1. HOME >
  2. 株価時系列 >
  3. 3323 >
  4. 2011年

3323 レカム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,3032,3732,2102,2655,23118.16
2011-12-292,3982,5322,2532,38511,73119.13
2011-12-282,9943,0022,4872,57819,29120.67
2011-12-272,5523,0022,5522,80332,80522.48
2011-12-262,6672,8032,3092,50213,46220.07
2011-12-222,9463,1472,4342,66737,44321.39
2011-12-212,2472,6472,2122,64721,30021.23
2011-12-201,7642,1471,7632,1478,26517.22
2011-12-191,9522,0521,7211,7464,48114
2011-12-162,5522,5971,8712,03218,43416.30
2011-12-151,9222,0971,9012,0974,97716.82
2011-12-141,3811,6961,3811,6967,83013.60
2011-12-131,3761,3961,3411,39678711.20
2011-12-121,3021,3731,3021,37389111.01
2011-12-091,3511,3811,3411,34717710.80
2011-12-081,3921,3921,3521,37618011.04
2011-12-071,3911,4211,3861,42051011.39
2011-12-061,3411,4211,3301,3862,15911.12
2011-12-051,3301,3301,2811,30433210.46
2011-12-021,3011,3401,2621,27448110.22
2011-12-011,3011,3051,2511,30424810.46
2011-11-301,2911,3011,2071,30137510.43
2011-11-291,2411,3051,2411,29929310.42
2011-11-281,3061,3061,2001,2411,2159.95
2011-11-251,2921,3001,2291,2297389.86
2011-11-241,2221,2511,2011,2027579.64
2011-11-221,2261,2451,2251,2295419.86
2011-11-211,2601,2811,2291,2341,0689.90
2011-11-181,2891,3011,2611,26677410.15
2011-11-171,3021,3111,2701,31139510.51
2011-11-161,3511,3511,3011,34075110.75
2011-11-151,3931,4011,2921,2962,11310.39
2011-11-141,4571,5021,3091,3634,78910.93
2011-11-111,2801,3411,2711,3251,17110.63
2011-11-101,3011,3011,2801,28241010.28
2011-11-091,3211,3311,2991,30612110.47
2011-11-081,3041,3411,3011,32843510.65
2011-11-071,3051,3361,2961,31177110.51
2011-11-041,3061,3511,3041,31013210.51
2011-11-021,3801,3801,3041,30548310.47
2011-11-011,3701,3701,3261,36727210.96
2011-10-311,3401,3611,3041,35683510.87
2011-10-281,3211,3411,2821,3401,91410.75
2011-10-271,3111,3311,3061,3217810.59
2011-10-261,3021,3201,2851,2991,59610.42
2011-10-251,3211,3411,2991,33096010.67
2011-10-241,3501,3501,3011,33168410.67
2011-10-211,3511,3511,2991,3311,40610.67
2011-10-201,3061,3511,3011,3091,45110.50
2011-10-191,3721,3951,3511,39572611.19
2011-10-181,4411,4411,3911,3911,02711.16
2011-10-171,4571,4881,3861,4211,33211.40
2011-10-141,4511,4561,3711,4441,08411.58
2011-10-131,3611,4591,3511,4561,38411.68
2011-10-121,4511,4511,3011,4512,23311.64
2011-10-111,4611,4711,4011,4491,78611.62
2011-10-071,4631,4631,4011,4311,03311.48
2011-10-061,4511,4611,4011,4411,01711.56
2011-10-051,5091,5091,4031,4761,19411.84
2011-10-041,4511,5321,4111,51154412.12
2011-10-031,4871,5491,4531,4612,53511.72
2011-09-301,5521,6021,5021,55190912.44
2011-09-291,5621,6171,4661,5421,51212.37
2011-09-281,5771,6911,5771,61588812.95
2011-09-271,8011,8011,4821,5671,46512.57
2011-09-262,1122,1121,7111,8012,25414.44
2011-09-222,2722,3532,2072,21237317.74
2011-09-212,1672,2812,1672,28116018.29
2011-09-202,1922,2022,1272,16716117.38
2011-09-162,2022,2122,1222,20217617.66
2011-09-152,1622,3012,0822,15233317.26
2011-09-142,2322,2522,2022,2122217.74
2011-09-132,2442,2442,2222,222717.82
2011-09-122,2122,2572,2122,2128217.74
2011-09-092,3932,3932,2572,25712218.10
2011-09-082,3532,3992,2812,3886819.15
2011-09-072,2622,3532,2372,35322818.87
2011-09-062,2022,2862,2022,2624118.14
2011-09-052,2812,3012,1522,20214717.66
2011-09-022,2372,2812,2022,28123318.29
2011-09-012,2732,2732,2372,27019818.20
2011-08-312,2522,2732,2392,2739318.23
2011-08-302,1982,2812,1982,28140118.29
2011-08-292,1822,2002,1822,1826117.50
2011-08-262,2022,2022,1522,18229217.50
2011-08-252,2522,2522,1742,21029417.72
2011-08-242,2322,2862,2022,2656318.16
2011-08-232,1522,2912,1522,28419918.32
2011-08-222,1292,2522,1292,14645917.21
2011-08-192,2882,3012,0792,2321,15317.90
2011-08-182,3962,4372,2812,34827318.83
2011-08-172,4522,5912,3532,39350719.19
2011-08-162,2252,8032,2252,4323,26519.50
2011-08-152,2522,3012,2242,3016318.45
2011-08-122,2862,2882,1032,20316517.67
2011-08-112,2522,2522,1022,19019017.56
2011-08-102,2002,2852,1532,25249318.06
2011-08-092,1222,1742,0062,15210917.26
2011-08-082,2842,3392,0672,25243218.06
2011-08-052,2322,3492,2022,23410417.92
2011-08-042,2902,3482,2522,34823018.83
2011-08-032,3102,3812,2912,35313318.87
2011-08-022,3532,3712,3112,31443118.56
2011-08-012,3932,4622,3062,31519118.57
2011-07-292,3012,4022,3012,34311618.79
2011-07-282,4422,5002,3532,45220519.66
2011-07-272,6522,6822,4462,44689119.62
2011-07-262,5522,5602,4122,50229520.07
2011-07-252,5012,5462,4122,50245220.07
2011-07-222,3062,4822,3042,42619819.46
2011-07-212,3412,3412,3012,30412218.48
2011-07-202,2292,3432,2292,34155818.77
2011-07-192,3212,3932,3212,3291,36818.68
2011-07-152,3532,4892,3482,45255719.66
2011-07-142,4522,4912,3532,49124919.98
2011-07-132,5022,5472,3832,41935219.40
2011-07-122,5522,5522,4522,45246219.66
2011-07-112,6022,6022,5022,51462420.16
2011-07-082,6362,6362,5052,54724020.43
2011-07-072,5352,6322,5332,6029420.87
2011-07-062,5622,6222,5322,58214920.71
2011-07-052,5472,6222,5152,51722320.19
2011-07-042,6712,6712,5552,6479021.23
2011-07-012,5522,6922,5452,64631521.22
2011-06-302,5522,6522,5222,60217020.87
2011-06-292,6412,6412,5052,53721020.35
2011-06-282,7122,7122,5572,64249021.19
2011-06-272,6062,6122,4922,61280420.95
2011-06-242,7533,0522,5752,6321,69121.11
2011-06-232,8332,9632,6132,8543,32522.89
2011-06-222,9033,0022,7023,00210,94424.07
2011-06-212,0022,5022,0022,50269320.07
2011-06-202,1222,1361,9522,0021,20916.06
2011-06-172,2862,2862,0722,07231616.62
2011-06-162,2322,2812,2032,2819618.29
2011-06-152,2422,2472,1542,24223017.98
2011-06-142,2072,2912,2072,2808718.28
2011-06-132,2572,2812,2352,25711018.10
2011-06-102,2522,3012,2222,25712718.10
2011-06-092,2622,3332,2242,23523017.92
2011-06-082,3432,3432,2682,27310518.23
2011-06-072,3882,3882,2032,34014518.77
2011-06-062,2422,3382,2422,33815018.75
2011-06-032,2702,4022,2702,31321618.55
2011-06-022,4292,4292,2482,24845318.03
2011-06-012,5822,6022,4222,45271619.66
2011-05-312,7022,7022,5522,57227220.63
2011-05-302,7532,7832,5722,72225821.83
2011-05-272,7872,7932,7132,75311422.08
2011-05-262,7732,7732,6222,7539322.08
2011-05-252,7322,7842,5422,78318922.32
2011-05-242,6822,7832,5372,78329322.32
2011-05-232,8692,8692,6762,7321,15321.91
2011-05-203,1423,4482,8542,9635,36423.76
2011-05-192,9993,0972,9533,09764324.84
2011-05-183,0013,0022,9053,00297924.07
2011-05-172,9533,0022,8733,00134524.07
2011-05-162,9433,0022,9042,95321623.68
2011-05-132,9042,9862,8532,94823123.64
2011-05-122,9513,0222,9032,98625523.95
2011-05-113,1223,1222,9033,0011,24224.07
2011-05-102,8643,1982,8633,13282525.12
2011-05-092,8392,9542,8142,85352522.88
2011-05-062,8032,8832,7422,83941522.77
2011-05-022,7532,8442,6282,83925722.77
2011-04-282,5652,7222,4822,71266221.75
2011-04-272,6492,6512,5822,60228920.87
2011-04-262,7532,7532,5252,58216020.71
2011-04-252,5532,7122,5052,70251521.67
2011-04-222,6672,8022,5522,64767221.23
2011-04-212,9232,9232,5562,6641,74821.36
2011-04-203,1983,7282,7432,9038,65023.28
2011-04-193,0573,0573,0573,05787124.52
2011-04-182,5572,5572,5022,5573,08920.51
2011-04-152,0812,1122,0572,0572416.50
2011-04-142,0072,1022,0072,1024216.86
2011-04-132,0512,0522,0022,0523216.46
2011-04-111,9722,1021,9722,0927516.78
2011-04-081,9272,0921,8612,0335716.30
2011-04-071,9122,0521,9012,05239616.46
2011-04-061,9812,0321,9012,00247516.06
2011-04-052,1952,1951,8901,96620115.77
2011-04-042,0822,1972,0532,1029016.86
2011-04-012,1532,1822,1222,1235117.03
2011-03-312,1992,2522,1532,19916017.64
2011-03-302,1222,2022,0422,18521817.52
2011-03-292,0532,1802,0022,15748917.30
2011-03-282,2502,2622,0222,10152816.85
2011-03-252,4012,4022,2232,30036918.45
2011-03-242,2522,4042,2522,25265718.06
2011-03-232,3512,3512,1522,30182118.45
2011-03-222,4302,4302,2622,30129518.45
2011-03-182,0822,1822,0522,18055317.48
2011-03-171,5971,8311,5931,8311,53414.68
2011-03-161,6802,0521,6801,8311,57614.68
2011-03-151,9211,9211,9211,9219315.41
2011-03-142,4212,5712,4212,42163719.42
2011-03-112,8732,9812,8392,9219123.43
2011-03-102,9342,9712,8552,97012423.82
2011-03-092,9782,9832,8532,98320323.92
2011-03-082,9812,9812,8232,98133723.91
2011-03-073,0023,0022,9032,99115023.99
2011-03-042,9833,0122,9643,00219024.07
2011-03-032,8743,0422,8743,00284824.07
2011-03-022,8302,9332,8302,93327723.52
2011-03-012,8432,9502,8332,95058123.66
2011-02-282,9042,9832,8332,92310823.44
2011-02-252,9982,9982,9032,90445123.29
2011-02-242,9232,9532,7532,90337823.28
2011-02-232,9153,0122,9152,92313623.44
2011-02-222,9593,0172,9143,01767224.20
2011-02-213,1073,1222,9933,02779424.28
2011-02-183,0023,0973,0023,03723624.36
2011-02-173,0373,1272,9733,09776524.84
2011-02-163,0573,1473,0023,00785224.12
2011-02-153,0923,2833,0373,1471,53425.24
2011-02-143,1323,3983,0673,2831,95026.33
2011-02-103,3333,4532,9333,2034,01125.69
2011-02-093,4833,6743,4133,5432,97028.41
2011-02-083,9933,9933,3883,4087,32127.33
2011-02-073,9533,9533,7383,95322,49731.70
2011-02-043,1933,2533,1023,2533326.09
2011-02-033,2033,2033,0523,1989525.65
2011-02-023,2033,2033,1423,1623025.36
2011-02-013,2733,2733,1223,2435926.01
2011-01-313,1223,3333,1023,20325825.69
2011-01-283,2233,2533,1123,21316425.77
2011-01-273,2233,2333,1023,22311625.85
2011-01-262,9633,1522,9633,15213125.28
2011-01-253,1473,1472,9142,96310923.76
2011-01-242,8542,9702,8522,9638223.76
2011-01-213,1833,1833,0023,00219124.07
2011-01-203,1723,2433,1023,1325525.12
2011-01-193,0523,1472,9533,14744825.24
2011-01-183,0823,2733,0023,06741124.60
2011-01-173,0823,0823,0123,0127924.16
2011-01-143,0273,0772,9813,05211424.48
2011-01-133,0723,1023,0323,09210624.80
2011-01-123,1523,1933,0523,05714624.52
2011-01-112,9993,2032,9993,1836925.53
2011-01-073,0723,0722,9932,9946524.01
2011-01-062,9533,0022,9132,98321423.92
2011-01-053,0523,0522,9532,95311723.68
2011-01-043,0823,0822,9933,01228724.16

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