3323 レカム(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	93	93	90	91	516,600	91
2014-12-29	94	94	91	93	569,200	93
2014-12-26	89	94	89	92	1,000,800	92
2014-12-25	89	91	89	90	645,800	90
2014-12-24	91	91	89	90	435,100	90
2014-12-22	89	91	89	91	704,000	91
2014-12-19	91	93	89	89	846,300	89
2014-12-18	91	92	90	90	760,300	90
2014-12-17	91	92	88	89	2,330,600	89
2014-12-16	95	97	92	93	2,051,100	93
2014-12-15	103	104	95	99	2,918,700	99
2014-12-12	103	106	98	104	4,833,500	104
2014-12-11	94	105	93	101	6,490,600	101
2014-12-10	93	95	93	95	432,700	95
2014-12-09	94	96	93	95	644,400	95
2014-12-08	95	96	93	95	767,800	95
2014-12-05	94	95	92	95	655,700	95
2014-12-04	96	97	93	95	1,093,900	95
2014-12-03	96	98	95	96	1,196,000	96
2014-12-02	98	99	96	97	1,641,900	97
2014-12-01	101	103	98	98	4,074,500	98
2014-11-28	93	100	92	97	4,756,500	97
2014-11-27	95	95	91	91	1,372,600	91
2014-11-26	90	92	88	92	1,013,800	92
2014-11-25	87	91	86	90	1,713,000	90
2014-11-21	86	87	84	86	1,362,900	86
2014-11-20	90	91	86	87	1,793,200	87
2014-11-19	93	94	90	90	1,459,800	90
2014-11-18	96	97	92	95	2,494,600	95
2014-11-17	103	107	95	100	8,322,300	100
2014-11-14	88	91	86	90	642,900	90
2014-11-13	88	90	86	88	550,800	88
2014-11-12	92	92	87	89	755,400	89
2014-11-11	94	95	91	92	707,400	92
2014-11-10	94	96	90	93	2,346,500	93
2014-11-07	81	91	81	91	1,949,300	91
2014-11-06	83	84	81	81	528,000	81
2014-11-05	81	83	79	83	599,900	83
2014-11-04	82	83	79	81	561,200	81
2014-10-31	82	82	79	80	733,800	80
2014-10-30	83	84	80	82	579,100	82
2014-10-29	84	87	82	82	930,200	82
2014-10-28	78	85	78	82	1,058,100	82
2014-10-27	83	83	79	81	596,100	81
2014-10-24	85	86	83	83	422,400	83
2014-10-23	85	86	84	84	481,100	84
2014-10-22	86	88	84	86	816,000	86
2014-10-21	83	84	81	81	379,200	81
2014-10-20	80	82	77	81	1,065,500	81
2014-10-17	77	79	74	74	949,300	74
2014-10-16	81	82	77	77	1,194,200	77
2014-10-15	83	86	81	83	872,400	83
2014-10-14	86	87	80	81	1,184,000	81
2014-10-10	87	89	86	88	824,300	88
2014-10-09	92	93	89	90	520,500	90
2014-10-08	91	92	89	91	463,000	91
2014-10-07	95	95	91	92	518,000	92
2014-10-06	94	96	93	94	406,000	94
2014-10-03	90	94	90	93	506,500	93
2014-10-02	90	92	88	90	1,324,100	90
2014-10-01	97	97	93	93	1,279,800	93
2014-09-30	97	98	95	96	643,000	96
2014-09-29	99	103	98	98	1,515,900	98
2014-09-26	94	98	93	98	755,300	98
2014-09-25	96	98	95	95	589,700	95
2014-09-24	95	97	94	95	918,900	95
2014-09-22	98	98	95	97	1,013,200	97
2014-09-19	101	104	98	99	2,208,600	99
2014-09-18	95	99	93	99	1,629,400	99
2014-09-17	97	97	93	94	1,062,100	94
2014-09-16	98	99	96	97	863,000	97
2014-09-12	100	100	97	99	1,507,700	99
2014-09-11	102	103	99	101	1,812,500	101
2014-09-10	109	110	102	102	3,182,600	102
2014-09-09	119	120	113	114	3,432,900	114
2014-09-08	114	125	109	118	8,793,400	118
2014-09-05	115	116	104	111	4,159,700	111
2014-09-04	106	114	104	110	8,702,000	110
2014-09-03	97	102	95	102	2,526,700	102
2014-09-02	99	101	96	98	1,887,400	98
2014-09-01	93	101	93	98	4,285,600	98
2014-08-29	93	93	89	92	2,072,300	92
2014-08-28	99	99	93	93	1,856,800	93
2014-08-27	104	104	98	98	2,671,200	98
2014-08-26	95	102	95	101	4,496,400	101
2014-08-25	95	96	93	94	1,627,100	94
2014-08-22	95	102	93	95	6,322,100	95
2014-08-21	93	96	90	95	4,407,800	95
2014-08-20	89	92	87	89	1,683,300	89
2014-08-19	92	93	89	90	1,293,900	90
2014-08-18	92	93	90	91	1,471,400	91
2014-08-15	94	95	92	94	1,044,200	94
2014-08-14	95	97	94	94	1,413,000	94
2014-08-13	96	100	92	99	3,652,500	99
2014-08-12	107	108	92	94	5,554,300	94
2014-08-11	115	118	110	112	3,954,100	112
2014-08-08	126	127	105	109	6,670,700	109
2014-08-07	138	145	126	129	10,028,000	129
2014-08-06	118	141	112	132	12,482,600	132
2014-08-05	135	138	120	121	5,104,400	121
2014-08-04	135	146	132	137	11,799,000	137
2014-08-01	110	142	109	130	21,844,100	130
2014-07-31	99	123	94	117	28,438,300	117
2014-07-30	101	101	91	96	3,857,100	96
2014-07-29	104	108	96	98	5,699,300	98
2014-07-28	99	111	94	108	13,085,600	108
2014-07-25	83	94	82	94	4,991,000	94
2014-07-24	90	92	82	83	3,363,300	83
2014-07-23	80	93	79	89	13,449,500	89
2014-07-22	78	79	77	78	611,800	78
2014-07-18	75	78	74	78	1,201,500	78
2014-07-17	78	79	76	78	899,700	78
2014-07-16	81	82	78	78	1,376,600	78
2014-07-15	84	85	79	79	2,688,500	79
2014-07-14	80	82	77	79	3,468,300	79
2014-07-11	80	86	78	79	4,896,100	79
2014-07-10	88	91	78	81	8,271,900	81
2014-07-09	107	117	93	94	19,349,500	94
2014-07-08	83	98	79	98	9,051,800	98
2014-07-07	76	83	75	81	5,942,600	81
2014-07-04	68	76	67	76	5,380,100	76
2014-07-03	67	68	66	67	525,300	67
2014-07-02	67	68	66	67	210,700	67
2014-07-01	68	68	66	68	585,400	68
2014-06-30	67	68	65	68	918,000	68
2014-06-27	68	69	66	66	833,000	66
2014-06-26	68	69	66	69	709,400	69
2014-06-25	70	70	67	67	774,100	67
2014-06-24	69	70	67	70	688,700	70
2014-06-23	70	71	67	68	1,799,200	68
2014-06-20	73	73	69	70	2,366,100	70
2014-06-19	72	73	71	73	592,400	73
2014-06-18	73	73	71	73	729,200	73
2014-06-17	74	75	71	73	1,065,800	73
2014-06-16	75	76	74	74	560,100	74
2014-06-13	74	77	73	75	1,107,200	75
2014-06-12	74	75	73	74	641,100	74
2014-06-11	75	76	74	76	664,400	76
2014-06-10	78	78	74	74	1,967,600	74
2014-06-09	80	81	75	79	3,232,700	79
2014-06-06	78	82	77	79	2,187,200	79
2014-06-05	76	78	76	78	471,300	78
2014-06-04	78	78	76	76	580,900	76
2014-06-03	80	80	77	79	819,200	79
2014-06-02	79	80	77	79	963,700	79
2014-05-30	81	82	78	78	983,800	78
2014-05-29	83	85	80	81	1,813,800	81
2014-05-28	75	85	74	82	7,184,700	82
2014-05-27	75	76	72	74	876,300	74
2014-05-26	76	77	74	74	825,100	74
2014-05-23	75	77	72	73	1,362,000	73
2014-05-22	78	79	74	75	1,411,400	75
2014-05-21	80	80	76	76	1,061,200	76
2014-05-20	77	82	77	80	1,141,000	80
2014-05-19	78	88	75	76	3,519,500	76
2014-05-16	80	81	76	79	1,375,800	79
2014-05-15	82	89	80	82	2,776,600	82
2014-05-14	70	93	70	84	8,784,100	84
2014-05-13	70	71	68	70	1,095,600	70
2014-05-12	78	78	70	72	1,723,700	72
2014-05-09	80	82	77	79	893,600	79
2014-05-08	85	85	78	81	1,549,500	81
2014-05-07	83	86	82	83	1,082,200	83
2014-05-02	87	90	84	85	2,207,000	85
2014-05-01	86	88	82	88	3,221,000	88
2014-04-30	95	102	88	90	14,287,200	90
2014-04-28	86	90	81	82	3,298,300	82
2014-04-25	101	103	86	86	8,047,100	86
2014-04-24	110	112	96	106	10,786,200	106
2014-04-23	91	108	89	106	17,543,500	106
2014-04-22	102	120	84	90	25,681,500	90
2014-04-21	84	94	82	92	8,838,600	92
2014-04-18	71	84	71	79	10,651,700	79
2014-04-17	61	75	59	74	8,453,200	74
2014-04-16	58	60	56	58	731,300	58
2014-04-15	60	62	57	57	1,137,900	57
2014-04-14	62	62	57	59	1,865,500	59
2014-04-11	63	65	62	64	1,518,600	64
2014-04-10	72	72	67	68	1,128,400	68
2014-04-09	69	72	67	71	1,036,600	71
2014-04-08	72	72	68	70	1,378,300	70
2014-04-07	75	76	70	73	1,657,500	73
2014-04-04	76	78	72	76	2,429,800	76
2014-04-03	83	83	75	77	2,813,300	77
2014-04-02	82	84	80	81	1,938,100	81
2014-04-01	77	85	76	84	4,886,100	84
2014-03-31	75	79	74	76	3,142,300	76
2014-03-28	77	82	72	76	5,850,700	76
2014-03-27	93	94	75	77	8,183,000	77
2014-03-26	11,110	11,990	8,800	9,180	88,309	91.80
2014-03-25	15,500	16,330	10,330	10,810	84,322	108.10
2014-03-24	11,230	13,330	10,870	13,330	56,647	133.30
2014-03-20	9,590	10,780	9,390	10,330	26,947	103.30
2014-03-19	9,120	9,470	8,720	9,470	17,427	94.70
2014-03-18	8,350	9,100	8,050	8,970	18,064	89.70
2014-03-17	8,010	8,460	7,700	8,000	15,866	80
2014-03-14	7,600	8,880	7,570	8,000	24,535	80
2014-03-13	7,450	8,450	7,410	7,800	19,045	78
2014-03-12	7,200	7,700	7,030	7,600	14,841	76
2014-03-11	6,750	7,120	6,750	6,980	7,482	69.80
2014-03-10	6,870	7,160	6,660	6,750	8,298	67.50
2014-03-07	6,610	6,890	6,520	6,770	3,600	67.70
2014-03-06	6,330	6,860	6,210	6,450	6,802	64.50
2014-03-05	6,210	6,420	6,180	6,270	2,452	62.70
2014-03-04	6,300	6,300	6,060	6,110	2,448	61.10
2014-03-03	6,160	6,300	6,020	6,200	4,207	62
2014-02-28	6,120	6,440	6,060	6,350	5,040	63.50
2014-02-27	6,110	6,330	5,950	6,150	5,105	61.50
2014-02-26	6,210	6,210	6,000	6,010	3,388	60.10
2014-02-25	6,290	6,390	6,020	6,110	4,819	61.10
2014-02-24	6,170	6,570	6,080	6,190	7,597	61.90
2014-02-21	5,900	6,180	5,850	6,140	2,956	61.40
2014-02-20	5,830	6,050	5,720	5,900	3,470	59
2014-02-19	5,880	6,190	5,880	6,010	3,889	60.10
2014-02-18	5,820	6,000	5,820	5,940	1,777	59.40
2014-02-17	5,890	6,100	5,690	5,920	4,759	59.20
2014-02-14	5,910	6,140	5,710	6,060	4,908	60.60
2014-02-13	6,490	6,500	5,840	6,010	5,588	60.10
2014-02-12	5,990	6,440	5,760	6,430	10,665	64.30
2014-02-10	5,500	6,410	5,500	5,690	22,166	56.90
2014-02-07	5,400	5,550	5,270	5,410	3,661	54.10
2014-02-06	5,000	5,300	4,900	5,240	4,012	52.40
2014-02-05	5,570	5,570	4,710	4,880	8,407	48.80
2014-02-04	5,370	5,750	5,270	5,270	12,243	52.70
2014-02-03	5,700	6,350	5,430	6,270	12,248	62.70
2014-01-31	5,790	6,120	5,430	5,750	10,655	57.50
2014-01-30	5,500	5,700	5,400	5,590	3,353	55.90
2014-01-29	5,560	5,850	5,330	5,700	4,009	57
2014-01-28	4,990	5,490	4,980	5,150	4,463	51.50
2014-01-27	5,030	5,100	4,860	4,870	4,963	48.70
2014-01-24	5,220	5,360	5,050	5,330	4,722	53.30
2014-01-23	5,500	5,600	5,380	5,380	2,809	53.80
2014-01-22	5,610	6,050	5,300	5,560	7,984	55.60
2014-01-21	5,850	6,130	5,470	5,510	7,399	55.10
2014-01-20	5,320	5,840	5,100	5,800	11,640	58
2014-01-17	4,700	5,420	4,580	5,420	10,716	54.20
2014-01-16	4,845	5,240	4,570	4,735	21,262	47.35
2014-01-15	4,205	4,735	4,200	4,535	11,514	45.35
2014-01-14	4,300	4,325	4,110	4,175	2,923	41.75
2014-01-10	4,075	4,250	4,050	4,170	2,198	41.70
2014-01-09	4,100	4,115	3,910	4,005	3,529	40.05
2014-01-08	4,195	4,195	3,830	4,110	1,713	41.10
2014-01-07	4,240	4,250	4,085	4,170	2,654	41.70
2014-01-06	4,055	4,350	4,040	4,240	5,213	42.40

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