3323 レカム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	178	186	173	179	13,340,000	179
2017-12-28	175	176	166	173	10,600,100	173
2017-12-27	178	188	172	177	20,702,300	177
2017-12-26	150	183	149	176	30,218,400	176
2017-12-25	141	159	141	152	17,344,300	152
2017-12-22	148	153	140	143	11,676,500	143
2017-12-21	148	163	141	153	44,808,800	153
2017-12-20	118	151	116	144	24,726,500	144
2017-12-19	134	137	118	119	25,701,200	119
2017-12-18	113	113	110	110	1,016,300	110
2017-12-15	112	113	110	113	1,126,800	113
2017-12-14	112	113	111	112	761,900	112
2017-12-13	113	113	112	113	457,100	113
2017-12-12	113	114	112	113	507,400	113
2017-12-11	113	115	112	112	967,800	112
2017-12-08	113	114	111	112	1,081,700	112
2017-12-07	112	114	112	113	484,700	113
2017-12-06	113	113	111	113	898,100	113
2017-12-05	114	114	111	114	1,122,100	114
2017-12-04	115	117	114	114	844,800	114
2017-12-01	113	118	113	116	1,705,100	116
2017-11-30	115	115	113	114	968,800	114
2017-11-29	115	116	114	115	919,800	115
2017-11-28	118	119	115	116	1,074,000	116
2017-11-27	114	119	114	118	2,433,400	118
2017-11-24	114	115	113	113	522,700	113
2017-11-22	115	116	113	115	1,144,300	115
2017-11-21	111	114	111	113	788,400	113
2017-11-20	110	112	108	111	1,786,100	111
2017-11-17	116	116	113	113	1,569,200	113
2017-11-16	113	116	111	114	2,328,100	114
2017-11-15	117	119	116	117	3,015,900	117
2017-11-13	114	118	112	115	1,395,800	115
2017-11-10	110	113	109	113	1,051,400	113
2017-11-09	114	115	109	110	1,329,300	110
2017-11-08	112	114	111	113	1,080,700	113
2017-11-07	116	117	113	114	1,753,800	114
2017-11-06	118	118	115	116	771,200	116
2017-11-02	119	120	115	118	1,959,900	118
2017-11-01	120	125	119	119	4,125,000	119
2017-10-31	119	120	118	120	505,300	120
2017-10-30	120	122	117	119	1,974,300	119
2017-10-27	119	120	117	120	1,372,100	120
2017-10-26	117	120	116	119	1,780,300	119
2017-10-25	115	119	114	117	3,057,800	117
2017-10-24	114	116	113	115	667,000	115
2017-10-23	114	115	113	115	549,500	115
2017-10-20	112	115	112	114	795,700	114
2017-10-19	116	116	112	113	757,400	113
2017-10-18	115	116	114	115	603,400	115
2017-10-17	116	117	114	114	1,248,500	114
2017-10-16	118	120	116	116	2,263,900	116
2017-10-13	116	118	114	116	1,523,600	116
2017-10-12	122	122	115	117	3,195,200	117
2017-10-11	118	124	117	121	4,669,000	121
2017-10-10	114	119	112	117	1,793,400	117
2017-10-06	112	114	109	112	1,347,500	112
2017-10-05	115	116	112	112	1,600,700	112
2017-10-04	119	120	113	114	2,312,600	114
2017-10-03	122	123	117	119	3,705,500	119
2017-10-02	113	123	111	122	7,265,700	122
2017-09-29	112	114	111	111	836,800	111
2017-09-28	113	114	110	111	2,068,200	111
2017-09-27	105	115	105	114	3,154,100	114
2017-09-26	106	107	104	105	655,600	105
2017-09-25	103	109	102	106	2,106,800	106
2017-09-22	104	105	102	102	397,300	102
2017-09-21	105	106	101	104	886,000	104
2017-09-20	105	106	103	104	440,200	104
2017-09-19	105	107	104	105	566,400	105
2017-09-15	100	105	100	103	715,000	103
2017-09-14	106	106	100	101	744,700	101
2017-09-13	105	106	104	105	639,100	105
2017-09-12	105	106	103	105	922,100	105
2017-09-11	100	103	100	103	707,800	103
2017-09-08	99	101	98	98	551,200	98
2017-09-07	102	103	99	99	462,100	99
2017-09-06	92	103	92	101	1,701,800	101
2017-09-05	103	103	95	97	2,049,100	97
2017-09-04	108	108	99	102	2,682,200	102
2017-09-01	112	112	108	110	1,396,100	110
2017-08-31	112	113	111	113	1,081,300	113
2017-08-30	116	116	111	111	2,090,400	111
2017-08-29	113	116	110	112	3,079,100	112
2017-08-28	110	116	110	115	5,164,400	115
2017-08-25	101	109	100	107	3,005,300	107
2017-08-24	100	102	98	100	1,507,100	100
2017-08-23	95	102	93	100	4,273,900	100
2017-08-22	90	95	90	93	1,577,700	93
2017-08-21	93	94	89	90	1,695,700	90
2017-08-18	91	95	91	93	3,216,600	93
2017-08-17	105	105	94	95	9,585,400	95
2017-08-16	110	110	106	106	1,826,300	106
2017-08-15	112	113	110	110	1,065,600	110
2017-08-14	111	113	109	111	1,378,300	111
2017-08-10	112	115	111	113	1,569,800	113
2017-08-09	113	114	110	110	1,988,500	110
2017-08-08	112	115	112	115	1,053,400	115
2017-08-07	114	116	112	113	952,400	113
2017-08-04	111	114	111	112	914,000	112
2017-08-03	115	116	111	111	1,886,200	111
2017-08-02	114	116	113	116	1,051,300	116
2017-08-01	119	122	113	113	4,468,900	113
2017-07-31	116	117	111	116	1,652,300	116
2017-07-28	119	119	112	115	2,087,800	115
2017-07-27	123	125	119	119	2,774,100	119
2017-07-26	115	125	114	122	7,835,500	122
2017-07-25	115	117	113	114	1,643,900	114
2017-07-24	114	117	112	116	1,737,900	116
2017-07-21	116	116	111	112	2,174,700	112
2017-07-20	118	119	114	117	2,646,600	117
2017-07-19	113	124	111	119	6,652,700	119
2017-07-18	114	116	109	115	4,530,800	115
2017-07-14	116	121	111	118	8,994,500	118
2017-07-13	128	128	117	119	7,994,300	119
2017-07-12	137	138	125	130	13,495,100	130
2017-07-11	137	143	133	136	19,350,300	136
2017-07-10	125	137	123	132	20,157,900	132
2017-07-07	121	132	120	124	15,187,400	124
2017-07-06	132	140	125	126	30,556,800	126
2017-07-05	119	134	113	130	51,896,300	130
2017-07-04	118	154	106	108	91,584,800	108
2017-07-03	89	116	87	113	40,358,100	113
2017-06-30	84	88	83	86	4,411,300	86
2017-06-29	87	91	82	84	11,904,700	84
2017-06-28	96	105	82	84	47,265,600	84
2017-06-27	78	99	77	99	59,356,500	99
2017-06-26	70	71	68	69	1,134,700	69
2017-06-23	70	75	68	69	4,764,400	69
2017-06-22	68	70	68	69	679,700	69
2017-06-21	69	70	68	68	976,700	68
2017-06-20	70	71	68	69	1,467,700	69
2017-06-19	67	71	67	69	2,559,000	69
2017-06-16	67	67	66	67	174,900	67
2017-06-15	68	68	66	66	570,100	66
2017-06-14	67	68	66	68	1,043,200	68
2017-06-13	69	70	66	67	1,815,300	67
2017-06-12	66	71	65	67	4,982,400	67
2017-06-09	67	67	65	66	1,441,700	66
2017-06-08	64	67	64	65	1,019,000	65
2017-06-07	63	64	63	64	338,600	64
2017-06-06	65	65	63	63	387,000	63
2017-06-05	64	65	63	65	392,900	65
2017-06-02	64	65	64	65	104,100	65
2017-06-01	64	65	63	65	285,600	65
2017-05-31	64	64	63	64	354,000	64
2017-05-30	65	65	63	64	484,700	64
2017-05-29	65	65	64	64	95,700	64
2017-05-26	65	65	64	64	167,900	64
2017-05-25	65	66	64	65	570,400	65
2017-05-24	64	65	64	65	279,500	65
2017-05-23	64	65	63	64	698,900	64
2017-05-22	63	65	63	63	531,300	63
2017-05-19	62	64	62	63	517,300	63
2017-05-18	62	63	61	62	951,700	62
2017-05-17	64	65	63	64	950,200	64
2017-05-16	66	66	63	65	1,203,700	65
2017-05-15	63	64	63	64	223,200	64
2017-05-12	62	64	62	64	196,800	64
2017-05-11	63	64	62	63	378,800	63
2017-05-10	63	63	62	63	187,800	63
2017-05-09	64	65	62	62	434,600	62
2017-05-08	62	64	62	64	214,500	64
2017-05-02	61	63	61	63	309,500	63
2017-05-01	61	62	60	62	211,000	62
2017-04-28	62	63	60	61	360,000	61
2017-04-27	61	62	61	61	201,600	61
2017-04-26	60	62	60	61	343,100	61
2017-04-25	59	60	59	60	216,200	60
2017-04-24	60	60	59	59	95,700	59
2017-04-21	60	61	60	60	197,900	60
2017-04-20	59	61	59	59	247,000	59
2017-04-19	59	60	58	59	311,300	59
2017-04-18	58	59	58	59	402,100	59
2017-04-17	56	58	56	57	460,500	57
2017-04-14	57	59	55	55	756,600	55
2017-04-13	56	58	55	57	528,100	57
2017-04-12	58	58	56	56	778,100	56
2017-04-11	60	60	58	59	281,200	59
2017-04-10	59	61	59	60	190,200	60
2017-04-07	59	61	58	60	836,500	60
2017-04-06	62	62	59	59	951,400	59
2017-04-05	62	63	61	63	350,800	63
2017-04-04	63	64	62	63	654,500	63
2017-04-03	64	67	62	62	1,727,000	62
2017-03-31	63	64	62	63	325,100	63
2017-03-30	63	64	62	63	233,400	63
2017-03-29	62	64	62	64	238,100	64
2017-03-28	61	63	61	62	248,600	62
2017-03-27	63	63	61	61	328,000	61
2017-03-24	63	64	62	63	155,200	63
2017-03-23	63	64	62	64	444,500	64
2017-03-22	64	64	63	63	147,600	63
2017-03-21	65	66	64	64	653,100	64
2017-03-17	65	66	65	65	200,800	65
2017-03-16	66	66	65	66	260,800	66
2017-03-15	66	66	65	65	129,900	65
2017-03-14	66	66	65	65	75,700	65
2017-03-13	66	67	65	66	346,300	66
2017-03-10	66	67	65	66	370,100	66
2017-03-09	66	67	65	66	483,100	66
2017-03-08	66	67	65	67	313,600	67
2017-03-07	66	67	65	66	473,400	66
2017-03-06	66	67	65	65	323,200	65
2017-03-03	67	67	65	65	577,900	65
2017-03-02	67	67	65	66	417,400	66
2017-03-01	66	67	65	67	368,100	67
2017-02-28	67	67	65	66	410,800	66
2017-02-27	66	67	65	67	392,300	67
2017-02-24	67	68	66	67	304,600	67
2017-02-23	67	68	66	67	727,300	67
2017-02-22	67	69	66	69	1,024,700	69
2017-02-21	67	67	66	66	381,300	66
2017-02-20	66	68	65	68	672,400	68
2017-02-17	68	68	65	66	1,164,200	66
2017-02-16	68	68	67	68	305,500	68
2017-02-15	69	69	67	68	1,621,700	68
2017-02-14	71	71	68	69	2,138,200	69
2017-02-13	70	71	69	71	1,343,700	71
2017-02-10	70	70	69	70	368,700	70
2017-02-09	69	70	68	69	675,200	69
2017-02-08	70	71	68	69	1,716,700	69
2017-02-07	71	71	69	71	1,361,200	71
2017-02-06	70	72	69	71	2,372,200	71
2017-02-03	68	71	68	70	2,389,200	70
2017-02-02	69	73	67	67	6,123,000	67
2017-02-01	68	69	66	69	2,077,100	69
2017-01-31	66	70	65	68	3,065,600	68
2017-01-30	66	67	65	67	1,245,300	67
2017-01-27	66	67	65	66	265,300	66
2017-01-26	66	67	65	66	565,300	66
2017-01-25	66	68	65	67	2,413,000	67
2017-01-24	65	66	64	65	566,600	65
2017-01-23	64	66	63	66	418,100	66
2017-01-20	64	66	63	64	873,000	64
2017-01-19	63	66	63	64	832,200	64
2017-01-18	63	64	62	63	198,200	63
2017-01-17	65	65	62	64	486,900	64
2017-01-16	65	65	64	64	223,900	64
2017-01-13	64	65	63	65	295,200	65
2017-01-12	66	66	63	64	909,200	64
2017-01-11	66	67	65	66	503,800	66
2017-01-10	67	67	65	67	1,096,800	67
2017-01-06	64	67	63	66	2,415,900	66
2017-01-05	63	65	62	64	1,409,300	64
2017-01-04	60	64	60	63	1,234,100	63

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