1. HOME >
  2. 株価時系列 >
  3. 3323 >
  4. 2013年

3323 レカム(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304,0604,1504,0204,0404,05240.40
2013-12-273,9504,0003,8403,9202,11739.20
2013-12-263,8504,0503,8203,9403,19039.40
2013-12-253,6603,8253,6603,8152,03338.15
2013-12-243,7703,7703,6653,6801,28036.80
2013-12-203,7653,7853,6553,7852,51037.85
2013-12-193,8003,8103,7303,7901,63237.90
2013-12-183,7503,8603,7253,7601,59437.60
2013-12-173,7303,8003,6953,8001,89338
2013-12-163,8903,8953,7453,7752,38237.75
2013-12-133,9953,9953,7403,8352,10538.35
2013-12-123,7803,9853,6003,8953,24238.95
2013-12-113,8903,9103,7803,8504,87438.50
2013-12-104,1204,1203,8603,9605,14239.60
2013-12-094,2104,4254,0154,0906,12640.90
2013-12-063,9004,2103,8004,1909,08241.90
2013-12-053,6603,9603,6603,8507,09038.50
2013-12-043,5553,7203,5503,6305,38336.30
2013-12-033,5603,5903,5203,5602,65035.60
2013-12-023,6003,6303,4903,5805,16935.80
2013-11-293,4203,4903,4103,4401,30734.40
2013-11-283,5003,5003,4003,4151,70234.15
2013-11-273,4253,5503,4103,4751,56334.75
2013-11-263,3803,5503,3753,4702,94734.70
2013-11-253,5003,5753,3703,4053,42434.05
2013-11-223,6053,6253,5303,5501,84235.50
2013-11-213,6803,6903,5603,6353,90136.35
2013-11-203,5953,7103,4603,6804,59236.80
2013-11-193,5393,5853,3803,4245,27234.52
2013-11-183,6953,7143,4393,6056,05836.34
2013-11-153,4953,6543,4503,6246,34336.53
2013-11-143,6543,7393,4753,6057,54236.34
2013-11-133,8193,9293,7343,7944,08238.25
2013-11-123,6443,9443,5953,90410,31039.35
2013-11-113,5954,1743,5293,69519,34837.25
2013-11-083,4443,7843,3953,5395,74635.68
2013-11-073,4603,5193,2053,3556,98933.82
2013-11-063,4443,6693,3953,5545,59835.83
2013-11-053,4243,6343,3503,58515,07336.14
2013-11-013,2753,3243,1453,2859,55733.11
2013-10-313,6293,6903,1603,25542,92132.81
2013-10-303,7693,8643,6903,69016,84837.20
2013-10-294,8935,3724,2634,41830,78144.54
2013-10-284,1744,8933,9244,89321,70549.32
2013-10-253,4954,1943,4504,19419,11042.28
2013-10-243,3193,6393,3193,49514,10535.23
2013-10-233,9243,9443,5103,66921,12136.99
2013-10-223,1653,4752,8063,29526,26033.22
2013-10-213,1653,1653,1653,1658,43131.91
2013-10-182,7192,8862,4232,66621,53626.88
2013-10-172,1202,5692,1062,56929,70625.90
2013-10-162,0972,1861,9972,0708,49320.87
2013-10-152,0972,1951,9912,13110,69721.48
2013-10-111,6931,9771,6921,89720,67919.12
2013-10-101,5441,6371,5421,6143,48116.27
2013-10-091,6001,6001,5201,5832,67915.96
2013-10-081,6761,6971,5651,5992,16816.12
2013-10-071,7331,7841,7171,7171,06017.31
2013-10-041,7331,8571,7181,8131,40618.28
2013-10-031,7091,8021,7081,7961,72918.10
2013-10-021,8411,8471,7741,7852,95417.99
2013-10-011,8471,8871,8191,8412,06618.56
2013-09-301,8771,9861,7971,8973,81419.12
2013-09-271,9672,3271,9521,97811,03219.94
2013-09-261,9672,0341,7601,9874,40720.03
2013-09-252,2462,2961,8992,0678,36520.84
2013-09-242,2352,2352,1602,2356,51222.53
2013-09-201,7221,8971,6471,8364,08318.51
2013-09-191,5831,6781,5571,6462,33816.59
2013-09-181,5011,5471,5001,50341315.15
2013-09-171,4881,5981,4811,50143915.13
2013-09-131,4801,4981,4741,49769515.09
2013-09-121,4761,5111,4761,48816615
2013-09-111,4781,5391,4711,51648115.28
2013-09-101,6031,6031,4341,49879715.10
2013-09-091,4741,4951,4351,49386215.05
2013-09-061,4371,4731,4331,44170514.53
2013-09-051,4571,4971,3981,4281,40214.40
2013-09-041,5181,5271,4861,49826915.10
2013-09-031,4921,5271,4841,52260215.34
2013-09-021,4981,5271,4781,49838715.10
2013-08-301,4651,5621,4511,5271,41515.39
2013-08-291,4981,5071,4191,4211,53714.32
2013-08-281,5041,5941,4481,45185314.63
2013-08-271,6261,6401,6041,60418516.17
2013-08-261,6221,6351,6081,61357516.26
2013-08-231,6471,6471,6041,61987216.32
2013-08-221,6211,6471,6151,61649516.29
2013-08-211,6471,6741,6001,6251,04716.38
2013-08-201,6991,7261,6701,71585417.29
2013-08-191,7671,8131,6981,7561,56717.70
2013-08-161,9721,9721,6571,8472,71518.62
2013-08-152,0022,2521,9072,0323,01216.30
2013-08-141,8612,0921,8611,9861,27415.93
2013-08-131,7611,9801,7511,9413,66615.57
2013-08-122,0522,1022,0022,0025,88516.06
2013-08-092,4512,5222,3532,50283720.07
2013-08-082,3212,4002,3212,39943619.24
2013-08-072,3802,3802,2622,35947018.92
2013-08-062,3532,3802,3212,38035119.09
2013-08-052,2812,4812,2812,36889518.99
2013-08-022,5072,5152,3832,38363919.11
2013-08-012,5832,6012,3552,50455320.08
2013-07-312,6062,6312,5832,58341420.71
2013-07-302,6012,6122,5302,60237820.87
2013-07-292,8282,8282,4522,6021,73820.87
2013-07-262,8032,8172,7532,7781,00922.28
2013-07-252,8592,8742,7832,78356622.32
2013-07-242,8702,8752,7742,8131,16522.56
2013-07-232,8032,9992,7632,8392,15022.77
2013-07-222,8782,8782,7022,8022,05522.47
2013-07-193,0003,0002,7222,8008,40822.45
2013-07-182,5602,9832,5322,8038,55522.48
2013-07-172,5252,5402,4822,54066120.37
2013-07-162,5002,5522,4802,52231820.23
2013-07-122,4302,4922,4192,49241119.98
2013-07-112,4922,4922,3532,47028819.81
2013-07-102,5472,5472,4692,49763220.03
2013-07-092,4312,6262,4102,4471,38619.62
2013-07-082,6012,6012,4562,4821,56419.90
2013-07-052,6012,6302,4902,5211,60720.22
2013-07-042,5022,5822,4252,56843320.59
2013-07-032,4022,5002,4022,45761319.70
2013-07-022,3082,5012,3082,5011,17020.06
2013-07-012,2022,4892,2022,40184819.26
2013-06-282,2152,2232,1652,20275617.66
2013-06-272,1522,1672,0082,1651,10717.36
2013-06-262,2772,2992,1382,2021,10717.66
2013-06-252,4022,4702,2722,3011,89318.45
2013-06-242,4472,4952,4322,47986219.88
2013-06-212,5022,6012,4492,4492,86519.64
2013-06-202,6322,6922,5622,60293120.87
2013-06-192,7162,7162,6152,6821,24821.51
2013-06-182,6322,7172,6112,6671,68821.39
2013-06-172,8782,8832,6772,7041,16121.69
2013-06-142,8033,1522,7782,7783,85022.28
2013-06-132,8032,8032,7112,7772,02722.27
2013-06-122,9402,9982,7772,8535,50322.88
2013-06-113,1023,4032,8532,92320,49923.44
2013-06-103,4533,4533,4533,45311627.69
2013-06-074,3144,8144,1544,1549,95833.31
2013-06-063,7535,1543,7535,15434,05641.33
2013-06-054,4544,4544,4544,4543,89835.72
2013-06-043,7533,7533,7533,75316,88430.10
2013-06-033,0523,0523,0523,0521,68524.48
2013-05-312,0022,5481,9982,54810,48720.43
2013-05-302,0722,0972,0032,0481,01116.42
2013-05-291,9862,0871,9862,08164616.69
2013-05-281,9051,9921,9051,94814315.62
2013-05-271,9922,0231,9012,01277916.14
2013-05-242,0622,0881,9271,99829116.02
2013-05-232,1922,2001,9121,9721,52315.81
2013-05-222,1222,1562,0622,10786016.90
2013-05-212,2222,2222,1032,1561,00217.29
2013-05-202,0892,2021,9982,1392,35417.15
2013-05-171,9581,9581,8611,92060215.40
2013-05-162,0022,0221,8051,9211,05815.41
2013-05-152,0622,0621,9011,9372,10415.53
2013-05-142,1332,1742,0222,0252,50716.24
2013-05-132,3012,3512,1472,1473,12717.22
2013-05-102,5472,5472,2522,4021,52119.26
2013-05-092,4022,5052,3332,3982,30619.23
2013-05-082,4022,4522,3132,4001,98919.25
2013-05-072,1522,3012,1432,3012,70418.45
2013-05-022,1572,1952,0222,1731,15117.43
2013-05-012,1372,2122,1132,1521,84717.26
2013-04-302,1142,1522,0842,14758717.22
2013-04-262,1922,1922,0642,1141,34516.95
2013-04-252,2792,3192,0322,1492,56717.23
2013-04-242,3332,5322,2702,3262,83018.65
2013-04-232,3932,4412,2222,3532,44018.87
2013-04-222,3012,5722,0222,44211,68719.58
2013-04-192,1222,3212,0032,32120,94018.61
2013-04-181,8412,0021,8011,9227,00715.41
2013-04-171,7611,8011,7511,80145314.44
2013-04-161,7441,8011,6981,75150614.04
2013-04-151,7441,7811,7231,77161114.20
2013-04-121,7411,7411,7011,7241,04213.83
2013-04-111,7511,7611,6941,72991013.87
2013-04-101,7411,7801,7011,74664214
2013-04-091,7281,7461,6521,7411,23513.96
2013-04-081,7211,7541,6991,7211,42013.80
2013-04-051,7401,7401,6981,7161,32513.76
2013-04-041,7111,7611,7031,72131113.80
2013-04-031,7951,7951,7031,77343814.22
2013-04-021,7411,8001,7141,79612314.40
2013-04-011,8101,8101,7611,79022114.36
2013-03-291,7451,8011,7161,76157114.12
2013-03-281,7011,7361,7011,71464013.75
2013-03-271,7031,7451,7011,72037813.79
2013-03-261,7091,7501,6891,71131913.72
2013-03-251,7691,7691,7011,75076414.03
2013-03-221,7031,7341,6811,7311,46113.88
2013-03-211,7781,8011,6521,6853,05013.51
2013-03-191,7631,7891,7531,77812014.26
2013-03-181,7961,8261,7681,77122414.20
2013-03-151,8011,8011,7241,78116914.28
2013-03-141,7311,7761,7041,77114414.20
2013-03-131,7231,7311,6911,73125713.88
2013-03-121,7701,8011,7231,72316013.82
2013-03-111,8211,8211,7561,76110614.12
2013-03-081,8261,8261,7551,75650714.08
2013-03-071,7551,8211,7541,75634914.08
2013-03-061,7541,7881,7501,78114214.28
2013-03-051,8111,8111,7511,81017614.52
2013-03-041,8201,8211,7511,76914314.19
2013-03-011,7591,8201,7511,82032714.60
2013-02-281,7111,8011,7111,75930014.11
2013-02-271,6831,7511,6831,7045713.67
2013-02-261,7361,7361,7011,72116513.80
2013-02-251,7751,8311,7131,73532013.91
2013-02-221,7091,7091,6321,65418713.26
2013-02-211,7251,7301,7011,70612713.68
2013-02-201,7411,7411,7011,70812,29013.70
2013-02-191,6621,7061,6591,6815513.48
2013-02-181,6191,7311,6181,72011013.79
2013-02-151,7011,7011,6031,6131,99512.94
2013-02-141,7011,7261,7011,70388413.66
2013-02-131,7811,7811,6331,7302,23013.87
2013-02-121,8511,8511,7011,78197114.28
2013-02-081,9121,9121,8601,88120915.08
2013-02-071,9121,9121,8771,90123015.25
2013-02-061,9011,9211,8761,91127315.33
2013-02-051,9011,9201,8511,90198315.25
2013-02-041,9011,9271,8961,91970015.39
2013-02-011,9521,9521,8911,90151315.25
2013-01-311,9221,9521,8921,8961,36915.21
2013-01-301,8511,9481,8511,92248815.41
2013-01-291,8211,8661,8201,86546114.96
2013-01-281,8311,8361,8141,82456914.63
2013-01-251,8011,8711,8011,86183714.92
2013-01-241,8811,8811,8391,88146115.08
2013-01-231,8811,9011,8561,87151815
2013-01-221,8951,8951,8371,88965915.15
2013-01-211,9011,9011,8251,89689115.21
2013-01-181,8811,9011,8611,89134015.17
2013-01-171,8611,8801,8311,88036515.08
2013-01-161,8611,8861,8461,86166914.92
2013-01-151,8511,9011,8311,8561,20814.88
2013-01-111,9021,9311,8591,86033414.92
2013-01-101,8911,9221,8701,90283715.25
2013-01-091,8761,9191,8541,90032315.24
2013-01-081,8611,9381,8611,90547215.28
2013-01-071,8621,8911,8471,8801,06615.08
2013-01-041,9221,9221,8511,86142914.92

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