1. HOME >
  2. 株価時系列 >
  3. 3323 >
  4. 2012年

3323 レカム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8421,8771,8411,87121915
2012-12-271,8911,8911,8311,84160614.76
2012-12-261,8811,9221,8211,89150715.17
2012-12-251,9521,9521,8411,88162815.08
2012-12-211,8491,9011,8371,8861,35915.13
2012-12-201,8211,8411,7951,84133114.76
2012-12-191,8011,8211,7931,80112914.44
2012-12-181,8011,8211,7851,80125914.44
2012-12-171,8411,8411,8011,80129814.44
2012-12-141,7601,8501,7601,83624114.72
2012-12-131,7651,8001,7431,79653514.40
2012-12-121,7361,7661,7361,7658914.15
2012-12-111,7511,7511,7231,72915613.87
2012-12-101,7261,7681,7131,72660613.84
2012-12-071,7561,7811,7461,77341014.22
2012-12-061,7811,7911,7111,78096414.27
2012-12-051,8121,8761,7641,7911,91814.36
2012-12-041,7711,8761,7561,8761,12915.04
2012-12-031,7711,7711,7211,7651,21414.15
2012-11-301,7731,8111,7681,76825814.18
2012-11-291,8101,8111,7611,81063514.52
2012-11-281,7911,8191,7461,81059714.52
2012-11-271,8151,8151,7211,7961,21414.40
2012-11-261,8461,8461,7861,81663214.56
2012-11-221,8711,8711,7911,8461,54614.80
2012-11-211,9011,9011,8311,8611,71114.92
2012-11-202,0012,0471,8311,9465,42015.61
2012-11-192,0382,0381,7511,93513,79115.52
2012-11-161,6031,6401,5731,63861913.14
2012-11-151,5721,6691,5721,6036712.86
2012-11-141,5621,6721,5621,6025112.85
2012-11-131,6191,6521,5631,60010712.83
2012-11-121,6521,6721,6321,662913.33
2012-11-091,6791,6811,6181,68139413.48
2012-11-081,6501,6501,6081,64815913.22
2012-11-071,6221,6471,6221,6474113.21
2012-11-061,6121,6421,6121,6429313.17
2012-11-051,6521,6521,6421,6421313.17
2012-11-021,6141,6501,6141,6181612.98
2012-11-011,6421,6421,6131,64220713.17
2012-10-311,6131,6421,6131,62729213.05
2012-10-301,6021,6401,6021,63219413.09
2012-10-291,5781,6421,5521,63215713.09
2012-10-261,5721,6021,5521,58225012.69
2012-10-251,5921,5971,5521,56227212.53
2012-10-241,5561,5771,5421,57220212.61
2012-10-231,5781,5851,5541,55428912.46
2012-10-221,6021,6021,5621,57726012.65
2012-10-191,6371,6371,6021,6024912.85
2012-10-181,6521,6551,5821,64219013.17
2012-10-171,6321,6401,6031,64058313.15
2012-10-161,6421,6471,6021,63210913.09
2012-10-151,6471,6671,6281,65233213.25
2012-10-121,6621,6911,6471,6471813.21
2012-10-111,6911,7111,6271,70112613.64
2012-10-101,7211,7401,6911,69151713.56
2012-10-091,6831,7201,6801,6819513.48
2012-10-051,6731,7011,6721,7019213.64
2012-10-041,6811,7311,6811,7092613.71
2012-10-031,7011,7011,7011,701413.64
2012-10-021,6721,7011,6521,6993813.63
2012-10-011,7451,7451,6581,6589913.30
2012-09-281,7011,7401,7011,7214313.80
2012-09-271,7011,7401,6831,73110813.88
2012-09-261,7091,7501,6521,74117113.96
2012-09-251,7241,7241,6691,71927613.79
2012-09-241,6961,6961,6501,67010113.39
2012-09-211,6131,6621,6131,6627213.33
2012-09-201,6421,6771,6371,67712113.45
2012-09-191,6271,6551,6171,6507113.23
2012-09-181,6301,6451,6251,6454613.19
2012-09-141,6041,6381,5921,6224813.01
2012-09-131,6401,6401,6051,6052512.87
2012-09-121,5881,6621,5881,60721612.89
2012-09-111,6121,6551,5721,58722312.73
2012-09-101,5601,6491,5511,61549412.95
2012-09-071,5421,5481,5021,50214612.05
2012-09-061,4871,5431,4781,5437112.37
2012-09-051,5421,5421,4821,48910911.94
2012-09-041,5221,5471,5121,5421212.37
2012-09-031,5481,5511,5121,5226112.21
2012-08-311,5261,5491,4821,54958012.42
2012-08-301,5241,5521,5171,5496712.42
2012-08-291,5621,5651,5021,52324312.21
2012-08-281,6241,6271,5841,5937312.78
2012-08-271,6121,6321,6021,63016813.07
2012-08-241,6491,6491,6021,62722013.05
2012-08-231,6481,6481,6021,60532812.87
2012-08-221,6521,6521,6071,6323013.09
2012-08-211,6741,6771,5931,62215413.01
2012-08-201,6391,6751,6281,67219113.41
2012-08-171,6271,6321,6041,6287613.06
2012-08-161,5931,6291,5921,6295513.06
2012-08-151,6251,6271,6251,627313.05
2012-08-141,6391,6401,6021,6371413.13
2012-08-131,6071,6421,6021,6223513.01
2012-08-101,6521,6521,6021,63249413.09
2012-08-091,6021,6021,5621,60243612.85
2012-08-081,6071,6491,6021,60230212.85
2012-08-071,6091,6521,6031,64934913.22
2012-08-061,6121,6621,5831,64919413.22
2012-08-031,5521,6171,5521,61226012.93
2012-08-021,6701,6911,6471,6728713.41
2012-08-011,7011,7011,6471,6708113.39
2012-07-311,6781,7011,6231,70113713.64
2012-07-301,7011,7211,6781,67813113.46
2012-07-271,6911,7011,6771,7012113.64
2012-07-261,6131,7001,6131,70021913.63
2012-07-251,7401,7401,6031,69140013.56
2012-07-241,6701,6701,6621,6621013.33
2012-07-231,6221,6521,6221,63212813.09
2012-07-201,6721,7111,6121,62210013.01
2012-07-191,6571,6801,6371,6724413.41
2012-07-181,6451,7201,6371,65210213.25
2012-07-171,7011,8051,6231,6351,02013.11
2012-07-131,6521,6741,6221,6239113.02
2012-07-121,6341,6521,6121,6527213.25
2012-07-111,6621,6911,6321,65222313.25
2012-07-101,6891,7191,6531,69140113.56
2012-07-091,7011,7501,6671,72911213.87
2012-07-061,6521,7501,6221,73639713.92
2012-07-051,6991,7011,6621,66274813.33
2012-07-041,7161,7161,6651,69530913.59
2012-07-031,7501,7511,6881,75165314.04
2012-07-021,7191,7501,7111,7508014.03
2012-06-291,6811,7511,6811,71817213.78
2012-06-281,6631,7011,6331,6789613.46
2012-06-271,6721,7281,6531,67021313.39
2012-06-261,8001,8311,6301,72162813.80
2012-06-251,7481,7811,7211,77558714.23
2012-06-221,5891,6811,5891,67915813.46
2012-06-211,5721,6421,5721,63916313.14
2012-06-201,4991,5721,4991,57210212.61
2012-06-191,5801,5821,5171,53933212.34
2012-06-181,5371,6021,5121,5132512.13
2012-06-151,5721,5721,4311,50233512.05
2012-06-141,5821,6201,5721,6026812.85
2012-06-131,6021,6121,6021,6121412.93
2012-06-121,6521,6521,6121,6134112.94
2012-06-111,5571,6321,5571,6124512.93
2012-06-081,6741,6741,5221,58224012.69
2012-06-071,4931,5221,4871,48817611.93
2012-06-061,4741,5171,4661,47634111.84
2012-06-051,5021,5161,4111,51413312.14
2012-06-041,5021,5161,4411,44630311.60
2012-06-011,5521,5821,5461,54613712.40
2012-05-311,5521,6451,5191,59259912.77
2012-05-301,6031,6421,5621,63712713.13
2012-05-291,5191,6241,5191,62438613.02
2012-05-281,6521,6811,6521,6792513.46
2012-05-251,6961,6961,6331,69451313.59
2012-05-241,6991,6991,6341,6894013.55
2012-05-231,6171,6911,6081,6914813.56
2012-05-221,7011,7011,6701,6961413.60
2012-05-211,6681,6701,5221,6709913.39
2012-05-181,7091,7091,6421,7087013.70
2012-05-171,7311,7311,6551,7113713.72
2012-05-161,7011,7211,6541,7012213.64
2012-05-151,5391,7831,4821,7361,07113.92
2012-05-141,6471,6591,6341,65934413.30
2012-05-111,7041,7211,6911,69146613.56
2012-05-101,7991,7991,6671,74564713.99
2012-05-091,7951,7951,7031,70666013.68
2012-05-081,8511,8561,7611,76555514.15
2012-05-071,8111,8411,8011,81430514.55
2012-05-021,8301,8561,8151,8155814.56
2012-05-011,8411,8411,8051,84131514.76
2012-04-271,8611,8611,8361,83610314.72
2012-04-261,8661,8661,8411,86632814.96
2012-04-251,8671,8671,8511,86118414.92
2012-04-241,8251,8411,8171,82725214.65
2012-04-231,8461,8461,8161,82516514.64
2012-04-201,8311,8361,8171,83112814.68
2012-04-191,8261,8391,8101,83136714.68
2012-04-181,8311,8411,8161,81769214.57
2012-04-171,8121,8411,8101,81455914.55
2012-04-161,8911,8911,8071,8343,25914.71
2012-04-131,8301,9521,8301,8821,58815.09
2012-04-121,8321,8411,8151,84129014.76
2012-04-111,8511,8701,8161,84127514.76
2012-04-101,8911,8911,8411,87129515
2012-04-091,8221,8811,8221,86122914.92
2012-04-061,8161,8761,8161,84458114.79
2012-04-051,8761,8761,8171,85633414.88
2012-04-041,8611,8811,8071,87193915
2012-04-031,8511,8811,8211,86131014.92
2012-04-021,8201,8461,8061,83457214.71
2012-03-301,8001,8121,8001,80938714.51
2012-03-291,7951,8171,7951,80467314.47
2012-03-281,8021,8311,7901,82632114.64
2012-03-271,8411,8571,8011,81156314.52
2012-03-261,8811,8811,8311,86636314.96
2012-03-231,9171,9171,8551,88255015.09
2012-03-221,8991,9221,8541,90188015.25
2012-03-211,8721,9121,8011,8801,63115.08
2012-03-191,9321,9411,8611,87270815.01
2012-03-161,8611,9711,8551,9322,08815.49
2012-03-151,8521,9011,8511,9011,07215.25
2012-03-141,8461,9011,8451,85661914.88
2012-03-131,8621,9271,8511,8511,03814.84
2012-03-121,9271,9711,8551,88785015.13
2012-03-091,9121,9611,8851,9121,25615.33
2012-03-081,8621,9121,8511,9011,10315.25
2012-03-071,8511,8741,8311,86146214.92
2012-03-061,9401,9401,8411,90151615.25
2012-03-051,8901,9521,8901,94161515.57
2012-03-021,8461,8811,8351,88138915.08
2012-03-011,8971,9121,8491,84953114.83
2012-02-291,8361,8811,8361,85171014.84
2012-02-281,8651,9171,8211,8261,48614.64
2012-02-271,9731,9731,8521,8912,27815.17
2012-02-242,0302,0301,9731,97560915.84
2012-02-231,9422,0411,9271,9721,51215.81
2012-02-221,9471,9621,9221,94732515.61
2012-02-211,9371,9521,8861,9452,04315.60
2012-02-201,9921,9981,9011,91261915.33
2012-02-171,9461,9711,8821,9351,55115.52
2012-02-161,9682,0021,9051,9561,39915.69
2012-02-152,0922,0921,9551,9922,88515.98
2012-02-142,0222,1041,9872,0879,07516.74
2012-02-131,7912,0871,7841,9877,03915.94
2012-02-101,7861,8001,7811,80037714.44
2012-02-091,8011,8041,7831,80126614.44
2012-02-081,7541,8401,7541,78361114.30
2012-02-071,8311,8511,7811,80181114.44
2012-02-061,7391,8211,7391,78175014.28
2012-02-031,8561,8561,7311,7662,18014.16
2012-02-021,8841,9161,8111,8361,58114.72
2012-02-012,0022,0021,8641,8761,66815.04
2012-01-311,8771,9621,8111,9521,61715.65
2012-01-301,8771,9211,8611,8612,68414.92
2012-01-271,8791,8961,8711,8761,96815.04
2012-01-261,9171,9301,8811,8911,82615.17
2012-01-251,9221,9321,8911,9011,90415.25
2012-01-241,9072,0011,8711,8911,94515.17
2012-01-231,8941,9671,8461,8913,41615.17
2012-01-202,0182,0971,8721,8817,36815.08
2012-01-191,9012,2121,9012,06715,02016.58
2012-01-181,7302,1271,7281,83115,04114.68
2012-01-171,8211,8511,7251,7263,69113.84
2012-01-161,9511,9511,8511,8911,89015.17
2012-01-131,9142,0941,9142,0022,17016.06
2012-01-122,0022,0431,9172,0032,26516.06
2012-01-112,1222,1292,0022,0743,12116.63
2012-01-102,2032,2322,0892,0916,39016.77
2012-01-062,1142,4942,0792,29617,61518.41
2012-01-052,1882,1972,0332,0646,41916.55
2012-01-042,2422,3992,2122,2323,64617.90

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