3323 レカム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	60	61	60	60	254,900	60
2016-12-29	61	62	60	61	283,800	61
2016-12-28	62	62	60	62	1,109,400	62
2016-12-27	62	63	60	62	1,168,200	62
2016-12-26	62	63	61	62	478,600	62
2016-12-22	62	63	61	62	293,000	62
2016-12-21	63	64	62	62	450,800	62
2016-12-20	62	64	61	63	744,500	63
2016-12-19	62	63	62	62	162,500	62
2016-12-16	63	64	61	63	879,700	63
2016-12-15	63	63	61	63	421,200	63
2016-12-14	62	63	62	62	308,000	62
2016-12-13	63	63	62	62	666,300	62
2016-12-12	64	64	62	63	478,600	63
2016-12-09	63	64	61	64	683,000	64
2016-12-08	63	64	62	63	388,400	63
2016-12-07	62	64	62	63	488,700	63
2016-12-06	62	63	61	62	220,400	62
2016-12-05	62	62	61	62	257,800	62
2016-12-02	63	63	61	62	611,900	62
2016-12-01	63	64	62	64	443,700	64
2016-11-30	64	64	62	63	470,900	63
2016-11-29	63	65	62	64	422,500	64
2016-11-28	63	64	62	63	562,900	63
2016-11-25	65	66	62	63	1,412,100	63
2016-11-24	66	67	64	66	3,870,100	66
2016-11-22	66	69	65	67	2,990,900	67
2016-11-21	64	67	63	67	1,564,400	67
2016-11-18	64	64	62	63	559,700	63
2016-11-17	63	64	63	63	358,800	63
2016-11-16	64	65	62	64	682,900	64
2016-11-15	64	67	63	64	2,980,100	64
2016-11-14	58	61	58	60	639,500	60
2016-11-11	59	60	57	57	504,700	57
2016-11-10	59	60	58	60	404,600	60
2016-11-09	60	60	52	57	1,411,200	57
2016-11-08	61	62	59	59	403,100	59
2016-11-07	60	61	59	60	286,400	60
2016-11-04	61	62	60	60	323,800	60
2016-11-02	62	63	61	61	348,400	61
2016-11-01	63	63	62	62	112,000	62
2016-10-31	63	64	62	63	156,700	63
2016-10-28	63	64	62	64	176,700	64
2016-10-27	63	64	62	64	125,200	64
2016-10-26	63	64	62	62	332,900	62
2016-10-25	64	64	62	63	479,900	63
2016-10-24	64	65	63	63	268,800	63
2016-10-21	65	66	63	63	565,100	63
2016-10-20	66	66	64	65	514,900	65
2016-10-19	63	66	63	66	733,800	66
2016-10-17	63	64	62	64	279,400	64
2016-10-13	62	66	61	64	1,628,000	64
2016-10-12	61	62	60	61	551,200	61
2016-10-11	63	63	61	62	662,600	62
2016-10-07	64	64	62	63	736,000	63
2016-10-06	65	65	63	64	588,600	64
2016-10-05	64	65	64	65	360,300	65
2016-10-04	65	65	64	64	198,000	64
2016-10-03	65	66	64	65	497,300	65
2016-09-30	65	66	64	65	644,300	65
2016-09-29	65	67	64	66	981,500	66
2016-09-28	65	65	63	64	310,800	64
2016-09-27	65	66	64	64	467,600	64
2016-09-26	64	66	63	66	849,100	66
2016-09-23	64	64	63	64	353,400	64
2016-09-21	64	64	63	64	283,900	64
2016-09-20	64	65	62	63	677,400	63
2016-09-16	63	64	62	64	422,100	64
2016-09-15	62	63	60	62	693,800	62
2016-09-14	65	66	62	62	1,470,600	62
2016-09-13	67	67	64	66	1,093,400	66
2016-09-12	64	67	64	67	1,024,200	67
2016-09-09	65	66	64	66	548,600	66
2016-09-08	66	67	64	66	1,038,700	66
2016-09-07	67	68	64	65	1,933,800	65
2016-09-06	67	69	66	68	2,458,700	68
2016-09-05	63	68	62	68	3,352,600	68
2016-09-02	64	64	61	63	938,500	63
2016-09-01	62	65	61	62	2,117,100	62
2016-08-31	60	62	59	62	1,563,100	62
2016-08-30	57	60	57	59	2,428,700	59
2016-08-29	57	58	56	56	1,184,100	56
2016-08-26	59	59	56	56	2,693,800	56
2016-08-25	67	69	59	59	13,391,900	59
2016-08-24	55	59	55	58	2,253,800	58
2016-08-23	55	56	54	56	324,100	56
2016-08-22	55	55	54	55	217,000	55
2016-08-19	54	55	53	55	329,800	55
2016-08-18	54	55	54	54	425,400	54
2016-08-17	53	55	53	55	294,400	55
2016-08-16	55	55	53	53	426,400	53
2016-08-15	55	56	54	55	513,300	55
2016-08-12	56	57	55	56	807,900	56
2016-08-10	56	59	56	58	1,421,500	58
2016-08-09	54	57	54	56	245,800	56
2016-08-08	55	56	54	54	319,100	54
2016-08-05	55	56	54	54	281,000	54
2016-08-04	55	56	54	55	609,700	55
2016-08-03	54	56	53	53	534,100	53
2016-08-02	55	55	54	55	130,800	55
2016-08-01	54	55	54	54	78,000	54
2016-07-29	54	55	53	54	263,500	54
2016-07-28	56	56	54	54	412,600	54
2016-07-27	55	57	54	55	268,100	55
2016-07-26	56	56	54	54	292,200	54
2016-07-25	56	57	55	56	162,500	56
2016-07-22	56	57	55	55	319,100	55
2016-07-21	56	57	55	56	476,900	56
2016-07-20	55	57	55	57	368,400	57
2016-07-19	55	56	53	55	539,900	55
2016-07-15	56	57	55	55	441,100	55
2016-07-14	57	57	55	56	700,300	56
2016-07-13	58	59	57	58	456,100	58
2016-07-12	57	58	56	58	612,700	58
2016-07-11	58	59	56	56	339,000	56
2016-07-08	58	59	56	56	409,800	56
2016-07-07	59	60	57	57	389,600	57
2016-07-06	58	59	56	59	686,600	59
2016-07-05	60	61	58	58	307,700	58
2016-07-04	58	61	57	61	896,000	61
2016-07-01	57	58	55	58	676,900	58
2016-06-30	57	58	56	57	559,500	57
2016-06-29	55	57	54	57	666,500	57
2016-06-28	52	55	51	54	572,600	54
2016-06-27	51	54	51	54	879,600	54
2016-06-24	60	60	42	51	2,102,900	51
2016-06-23	58	60	58	59	250,800	59
2016-06-22	59	60	58	59	517,300	59
2016-06-21	58	61	57	59	575,600	59
2016-06-20	55	59	55	58	597,000	58
2016-06-17	55	57	55	56	563,300	56
2016-06-16	59	59	54	54	1,030,700	54
2016-06-15	58	60	57	60	728,400	60
2016-06-14	63	64	59	59	1,473,100	59
2016-06-13	65	65	63	63	638,000	63
2016-06-10	65	66	65	65	240,900	65
2016-06-09	65	67	64	66	2,061,700	66
2016-06-08	67	67	65	67	420,900	67
2016-06-07	67	67	65	66	466,700	66
2016-06-06	66	68	65	66	815,300	66
2016-06-03	66	68	65	68	883,000	68
2016-06-02	67	68	65	66	834,700	66
2016-06-01	66	67	66	67	171,900	67
2016-05-31	67	68	66	67	728,100	67
2016-05-30	66	68	65	67	661,200	67
2016-05-27	65	67	65	66	843,600	66
2016-05-26	68	68	66	66	490,100	66
2016-05-25	68	68	66	68	854,500	68
2016-05-24	69	69	67	68	578,400	68
2016-05-23	69	70	68	69	454,800	69
2016-05-20	67	69	67	68	398,500	68
2016-05-19	67	69	66	68	638,800	68
2016-05-18	69	70	66	66	2,059,500	66
2016-05-17	69	70	68	68	1,002,000	68
2016-05-16	70	71	69	69	998,800	69
2016-05-13	73	73	69	70	1,763,700	70
2016-05-12	72	74	71	73	1,219,600	73
2016-05-11	75	75	71	72	2,331,300	72
2016-05-10	82	83	74	74	8,688,900	74
2016-05-09	71	75	70	75	1,574,800	75
2016-05-06	71	72	69	72	921,000	72
2016-05-02	70	71	69	70	1,087,400	70
2016-04-28	72	73	71	71	1,237,900	71
2016-04-27	71	73	70	71	863,100	71
2016-04-26	75	76	70	71	3,813,900	71
2016-04-25	73	78	73	76	3,484,900	76
2016-04-22	73	73	71	72	961,200	72
2016-04-21	74	75	72	73	1,646,500	73
2016-04-20	76	77	73	73	2,105,200	73
2016-04-19	77	85	74	74	20,447,200	74
2016-04-18	68	69	67	67	916,200	67
2016-04-15	70	71	68	70	915,900	70
2016-04-14	71	73	70	71	1,011,600	71
2016-04-13	71	73	70	73	1,461,700	73
2016-04-12	76	78	73	73	2,389,800	73
2016-04-11	74	77	71	76	2,660,100	76
2016-04-08	70	74	69	74	2,053,100	74
2016-04-07	66	75	66	71	4,725,700	71
2016-04-06	66	68	65	66	1,687,700	66
2016-04-05	71	72	67	67	1,787,500	67
2016-04-04	69	72	68	70	1,554,100	70
2016-04-01	73	73	69	70	2,042,400	70
2016-03-31	73	74	72	72	1,705,500	72
2016-03-30	75	76	71	71	1,813,500	71
2016-03-29	74	77	73	76	1,780,600	76
2016-03-28	79	79	73	73	4,702,900	73
2016-03-25	80	82	79	80	2,414,300	80
2016-03-24	82	83	80	80	2,579,200	80
2016-03-23	86	86	82	83	2,943,800	83
2016-03-22	86	89	84	85	4,000,400	85
2016-03-18	80	84	79	83	2,687,700	83
2016-03-17	85	87	81	82	4,790,800	82
2016-03-16	84	87	83	84	3,086,900	84
2016-03-15	93	94	86	86	9,443,100	86
2016-03-14	95	96	90	94	8,259,100	94
2016-03-11	91	97	89	91	8,260,600	91
2016-03-10	91	99	89	91	15,880,600	91
2016-03-09	82	95	80	94	16,278,800	94
2016-03-08	91	91	81	84	7,289,000	84
2016-03-07	86	90	84	89	11,504,900	89
2016-03-04	80	83	79	82	4,161,100	82
2016-03-03	79	83	78	81	6,219,500	81
2016-03-02	77	86	74	81	18,166,900	81
2016-03-01	74	76	70	74	6,723,000	74
2016-02-29	84	85	77	77	9,624,900	77
2016-02-26	72	82	70	79	20,760,600	79
2016-02-25	67	73	67	70	7,308,400	70
2016-02-24	66	68	64	66	3,338,900	66
2016-02-23	71	72	68	68	3,164,200	68
2016-02-22	67	73	65	71	5,829,700	71
2016-02-19	72	72	67	69	4,846,800	69
2016-02-18	77	78	70	73	8,401,600	73
2016-02-17	76	81	69	73	17,371,700	73
2016-02-16	77	92	72	73	38,728,300	73
2016-02-15	78	91	75	81	17,493,200	81
2016-02-12	77	82	58	61	21,002,200	61
2016-02-10	97	103	79	87	36,790,400	87
2016-02-09	93	104	79	82	64,554,700	82
2016-02-08	61	79	53	79	22,791,900	79
2016-02-05	52	52	48	49	763,900	49
2016-02-04	50	52	50	52	599,100	52
2016-02-03	49	50	48	49	351,900	49
2016-02-02	51	52	50	50	355,200	50
2016-02-01	49	52	48	52	743,100	52
2016-01-29	47	48	46	47	331,100	47
2016-01-28	47	49	46	48	373,700	48
2016-01-27	48	49	46	46	590,500	46
2016-01-26	48	49	47	49	192,700	49
2016-01-25	49	50	47	49	437,500	49
2016-01-22	48	49	47	48	541,300	48
2016-01-21	49	51	45	46	1,689,000	46
2016-01-20	57	57	50	50	1,691,100	50
2016-01-19	49	57	49	54	3,549,300	54
2016-01-18	46	54	45	49	2,145,900	49
2016-01-15	47	61	47	50	7,620,300	50
2016-01-14	45	47	44	47	657,500	47
2016-01-13	43	49	43	48	616,000	48
2016-01-12	46	47	44	44	312,600	44
2016-01-08	47	47	46	47	189,100	47
2016-01-07	48	49	47	48	441,300	48
2016-01-06	45	49	45	48	1,238,200	48
2016-01-05	43	45	43	44	102,000	44
2016-01-04	44	46	44	44	388,400	44

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