1,559	521.73
2006-06-30	61,254	61,754	59,552	60,052	225	481.59
2006-06-29	57,950	62,455	57,950	61,154	338	490.43
2006-06-28	58,550	59,052	57,851	58,050	202	465.54
2006-06-27	59,652	60,052	57,950	57,950	268	464.74
2006-06-26	60,052	60,953	59,953	60,052	98	481.59
2006-06-23	61,053	61,254	59,652	61,254	202	491.23
2006-06-22	63,455	63,455	60,553	61,053	131	489.62
2006-06-21	62,054	63,756	60,753	62,054	148	497.65
2006-06-20	64,055	64,055	61,254	61,654	160	494.44
2006-06-19	64,156	64,256	61,154	64,055	366	513.70
2006-06-16	65,858	66,558	64,156	64,156	383	514.51
2006-06-15	66,659	67,058	64,055	64,656	657	518.52
2006-06-14	68,259	71,062	64,156	64,656	4,177	518.52
2006-06-13	64,055	67,058	61,053	67,058	4,575	537.78
2006-06-12	57,550	62,054	54,548	62,054	1,239	497.65
2006-06-09	60,052	62,555	56,048	56,550	635	453.51
2006-06-08	62,054	62,555	59,152	60,753	1,090	487.22
2006-06-07	68,659	69,060	63,155	64,156	2,411	514.51
2006-06-06	82,472	84,773	70,462	70,661	6,203	566.67
2006-06-05	75,065	80,470	72,563	80,470	5,938	645.34
2006-06-02	65,457	70,462	60,453	70,462	2,069	565.08
2006-06-01	60,052	65,457	56,249	65,457	488	524.94
2006-05-31	61,654	61,754	58,351	60,453	425	484.81
2006-05-30	56,048	61,154	56,048	61,154	607	490.43
2006-05-29	59,252	60,052	56,048	56,149	78	450.29
2006-05-26	57,550	58,851	57,550	57,750	53	463.13
2006-05-25	55,548	57,050	55,548	57,050	20	457.52
2006-05-24	56,048	58,550	54,047	55,249	65	443.08
2006-05-23	57,550	58,050	57,050	57,050	42	457.52
2006-05-22	60,052	60,052	58,050	58,050	64	465.54
2006-05-19	54,047	57,950	54,047	57,950	57	464.74
2006-05-18	58,050	58,050	55,148	55,849	128	447.89
2006-05-17	59,052	60,052	58,150	59,252	64	475.18
2006-05-16	62,154	62,254	59,052	60,052	98	481.59
2006-05-15	63,055	64,055	63,055	64,055	20	513.70
2006-05-12	64,956	64,956	62,654	63,055	60	505.68
2006-05-11	65,157	65,958	64,956	65,958	52	528.96
2006-05-10	66,858	66,858	65,356	66,057	46	529.75
2006-05-09	66,659	66,659	66,458	66,659	21	534.58
2006-05-08	68,560	68,759	66,258	66,558	57	533.77
2006-05-02	67,058	68,460	67,058	68,460	7	549.02
2006-05-01	68,860	68,960	67,058	67,058	6	537.78
2006-04-28	67,659	67,659	66,758	67,458	26	540.99
2006-04-27	68,059	68,059	66,659	67,159	20	538.59
2006-04-26	68,960	68,960	66,157	66,157	26	530.55
2006-04-25	66,057	68,560	66,057	68,560	51	549.82
2006-04-24	67,058	68,059	65,657	66,157	217	530.55
2006-04-21	73,064	73,164	68,460	69,060	114	553.83
2006-04-20	74,365	74,365	73,164	73,264	65	587.55
2006-04-19	75,967	80,069	73,264	73,363	792	588.34
2006-04-18	77,067	77,067	75,065	76,867	29	616.44
2006-04-17	77,567	77,868	76,066	76,066	144	610.02
2006-04-14	80,069	80,069	77,768	77,967	92	625.27
2006-04-13	77,567	78,468	77,067	77,567	45	622.06
2006-04-12	77,768	77,868	77,167	77,567	57	622.06
2006-04-11	78,468	78,569	77,067	78,569	92	630.09
2006-04-10	77,768	78,569	77,367	78,468	64	629.28
2006-04-07	78,067	79,069	76,166	78,969	84	633.30
2006-04-06	78,669	80,069	78,168	78,768	104	631.69
2006-04-05	80,770	81,972	79,069	80,570	110	646.14
2006-04-04	80,470	81,571	80,169	80,671	125	646.95
2006-04-03	80,069	83,072	78,067	81,972	366	657.38
2006-03-31	78,067	82,071	78,067	82,071	206	658.18
2006-03-30	78,067	78,969	77,567	78,969	86	633.30
2006-03-29	77,067	77,967	77,067	77,868	78	624.47
2006-03-28	78,268	78,268	76,066	77,067	46	618.05
2006-03-27	77,067	81,571	77,067	78,067	105	626.07
2006-03-24	77,668	77,668	77,067	77,067	91	618.05
2006-03-23	78,969	78,969	77,967	78,067	81	626.07
2006-03-22	77,268	77,567	76,567	77,067	54	618.05
2006-03-20	78,569	80,069	77,567	77,567	181	622.06
2006-03-17	82,372	82,372	77,167	79,370	400	636.52
2006-03-16	88,777	92,180	82,071	83,372	2,356	668.61
2006-03-15	82,772	82,772	82,772	82,772	105	663.80
2006-03-14	73,064	73,064	71,763	72,763	36	583.53
2006-03-13	71,062	73,464	71,062	73,164	35	586.75
2006-03-10	73,064	73,064	69,960	72,863	37	584.33
2006-03-09	71,062	73,064	71,062	73,064	25	585.95
2006-03-08	71,062	72,563	70,361	71,062	57	569.89
2006-03-07	74,264	74,264	71,062	73,865	51	592.37
2006-03-06	67,058	73,264	67,058	73,264	136	587.55
2006-03-03	68,960	68,960	67,259	68,259	24	547.41
2006-03-02	71,963	72,263	69,060	69,261	58	555.45
2006-03-01	69,060	71,963	66,057	71,963	101	577.12
2006-02-28	74,064	74,064	70,061	72,062	61	577.91
2006-02-27	77,668	77,768	73,363	74,965	132	601.19
2006-02-24	69,060	74,264	69,060	74,164	260	594.77
2006-02-23	63,856	69,360	63,856	69,360	149	556.24
2006-02-22	60,953	64,356	60,953	64,356	97	516.11
2006-02-21	58,652	64,557	58,050	64,456	285	516.91
2006-02-20	65,057	65,057	59,652	59,652	290	478.39
2006-02-17	67,058	68,059	64,557	64,656	198	518.52
2006-02-16	71,363	72,062	68,659	72,062	68	577.91
2006-02-15	72,062	73,564	70,161	71,363	178	572.30
2006-02-14	69,060	69,560	63,055	68,059	184	545.81
2006-02-13	80,069	80,069	72,062	72,563	185	581.93
2006-02-10	82,071	82,071	80,069	80,470	172	645.34
2006-02-09	81,071	84,074	81,071	82,071	76	658.18
2006-02-08	82,972	82,972	81,370	81,370	44	652.56
2006-02-07	80,570	82,772	80,570	82,772	135	663.80
2006-02-06	81,171	81,370	80,069	80,570	98	646.14
2006-02-03	80,069	81,671	79,469	81,671	173	654.97
2006-02-02	81,671	83,072	81,671	82,071	99	658.18
2006-02-01	81,370	82,572	81,370	81,671	195	654.97
2006-01-31	84,074	84,074	83,072	83,372	54	668.61
2006-01-30	86,074	87,576	84,474	84,574	235	678.25
2006-01-27	86,074	86,074	84,074	86,074	83	690.28
2006-01-26	84,474	84,574	83,072	84,074	70	674.24
2006-01-25	80,570	84,074	80,570	82,572	150	662.20
2006-01-24	81,071	83,572	80,069	82,071	177	658.18
2006-01-23	78,067	82,572	78,067	78,468	239	629.28
2006-01-20	88,076	89,077	83,072	85,074	351	682.26
2006-01-19	77,167	89,979	77,167	87,076	595	698.32
2006-01-18	89,278	89,278	82,171	82,171	405	658.98
2006-01-17	97,084	99,186	91,079	92,180	665	739.25
2006-01-16	100,088	103,090	96,183	100,088	1,267	802.67
2006-01-13	93,982	101,088	92,681	99,086	1,009	794.63
2006-01-12	91,179	93,181	90,879	92,581	305	742.46
2006-01-11	91,880	91,880	89,477	90,678	234	727.20
2006-01-10	94,583	94,583	92,180	92,180	174	739.25
2006-01-06	93,281	93,882	92,180	93,382	123	748.89
2006-01-05	94,583	94,782	91,179	92,780	231	744.06
2006-01-04	96,083	96,083	93,081	94,982	264	761.72

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