1. HOME >
  2. 株価時系列 >
  3. 3323 >
  4. 2010年

3323 レカム(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302,9433,0822,9233,01710424.20
2010-12-292,9032,9532,8142,94323223.60
2010-12-282,9282,9282,9032,9032623.28
2010-12-273,0023,0122,8542,95325823.68
2010-12-243,1073,3032,7923,0121,35924.16
2010-12-222,8332,9932,8332,99112323.99
2010-12-212,9832,9832,7632,88321023.12
2010-12-202,8182,9902,8182,9037123.28
2010-12-172,8232,9582,8182,8191322.61
2010-12-163,0013,0012,8552,8554522.90
2010-12-152,8032,9532,8032,9039223.28
2010-12-142,8182,8782,7982,7982522.44
2010-12-132,7532,9032,7532,8189622.60
2010-12-103,0023,0022,7532,7539522.08
2010-12-092,9003,0922,8932,9789223.88
2010-12-082,8533,0002,7533,00020824.06
2010-12-072,9033,2032,8432,90394723.28
2010-12-062,7632,9032,7632,89915523.25
2010-12-032,8132,8232,7792,8234722.64
2010-12-022,7982,8432,7032,84225322.79
2010-12-012,7872,8022,6232,75220722.07
2010-11-302,7022,8022,6022,78520722.33
2010-11-292,6022,6222,5722,6222621.03
2010-11-262,6722,7832,5822,60212220.87
2010-11-252,5152,7732,5152,77333122.24
2010-11-242,5022,5152,4722,51527720.17
2010-11-222,6622,7022,5142,51434620.16
2010-11-192,5172,6422,5022,55277520.47
2010-11-182,7022,7022,5522,65238321.27
2010-11-172,7972,8442,6462,84440722.81
2010-11-162,8032,8492,5322,84766322.83
2010-11-152,2202,8222,2202,7271,00521.87
2010-11-122,0442,3212,0442,32119218.61
2010-11-112,0722,1441,9722,1448617.19
2010-11-102,1522,1522,0572,14411117.19
2010-11-092,0722,0722,0542,054516.47
2010-11-081,8512,1021,8512,07211316.62
2010-11-051,9012,0321,7712,00215116.06
2010-11-041,8011,9711,8011,90122415.25
2010-11-021,8611,9221,8111,9221915.41
2010-11-011,8511,9011,7511,9012015.25
2010-10-291,8711,9011,7841,78410614.31
2010-10-281,9011,9121,8051,9123115.33
2010-10-271,8241,9141,8241,9018915.25
2010-10-261,9831,9831,9601,9831915.90
2010-10-252,1022,1021,9571,98315815.90
2010-10-221,9421,9421,9121,9322615.49
2010-10-212,0272,0371,8111,93132515.49
2010-10-201,8512,0371,8512,02713416.26
2010-10-191,8922,0001,8811,9279215.45
2010-10-182,0232,0231,7011,85224514.85
2010-10-151,8652,3301,8652,0231,00816.22
2010-10-141,8011,9371,8011,9308015.48
2010-10-131,8011,9451,8011,86515514.96
2010-10-121,8871,9011,8011,9017515.25
2010-10-081,8001,8901,7931,88767115.13
2010-10-072,0822,0821,9262,00032516.04
2010-10-062,1012,2672,0522,20226417.66
2010-10-052,2222,3632,2022,25218918.06
2010-10-042,3042,3952,2642,3952219.21
2010-10-012,4022,4022,2522,4026519.26
2010-09-302,4522,4522,4522,452719.66
2010-09-292,3342,4522,2812,4525719.66
2010-09-282,3012,5522,2622,28410618.32
2010-09-272,4322,5522,4042,4749219.84
2010-09-242,5022,6012,3732,53219620.31
2010-09-222,3212,5672,3212,40228519.26
2010-09-212,2532,3412,2532,2723518.22
2010-09-172,2042,3932,2022,30316018.47
2010-09-162,2522,3412,2272,34112818.77
2010-09-152,2022,3002,2022,30011918.45
2010-09-142,3012,3432,2022,34335918.79
2010-09-132,2322,4712,2322,39832819.23
2010-09-102,4122,4842,3932,48222619.90
2010-09-092,4222,4842,4172,48411619.92
2010-09-082,5222,5222,4022,4804919.89
2010-09-072,5722,5872,5122,5871520.75
2010-09-062,6522,6522,5452,60217220.87
2010-09-032,5232,6422,5022,64215121.19
2010-09-022,5142,6012,5142,5961020.82
2010-09-012,6012,6012,5022,5913620.78
2010-08-312,5322,6012,5022,6015520.86
2010-08-302,5152,6272,5022,55336520.47
2010-08-272,5272,5272,5022,5022520.07
2010-08-262,5502,5832,5002,50013120.05
2010-08-252,5022,5022,4022,50016920.05
2010-08-242,3532,4222,3532,4029919.26
2010-08-232,3112,3532,2522,3537418.87
2010-08-202,2322,3532,2322,35111018.85
2010-08-192,3532,3532,2022,34811618.83
2010-08-182,3732,3732,3012,3532518.87
2010-08-172,2252,3512,2242,35151618.85
2010-08-162,4122,4342,3332,4267419.46
2010-08-132,4122,5472,3632,5026620.07
2010-08-122,3832,5022,3832,50218220.07
2010-08-112,3582,4902,3012,48118719.90
2010-08-102,3932,4022,3582,4025919.26
2010-08-092,3902,4022,3012,3989419.23
2010-08-062,3542,3912,3012,39116619.17
2010-08-052,4322,4322,3482,3537518.87
2010-08-042,3532,4512,3012,45122019.66
2010-08-032,4262,4322,3732,3736019.03
2010-08-022,4652,4652,3532,38323219.11
2010-07-302,3632,5022,3012,50240120.07
2010-07-292,4702,4922,3782,46436819.76
2010-07-282,5412,5522,4672,53010120.29
2010-07-272,4822,5472,4822,5413420.38
2010-07-262,5122,5472,4922,5476320.43
2010-07-232,6012,6012,4522,54124620.38
2010-07-222,3782,4492,3012,40038319.25
2010-07-212,4022,4772,3632,42783419.46
2010-07-202,6522,6772,4492,60153520.86
2010-07-162,8032,8132,6522,79265022.39
2010-07-152,9032,9482,8232,82320822.64
2010-07-142,8793,0472,8782,90362623.28
2010-07-133,1883,1882,7972,9731,76623.84
2010-07-123,2033,2033,1573,18315525.53
2010-07-093,2883,3133,1023,17820225.49
2010-07-083,2183,3233,1723,31319826.57
2010-07-073,1983,2133,1883,2136625.77
2010-07-063,3233,3333,2333,23311925.93
2010-07-053,2433,3133,2333,31310626.57
2010-07-023,2433,2933,1723,2036725.69
2010-07-013,1423,3133,1423,22816125.89
2010-06-303,2883,3033,1023,21342125.77
2010-06-293,3333,3833,2533,31326726.57
2010-06-283,3833,4283,3033,42813427.49
2010-06-253,5433,5433,3583,45323927.69
2010-06-243,2433,6043,2083,58876528.77
2010-06-233,2733,2733,2083,2134425.77
2010-06-223,2483,3033,1933,28317326.33
2010-06-213,3833,3833,2183,29310226.41
2010-06-183,3233,4033,2833,39312627.21
2010-06-173,3783,3933,2133,31314426.57
2010-06-163,4033,4633,1933,30840426.53
2010-06-153,1783,2683,1783,19369025.61
2010-06-143,2733,3333,1673,29318026.41
2010-06-113,1723,3533,1523,24348026.01
2010-06-103,4533,4533,0323,1522,94825.28
2010-06-093,4933,4933,3383,453927.69
2010-06-083,2633,4533,2633,45310327.69
2010-06-073,4333,4783,3533,43317327.53
2010-06-043,5033,5033,4033,49324528.01
2010-06-033,6043,7043,5183,6398629.18
2010-06-023,2883,5933,2883,57316028.65
2010-06-013,3733,5333,3233,32811926.69
2010-05-313,5233,6993,2633,37329827.05
2010-05-283,2533,4983,2533,4983628.05
2010-05-273,3433,3833,2033,3233626.65
2010-05-263,2333,4933,1833,18319725.53
2010-05-253,7733,7733,3133,31829526.61
2010-05-243,4733,6343,3433,63415829.14
2010-05-213,5033,6043,4533,59330628.81
2010-05-203,3533,8033,2333,77313630.26
2010-05-193,2033,4933,0923,48861527.97
2010-05-183,7233,7233,2233,22340325.85
2010-05-173,6543,6543,4883,64431929.22
2010-05-143,5533,6993,5033,57324928.65
2010-05-133,5783,7433,3033,61431428.98
2010-05-123,7043,8333,4333,57866728.69
2010-05-113,9033,9033,6743,74385030.02
2010-05-104,3534,4593,9033,9931,23632.02
2010-05-074,5044,5044,0244,38834835.19
2010-05-064,3534,5044,3094,41838735.43
2010-04-304,3734,5044,3734,45454535.72
2010-04-284,4544,5044,2044,50435936.12
2010-04-274,6844,7144,4234,50423636.12
2010-04-264,6144,7894,5844,61442537
2010-04-234,5544,7894,5544,60445936.92
2010-04-224,5044,5694,2544,35365734.91
2010-04-214,7994,8244,2044,4032,43535.31
2010-04-204,7995,2954,7845,0648,04640.61
2010-04-193,9934,6943,6244,5893,44236.80
2010-04-164,7444,7443,7533,9935,03132.02
2010-04-153,4134,1243,4084,1242,78933.07
2010-04-143,2683,4333,2683,42342927.45
2010-04-133,2833,3283,2283,26326126.17
2010-04-123,3933,3983,2533,33320826.73
2010-04-093,1983,4233,1523,39831427.25
2010-04-083,2733,2733,1983,2687426.21
2010-04-073,1523,2733,1523,27313426.25
2010-04-063,1223,1623,1223,14229625.20
2010-04-053,2533,2633,1833,22310825.85
2010-04-023,3033,3033,1623,20318925.69
2010-04-013,3033,3033,2433,30317926.49
2010-03-313,3133,3133,2033,25314326.09
2010-03-303,3033,3233,2133,31312226.57
2010-03-293,3033,3433,2533,34319126.81
2010-03-263,3933,3933,2833,34313626.81
2010-03-253,4133,4133,2533,39314927.21
2010-03-243,3833,3833,2433,34322126.81
2010-03-233,2133,3633,1023,34850326.85
2010-03-193,1833,2333,1323,23327225.93
2010-03-183,2133,2533,1833,18311425.53
2010-03-173,1723,4533,1723,20370625.69
2010-03-163,1523,3233,1323,24369526.01
2010-03-153,2533,3033,1623,16726725.40
2010-03-123,4483,5133,3333,44316427.61
2010-03-113,3533,4383,2433,43320627.53
2010-03-103,1573,4133,1073,38354027.13
2010-03-093,1223,2633,0823,22313225.85
2010-03-083,1173,2033,1173,1228525.04
2010-03-053,2033,2033,0823,12237025.04
2010-03-043,2233,2433,1423,18325125.53
2010-03-033,2433,2433,2033,2034125.69
2010-03-023,1423,2883,1423,24317026.01
2010-03-013,1883,2433,1423,14223725.20
2010-02-263,1883,2633,1883,2484926.05
2010-02-253,3533,3883,2133,33325626.73
2010-02-243,3333,3333,1723,18313725.53
2010-02-233,2833,3333,1623,33328026.73
2010-02-223,3783,3783,2533,2939826.41
2010-02-193,2633,2933,1373,29332426.41
2010-02-183,2633,4733,1473,16282225.36
2010-02-173,1023,7043,1023,2132,35625.77
2010-02-163,1933,1982,9533,07275024.64
2010-02-153,1073,2033,1023,19323125.61
2010-02-123,3133,3483,0023,1931,46725.61
2010-02-103,2783,4933,1723,25879626.13
2010-02-093,3533,4033,1623,40371427.29
2010-02-083,6143,6843,3933,54383828.41
2010-02-053,7433,8933,6043,7045,83329.70
2010-02-045,0055,0054,5844,5846,03536.76
2010-02-033,9934,3533,6994,30492234.52
2010-02-023,6143,9833,5333,98369831.94
2010-02-013,9133,9133,5233,78344830.34
2010-01-293,5033,8633,1523,7931,14630.42
2010-01-283,3133,3233,1623,1629125.36
2010-01-273,0823,4833,0573,38342827.13
2010-01-263,0873,1073,0223,0424224.40
2010-01-253,0023,1123,0023,08720924.76
2010-01-223,1123,1423,0223,07225824.64
2010-01-213,2733,2733,1073,19838125.65
2010-01-203,3733,3733,2833,2835726.33
2010-01-193,2733,3983,2733,3837027.13
2010-01-183,4783,4783,2233,29824426.45
2010-01-153,7733,7733,3233,40833327.33
2010-01-143,7733,7833,3233,5831,63528.73
2010-01-133,1523,7733,1523,7731,61230.26
2010-01-123,0123,1023,0123,07214124.64
2010-01-083,3083,3133,1523,22323925.85
2010-01-073,1573,3033,1523,23820525.97
2010-01-063,2233,2633,1023,16215025.36
2010-01-053,4933,5033,2633,26360526.17
2010-01-043,1623,4033,1023,40355827.29

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