3323 レカム(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	35,031	35,031	34,230	34,230	17	274.51
2007-12-27	35,230	36,832	34,531	35,631	115	285.75
2007-12-26	34,429	36,832	34,230	36,081	106	289.36
2007-12-25	37,432	37,432	34,830	34,830	71	279.32
2007-12-21	35,031	36,531	34,130	36,232	96	290.57
2007-12-20	37,884	38,033	35,031	36,982	166	296.58
2007-12-19	38,734	38,734	37,733	37,733	89	302.60
2007-12-18	39,834	39,834	37,533	39,534	71	317.05
2007-12-17	39,635	39,834	38,583	39,834	42	319.45
2007-12-14	40,536	41,235	40,035	40,035	93	321.07
2007-12-13	40,536	40,886	40,035	40,035	150	321.07
2007-12-12	39,284	41,036	39,284	40,936	109	328.29
2007-12-11	39,834	40,835	39,834	40,486	146	324.68
2007-12-10	40,835	41,036	39,133	40,035	281	321.07
2007-12-07	41,737	41,737	39,384	40,835	132	327.48
2007-12-06	42,237	42,237	41,036	41,536	101	333.10
2007-12-05	41,386	41,787	40,235	41,036	186	329.09
2007-12-04	40,035	42,887	39,735	41,286	325	331.10
2007-12-03	38,984	40,035	38,633	39,534	148	317.05
2007-11-30	40,035	40,035	37,683	37,683	236	302.20
2007-11-29	43,038	43,038	39,534	40,835	831	327.48
2007-11-28	39,635	39,635	39,635	39,635	112	317.86
2007-11-27	32,028	35,631	32,028	35,631	294	285.75
2007-11-26	31,628	31,628	31,628	31,628	3	253.64
2007-11-22	36,031	36,031	35,031	35,631	21	285.75
2007-11-21	35,280	35,531	34,230	35,230	34	282.53
2007-11-20	34,130	34,880	33,479	34,880	43	279.72
2007-11-19	35,531	35,531	34,230	35,531	58	284.95
2007-11-16	34,630	35,832	34,230	35,531	62	284.95
2007-11-15	36,531	36,531	35,230	35,931	56	288.15
2007-11-14	35,031	36,531	35,031	35,832	80	287.36
2007-11-13	34,680	35,931	34,029	34,630	108	277.72
2007-11-12	35,031	35,981	34,531	35,981	69	288.55
2007-11-09	37,733	37,983	37,733	37,983	5	304.61
2007-11-08	34,029	37,633	34,029	37,633	58	301.80
2007-11-07	36,632	36,632	35,531	36,432	57	292.17
2007-11-06	37,633	38,033	37,033	37,033	49	296.99
2007-11-05	38,533	39,034	37,832	38,033	57	305.01
2007-11-02	38,533	39,434	38,083	39,434	44	316.25
2007-11-01	38,934	39,884	38,633	38,834	82	311.43
2007-10-31	40,936	40,936	39,384	39,635	58	317.86
2007-10-30	38,533	41,036	38,183	40,936	172	328.29
2007-10-29	39,834	40,035	38,434	38,934	144	312.24
2007-10-26	38,434	39,834	38,334	39,834	38	319.45
2007-10-25	40,735	41,436	38,133	39,735	121	318.66
2007-10-24	40,835	40,835	39,534	39,934	63	320.26
2007-10-23	40,035	43,438	38,533	40,785	286	327.08
2007-10-22	39,735	39,834	38,033	39,834	64	319.45
2007-10-19	40,835	40,835	37,782	40,035	89	321.07
2007-10-18	39,133	41,136	39,034	40,835	48	327.48
2007-10-17	41,837	41,837	39,034	40,235	50	322.67
2007-10-16	40,436	42,437	38,233	41,837	166	335.52
2007-10-15	41,036	41,036	39,534	40,436	131	324.28
2007-10-12	38,033	40,835	36,732	39,735	195	318.66
2007-10-11	37,033	38,033	36,531	38,033	68	305.01
2007-10-10	40,436	40,436	36,531	37,133	176	297.79
2007-10-09	35,031	38,434	35,031	38,434	173	308.23
2007-10-05	35,230	35,531	33,929	34,429	84	276.11
2007-10-04	33,929	35,731	33,929	34,730	69	278.52
2007-10-03	33,529	34,330	32,528	34,330	90	275.31
2007-10-02	33,379	34,029	33,128	33,128	22	265.67
2007-10-01	34,029	34,029	33,029	33,029	71	264.88
2007-09-28	33,680	34,230	32,128	34,230	47	274.51
2007-09-27	32,528	35,031	32,528	34,630	64	277.72
2007-09-26	31,128	33,029	31,128	32,929	24	264.08
2007-09-25	33,329	33,329	30,427	32,979	30	264.48
2007-09-21	31,728	32,929	31,728	32,929	109	264.08
2007-09-20	32,829	33,629	32,829	33,329	18	267.29
2007-09-19	34,830	34,830	32,528	34,029	90	272.90
2007-09-18	33,579	34,029	33,029	34,029	52	272.90
2007-09-14	34,531	34,630	33,379	34,531	74	276.93
2007-09-13	34,531	34,531	32,228	34,429	56	276.11
2007-09-12	34,230	34,931	34,029	34,931	30	280.13
2007-09-11	34,330	35,031	33,629	35,031	37	280.94
2007-09-10	34,180	35,031	34,029	35,031	51	280.94
2007-09-07	35,131	35,131	34,080	35,031	44	280.94
2007-09-06	34,981	35,031	34,429	35,031	54	280.94
2007-09-05	34,830	35,330	34,180	34,180	37	274.11
2007-09-04	35,330	35,381	35,031	35,381	16	283.74
2007-09-03	35,180	35,431	34,330	35,431	26	284.14
2007-08-31	34,931	35,330	34,029	35,180	52	282.13
2007-08-30	35,531	35,531	35,031	35,531	4	284.95
2007-08-29	34,830	35,731	34,730	35,581	49	285.35
2007-08-28	35,230	35,731	35,081	35,731	6	286.55
2007-08-27	35,581	35,931	34,981	35,631	22	285.75
2007-08-24	36,732	36,732	34,730	35,931	61	288.15
2007-08-23	34,830	36,682	34,429	36,682	94	294.18
2007-08-22	36,232	36,232	34,531	35,531	38	284.95
2007-08-21	36,432	36,432	34,531	36,031	104	288.95
2007-08-20	36,131	37,033	36,131	36,932	27	296.18
2007-08-17	37,033	38,033	35,330	36,031	111	288.95
2007-08-16	38,533	38,533	35,431	35,931	72	288.15
2007-08-15	35,481	38,434	34,531	38,033	207	305.01
2007-08-14	35,081	35,481	34,479	34,479	71	276.51
2007-08-13	34,029	34,429	33,429	33,829	60	271.30
2007-08-10	35,031	35,031	33,579	34,730	127	278.52
2007-08-09	36,531	36,632	35,431	36,031	46	288.95
2007-08-08	35,531	36,332	34,531	36,232	156	290.57
2007-08-07	35,431	35,531	35,031	35,031	79	280.94
2007-08-06	36,732	36,732	36,081	36,131	42	289.76
2007-08-03	35,031	36,031	35,031	35,931	170	288.15
2007-08-02	35,531	36,232	35,031	35,431	34	284.14
2007-08-01	35,581	36,332	35,531	35,731	38	286.55
2007-07-31	36,932	36,932	36,031	36,031	32	288.95
2007-07-30	37,033	37,033	35,981	36,882	23	295.78
2007-07-27	38,133	38,133	35,531	37,033	136	296.99
2007-07-26	39,133	39,934	38,533	38,533	40	309.02
2007-07-25	39,534	40,436	38,633	39,534	111	317.05
2007-07-24	38,334	39,034	37,633	38,834	79	311.43
2007-07-23	39,334	39,334	38,834	39,133	53	313.83
2007-07-20	38,784	39,834	38,734	39,635	85	317.86
2007-07-19	39,034	39,034	38,734	38,784	70	311.03
2007-07-18	39,034	39,635	38,133	39,635	83	317.86
2007-07-17	39,834	39,834	38,884	39,434	44	316.25
2007-07-13	40,185	40,185	39,185	39,984	56	320.66
2007-07-12	40,536	40,536	38,834	39,384	50	315.84
2007-07-11	39,334	40,536	39,034	40,536	65	325.08
2007-07-10	39,034	40,135	39,034	39,735	69	318.66
2007-07-09	40,536	40,536	39,534	40,135	20	321.87
2007-07-06	40,785	40,785	39,635	40,735	17	326.68
2007-07-05	40,785	40,785	40,335	40,685	9	326.28
2007-07-04	40,735	40,735	40,735	40,735	3	326.68
2007-07-03	40,335	40,835	39,834	40,835	94	327.48
2007-07-02	40,735	40,735	39,534	40,335	46	323.47
2007-06-29	41,036	41,036	40,235	40,335	24	323.47
2007-06-28	38,533	41,436	38,533	41,036	50	329.09
2007-06-27	40,635	40,635	39,635	39,635	34	317.86
2007-06-26	42,737	42,937	40,785	40,936	131	328.29
2007-06-25	43,187	43,337	41,536	42,637	69	341.93
2007-06-22	42,737	43,138	42,437	42,937	29	344.34
2007-06-21	42,538	42,937	41,336	42,637	80	341.93
2007-06-20	44,038	44,038	42,787	42,787	53	343.14
2007-06-19	44,739	44,789	44,239	44,239	163	354.78
2007-06-18	44,839	44,839	43,038	43,938	197	352.37
2007-06-15	46,540	46,540	43,038	44,339	798	355.58
2007-06-14	46,540	46,540	46,540	46,540	215	373.23
2007-06-13	42,437	42,538	41,737	42,538	450	341.14
2007-06-12	38,834	39,034	37,432	38,533	99	309.02
2007-06-11	38,533	39,635	38,083	38,884	85	311.83
2007-06-08	36,131	38,533	35,681	38,133	118	305.81
2007-06-07	36,031	36,332	35,280	36,131	50	289.76
2007-06-06	35,782	37,483	34,830	36,232	78	290.57
2007-06-05	36,232	36,632	35,431	36,031	83	288.95
2007-06-04	37,232	38,033	36,031	36,682	157	294.18
2007-06-01	38,233	38,533	36,531	37,083	78	297.39
2007-05-31	39,534	39,534	38,233	39,034	78	313.04
2007-05-30	37,633	39,534	37,133	39,434	303	316.25
2007-05-29	36,932	39,735	35,330	36,932	496	296.18
2007-05-28	36,531	36,531	36,531	36,531	71	292.96
2007-05-25	41,036	41,036	39,234	40,536	137	325.08
2007-05-24	38,533	40,035	38,033	39,834	103	319.45
2007-05-23	39,034	40,436	37,583	39,434	138	316.25
2007-05-22	34,029	39,034	33,229	39,034	216	313.04
2007-05-21	35,981	36,031	35,131	35,681	87	286.15
2007-05-18	35,531	36,732	35,431	36,581	160	293.37
2007-05-17	42,737	42,737	38,633	39,133	192	313.83
2007-05-16	44,188	44,538	42,587	42,637	43	341.93
2007-05-15	44,739	44,839	43,787	44,588	43	357.58
2007-05-14	43,839	44,739	43,237	44,689	132	358.39
2007-05-11	44,538	44,839	43,138	44,239	86	354.78
2007-05-10	45,540	45,940	44,239	44,839	176	359.59
2007-05-09	45,540	45,940	44,839	45,640	33	366.02
2007-05-08	45,039	46,441	44,138	45,940	129	368.42
2007-05-07	44,439	45,140	43,938	45,140	42	362.01
2007-05-02	43,688	44,439	43,488	44,439	51	356.38
2007-05-01	44,138	44,138	43,237	43,538	32	349.16
2007-04-27	44,038	45,140	43,337	44,239	90	354.78
2007-04-26	44,239	45,339	44,038	44,138	66	353.97
2007-04-25	45,039	45,039	43,337	43,588	46	349.56
2007-04-24	43,738	45,439	43,738	44,038	52	353.17
2007-04-23	44,339	44,939	42,538	44,939	180	360.39
2007-04-20	46,640	46,640	42,637	45,039	95	361.20
2007-04-19	44,138	46,540	44,038	45,940	205	368.42
2007-04-18	45,540	45,640	44,239	45,339	97	363.60
2007-04-17	44,588	48,943	43,839	47,041	468	377.25
2007-04-16	46,040	46,040	44,239	44,939	78	360.39
2007-04-13	47,842	47,842	46,040	46,341	50	371.64
2007-04-12	45,740	46,740	45,740	46,540	44	373.23
2007-04-11	46,941	46,941	46,040	46,841	74	375.65
2007-04-10	47,941	48,042	47,140	47,341	42	379.66
2007-04-09	48,543	48,543	47,140	48,242	81	386.88
2007-04-06	48,842	49,242	48,242	48,943	64	392.50
2007-04-05	49,844	49,943	48,742	49,643	26	398.12
2007-04-04	48,042	49,643	48,042	49,643	63	398.12
2007-04-03	49,543	49,943	48,842	49,242	47	394.90
2007-04-02	51,545	52,045	50,043	51,045	65	409.36
2007-03-30	50,543	51,846	50,543	51,745	108	414.98
2007-03-29	49,143	50,543	48,642	49,744	58	398.93
2007-03-28	46,540	48,543	46,540	48,342	83	387.68
2007-03-27	49,043	49,543	48,042	48,042	74	385.28
2007-03-26	48,442	49,143	48,342	48,742	58	390.89
2007-03-23	50,944	50,944	49,143	49,242	93	394.90
2007-03-22	50,744	51,244	50,244	50,644	90	406.15
2007-03-20	48,842	51,045	48,842	50,444	140	404.54
2007-03-19	49,844	50,043	47,541	49,943	166	400.52
2007-03-16	54,247	54,247	49,242	50,143	347	402.13
2007-03-15	57,050	58,150	53,547	54,247	464	435.04
2007-03-14	56,149	61,053	54,647	55,948	1,935	448.68
2007-03-13	55,048	57,550	54,047	57,550	1,136	461.53
2007-03-12	52,245	53,046	52,245	52,545	90	421.39
2007-03-09	52,245	52,346	50,543	51,745	56	414.98
2007-03-08	52,045	52,446	50,143	51,846	144	415.79
2007-03-07	52,846	53,147	50,244	52,545	420	421.39
2007-03-06	47,041	49,143	47,041	49,143	175	394.11
2007-03-05	47,041	47,491	45,140	45,140	409	362.01
2007-03-02	50,043	50,143	47,541	49,143	252	394.11
2007-03-01	54,047	54,047	50,043	51,045	254	409.36
2007-02-28	55,048	55,048	50,644	53,946	612	432.63
2007-02-27	55,749	57,050	55,348	55,649	174	446.28
2007-02-26	55,948	57,150	55,948	56,048	167	449.48
2007-02-23	58,050	58,351	55,548	56,950	198	456.72
2007-02-22	54,848	59,851	54,347	58,351	983	467.95
2007-02-21	55,249	56,048	54,548	54,848	182	439.86
2007-02-20	57,550	58,451	55,148	56,149	432	450.29
2007-02-19	58,550	59,052	57,550	57,550	294	461.53
2007-02-16	57,650	59,652	57,650	58,251	238	467.15
2007-02-15	59,152	59,953	57,450	58,050	350	465.54
2007-02-14	59,953	60,052	58,451	59,851	887	479.98
2007-02-13	62,154	64,756	62,154	63,455	297	508.88
2007-02-09	63,655	63,756	61,353	62,054	396	497.65
2007-02-08	67,759	69,861	64,156	64,156	2,002	514.51
2007-02-07	61,053	65,256	60,753	65,256	1,059	523.33
2007-02-06	58,951	61,254	57,650	60,252	344	483.20
2007-02-05	60,553	61,553	58,050	59,552	502	477.58
2007-02-02	61,754	62,955	60,853	61,553	216	493.63
2007-02-01	62,955	62,955	60,152	61,254	407	491.23
2007-01-31	65,256	65,757	61,453	63,655	567	510.49
2007-01-30	66,558	70,061	65,256	66,358	1,419	532.17
2007-01-29	65,657	67,659	64,656	65,157	1,758	522.53
2007-01-26	70,861	72,363	66,358	69,661	1,917	558.65
2007-01-25	68,059	71,363	66,358	71,363	3,021	572.30
2007-01-24	62,254	66,358	61,553	66,358	825	532.17
2007-01-23	62,054	62,154	60,052	61,353	390	492.03
2007-01-22	60,853	62,654	60,052	60,553	391	485.61
2007-01-19	59,152	60,953	58,150	60,052	383	481.59
2007-01-18	62,555	62,555	58,851	59,953	931	480.80
2007-01-17	55,849	60,152	55,548	60,152	609	482.40
2007-01-16	56,149	56,149	54,047	55,148	403	442.27
2007-01-15	61,053	61,053	55,749	56,950	579	456.72
2007-01-12	62,054	62,054	58,851	59,052	327	473.57
2007-01-11	60,152	63,055	58,251	59,953	701	480.80
2007-01-10	62,955	71,062	61,754	62,154	2,703	498.45
2007-01-09	66,758	66,758	63,455	66,758	1,478	535.37
2007-01-05	56,249	61,754	56,249	61,754	975	495.24
2007-01-04	52,045	56,749	52,045	56,749	1,478	455.11

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