3323 レカム(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	44	44	43	44	208,500	44
2015-12-29	45	45	42	45	241,100	45
2015-12-28	41	45	41	44	441,700	44
2015-12-25	40	41	39	40	760,600	40
2015-12-24	43	43	40	40	857,400	40
2015-12-22	41	43	40	43	716,900	43
2015-12-21	43	43	40	41	1,044,200	41
2015-12-18	46	46	42	43	948,700	43
2015-12-17	46	47	46	46	254,100	46
2015-12-16	47	48	46	46	232,300	46
2015-12-15	48	48	46	46	211,600	46
2015-12-14	47	48	46	48	331,900	48
2015-12-11	48	49	47	48	258,800	48
2015-12-10	49	49	48	48	165,600	48
2015-12-09	49	49	48	49	137,000	49
2015-12-08	50	51	48	49	620,200	49
2015-12-07	50	51	49	51	305,200	51
2015-12-04	49	51	48	50	733,900	50
2015-12-03	49	50	48	49	439,800	49
2015-12-02	49	50	49	49	111,600	49
2015-12-01	49	50	48	49	199,000	49
2015-11-30	50	50	48	48	290,800	48
2015-11-27	49	50	49	50	169,000	50
2015-11-26	49	50	48	49	259,500	49
2015-11-25	49	50	49	49	197,700	49
2015-11-24	49	51	49	49	382,500	49
2015-11-20	48	49	47	48	204,200	48
2015-11-19	49	49	47	48	306,800	48
2015-11-18	50	51	49	49	231,100	49
2015-11-17	51	52	50	51	261,500	51
2015-11-16	50	53	50	50	1,325,600	50
2015-11-13	47	48	47	47	224,000	47
2015-11-12	48	49	47	48	176,400	48
2015-11-11	49	49	47	49	303,000	49
2015-11-10	48	50	48	49	431,600	49
2015-11-09	47	49	47	47	236,600	47
2015-11-06	47	48	47	47	188,900	47
2015-11-05	50	50	46	48	512,200	48
2015-11-04	52	53	49	49	895,500	49
2015-11-02	47	56	47	52	4,802,800	52
2015-10-30	45	45	44	45	101,100	45
2015-10-29	45	46	44	45	238,600	45
2015-10-28	43	44	43	44	182,900	44
2015-10-27	44	45	43	44	211,300	44
2015-10-26	44	45	44	44	218,700	44
2015-10-23	45	45	44	44	105,200	44
2015-10-22	44	44	43	44	77,700	44
2015-10-21	45	45	43	44	258,300	44
2015-10-20	45	45	44	45	79,000	45
2015-10-19	46	46	44	45	209,500	45
2015-10-16	46	46	45	46	56,200	46
2015-10-15	46	46	44	46	308,400	46
2015-10-14	46	47	45	45	104,400	45
2015-10-13	46	47	45	47	205,600	47
2015-10-09	47	47	45	45	320,500	45
2015-10-08	46	47	45	46	251,400	46
2015-10-07	43	46	43	46	362,500	46
2015-10-06	43	44	43	43	130,400	43
2015-10-05	42	44	42	43	345,600	43
2015-10-02	41	42	40	42	137,500	42
2015-10-01	41	42	41	41	54,100	41
2015-09-30	41	42	40	42	73,100	42
2015-09-29	42	42	41	41	286,600	41
2015-09-28	42	43	42	42	120,800	42
2015-09-25	42	43	41	43	173,500	43
2015-09-24	43	43	42	43	100,100	43
2015-09-18	44	44	42	42	171,600	42
2015-09-17	45	45	43	44	206,700	44
2015-09-16	44	45	43	45	208,400	45
2015-09-15	44	45	43	43	152,300	43
2015-09-14	46	46	43	44	219,500	44
2015-09-11	45	47	44	45	356,200	45
2015-09-10	43	44	43	43	169,500	43
2015-09-09	43	45	42	45	232,000	45
2015-09-08	42	43	41	41	173,200	41
2015-09-07	42	44	41	42	366,400	42
2015-09-04	45	46	43	44	378,600	44
2015-09-03	47	47	45	46	179,500	46
2015-09-02	43	47	42	45	405,300	45
2015-09-01	47	47	44	44	567,500	44
2015-08-31	49	49	47	47	357,000	47
2015-08-28	48	51	47	48	1,245,000	48
2015-08-27	46	48	45	47	1,416,000	47
2015-08-26	43	47	42	43	1,738,300	43
2015-08-25	38	44	36	41	2,674,200	41
2015-08-24	48	51	43	43	1,695,000	43
2015-08-21	55	56	51	53	2,060,300	53
2015-08-20	59	60	57	58	478,600	58
2015-08-19	60	61	59	60	154,500	60
2015-08-18	59	61	59	60	322,000	60
2015-08-17	59	60	59	59	275,200	59
2015-08-14	62	62	59	61	491,700	61
2015-08-13	62	63	61	61	371,700	61
2015-08-12	63	64	62	62	495,300	62
2015-08-11	64	65	61	63	1,895,000	63
2015-08-10	68	70	68	70	163,100	70
2015-08-07	70	71	68	68	656,200	68
2015-08-06	71	71	69	71	372,000	71
2015-08-05	70	72	70	72	109,700	72
2015-08-04	71	72	70	71	322,500	71
2015-08-03	72	73	71	71	297,300	71
2015-07-31	70	72	70	72	377,500	72
2015-07-30	71	73	70	70	574,500	70
2015-07-29	77	78	70	71	1,740,900	71
2015-07-28	77	79	75	76	2,036,100	76
2015-07-27	72	79	72	78	1,711,000	78
2015-07-24	72	75	71	73	1,341,000	73
2015-07-23	72	73	71	71	237,500	71
2015-07-22	71	72	71	72	184,500	72
2015-07-21	73	73	71	72	261,900	72
2015-07-17	73	73	71	72	256,300	72
2015-07-16	74	74	71	72	422,900	72
2015-07-15	71	74	70	73	845,100	73
2015-07-14	72	73	70	70	722,600	70
2015-07-13	69	70	68	69	271,800	69
2015-07-10	71	71	67	69	360,200	69
2015-07-09	70	71	65	71	842,400	71
2015-07-08	75	76	69	72	1,469,200	72
2015-07-07	77	78	74	76	627,300	76
2015-07-06	75	78	73	76	1,349,700	76
2015-07-03	69	80	69	75	5,906,400	75
2015-07-02	70	70	68	68	283,300	68
2015-07-01	67	70	67	69	274,400	69
2015-06-30	67	68	66	68	374,100	68
2015-06-29	67	71	66	67	973,400	67
2015-06-26	71	71	69	69	354,300	69
2015-06-25	65	72	64	71	2,619,900	71
2015-06-24	76	76	75	75	401,500	75
2015-06-23	76	77	74	76	432,800	76
2015-06-22	77	78	76	76	176,400	76
2015-06-19	75	77	75	75	207,500	75
2015-06-18	76	77	75	75	133,500	75
2015-06-17	76	77	75	77	330,000	77
2015-06-16	79	79	76	76	437,300	76
2015-06-15	77	81	77	79	920,100	79
2015-06-12	76	77	75	77	111,900	77
2015-06-11	77	77	75	76	130,800	76
2015-06-10	76	77	75	75	146,600	75
2015-06-09	77	77	75	75	193,700	75
2015-06-08	78	78	77	77	120,500	77
2015-06-05	79	79	77	79	326,300	79
2015-06-04	82	83	79	79	656,600	79
2015-06-03	75	82	75	81	2,301,900	81
2015-06-02	73	75	72	75	505,400	75
2015-06-01	74	75	72	74	359,900	74
2015-05-29	74	75	73	74	197,000	74
2015-05-28	73	75	73	75	321,400	75
2015-05-27	74	75	73	74	578,900	74
2015-05-26	76	76	74	74	494,200	74
2015-05-25	75	76	75	76	175,600	76
2015-05-22	75	76	74	76	450,300	76
2015-05-21	77	78	75	76	344,400	76
2015-05-20	76	78	76	77	267,000	77
2015-05-19	76	78	75	77	452,000	77
2015-05-18	77	78	75	77	875,300	77
2015-05-15	81	82	79	80	620,600	80
2015-05-14	83	83	81	81	304,500	81
2015-05-13	84	84	82	82	192,600	82
2015-05-12	83	85	83	84	205,500	84
2015-05-11	84	85	83	84	148,800	84
2015-05-08	83	84	82	84	256,300	84
2015-05-07	84	84	83	84	216,700	84
2015-05-01	84	84	83	83	253,800	83
2015-04-30	85	85	84	84	240,300	84
2015-04-28	85	85	84	85	220,500	85
2015-04-27	85	86	84	85	225,600	85
2015-04-24	85	86	84	85	372,800	85
2015-04-23	86	86	84	84	195,900	84
2015-04-22	84	87	84	85	469,700	85
2015-04-21	84	85	84	84	129,200	84
2015-04-20	85	86	84	85	341,700	85
2015-04-17	86	86	84	85	356,700	85
2015-04-16	85	87	84	86	338,700	86
2015-04-15	84	86	84	85	294,400	85
2015-04-14	85	85	84	84	368,100	84
2015-04-13	86	86	84	85	206,600	85
2015-04-10	86	86	84	85	166,600	85
2015-04-09	86	87	85	85	93,900	85
2015-04-08	84	87	84	87	348,200	87
2015-04-07	84	85	84	84	178,900	84
2015-04-06	84	85	82	84	250,400	84
2015-04-03	84	85	83	84	136,700	84
2015-04-02	84	85	83	84	133,400	84
2015-04-01	85	85	83	84	354,900	84
2015-03-31	84	88	84	85	728,600	85
2015-03-30	82	84	82	82	138,100	82
2015-03-27	84	85	82	82	376,300	82
2015-03-26	85	85	84	84	608,200	84
2015-03-25	85	86	85	86	172,700	86
2015-03-24	86	86	85	85	227,300	85
2015-03-23	86	86	85	86	269,700	86
2015-03-20	85	87	84	85	286,700	85
2015-03-19	85	86	84	85	465,300	85
2015-03-18	86	87	85	86	549,000	86
2015-03-17	87	88	86	86	502,800	86
2015-03-16	89	89	87	87	307,900	87
2015-03-13	87	89	86	89	617,200	89
2015-03-12	87	88	86	87	289,300	87
2015-03-11	86	87	85	86	207,300	86
2015-03-10	86	88	85	86	468,500	86
2015-03-09	86	87	85	87	539,100	87
2015-03-06	88	88	86	87	599,000	87
2015-03-05	87	89	86	88	954,000	88
2015-03-04	87	89	86	88	665,100	88
2015-03-03	88	89	87	87	551,700	87
2015-03-02	88	90	88	88	431,800	88
2015-02-27	89	90	88	88	570,000	88
2015-02-26	89	90	88	89	663,800	89
2015-02-25	91	91	89	90	392,900	90
2015-02-24	89	92	89	91	647,900	91
2015-02-23	89	90	89	89	450,300	89
2015-02-20	90	90	88	89	688,300	89
2015-02-19	91	92	88	90	1,354,300	90
2015-02-18	88	92	88	91	1,359,900	91
2015-02-17	88	90	87	89	710,000	89
2015-02-16	90	90	87	88	1,182,800	88
2015-02-13	90	91	89	89	1,284,300	89
2015-02-12	93	94	90	90	1,802,800	90
2015-02-10	94	94	89	93	2,580,000	93
2015-02-09	93	97	91	93	3,823,200	93
2015-02-06	101	105	98	103	3,276,300	103
2015-02-05	101	105	95	100	4,962,000	100
2015-02-04	111	112	99	99	12,745,000	99
2015-02-03	93	99	91	97	2,751,600	97
2015-02-02	92	92	91	92	456,900	92
2015-01-30	95	95	91	92	878,300	92
2015-01-29	92	98	91	95	3,504,100	95
2015-01-28	91	92	90	91	369,400	91
2015-01-27	91	92	90	92	415,500	92
2015-01-26	89	92	89	92	633,600	92
2015-01-23	93	95	89	89	1,874,400	89
2015-01-22	94	95	90	92	1,256,600	92
2015-01-21	97	97	92	94	2,044,200	94
2015-01-20	85	99	84	94	8,670,200	94
2015-01-19	86	86	84	84	451,400	84
2015-01-16	85	86	84	85	464,800	85
2015-01-15	85	87	84	86	702,600	86
2015-01-14	88	88	85	86	493,800	86
2015-01-13	87	88	86	88	419,200	88
2015-01-09	90	90	87	87	630,100	87
2015-01-08	90	90	88	89	431,200	89
2015-01-07	88	90	87	89	697,600	89
2015-01-06	89	90	88	89	567,900	89
2015-01-05	91	91	89	91	516,000	91

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