レーサム(8890)の株価時系列情報
レーサム(8890)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 190,000 | 195,000 | 190,000 | 194,000 | 312 |
| 2006/12/28 | 202,000 | 202,000 | 190,000 | 190,000 | 820 |
| 2006/12/27 | 206,000 | 208,000 | 204,000 | 204,000 | 229 |
| 2006/12/26 | 202,000 | 207,000 | 201,000 | 206,000 | 601 |
| 2006/12/25 | 203,000 | 205,000 | 200,000 | 204,000 | 432 |
| 2006/12/22 | 204,000 | 207,000 | 204,000 | 207,000 | 284 |
| 2006/12/21 | 206,000 | 208,000 | 205,000 | 206,000 | 494 |
| 2006/12/20 | 203,000 | 209,000 | 203,000 | 206,000 | 399 |
| 2006/12/19 | 207,000 | 209,000 | 206,000 | 206,000 | 389 |
| 2006/12/18 | 214,000 | 215,000 | 211,000 | 211,000 | 352 |
| 2006/12/15 | 215,000 | 216,000 | 211,000 | 214,000 | 461 |
| 2006/12/14 | 217,000 | 219,000 | 213,000 | 215,000 | 462 |
| 2006/12/13 | 223,000 | 223,000 | 218,000 | 220,000 | 306 |
| 2006/12/12 | 214,000 | 222,000 | 213,000 | 222,000 | 493 |
| 2006/12/11 | 214,000 | 215,000 | 211,000 | 213,000 | 204 |
| 2006/12/08 | 213,000 | 214,000 | 211,000 | 212,000 | 196 |
| 2006/12/07 | 215,000 | 218,000 | 212,000 | 213,000 | 223 |
| 2006/12/06 | 217,000 | 218,000 | 215,000 | 216,000 | 178 |
| 2006/12/05 | 220,000 | 222,000 | 215,000 | 216,000 | 312 |
| 2006/12/04 | 215,000 | 223,000 | 215,000 | 219,000 | 429 |
| 2006/12/01 | 223,000 | 224,000 | 217,000 | 218,000 | 677 |
| 2006/11/30 | 218,000 | 223,000 | 218,000 | 219,000 | 783 |
| 2006/11/29 | 216,000 | 219,000 | 213,000 | 218,000 | 630 |
| 2006/11/28 | 209,000 | 216,000 | 209,000 | 212,000 | 527 |
| 2006/11/27 | 206,000 | 216,000 | 205,000 | 215,000 | 485 |
| 2006/11/24 | 214,000 | 214,000 | 206,000 | 210,000 | 560 |
| 2006/11/22 | 206,000 | 219,000 | 205,000 | 216,000 | 1,104 |
| 2006/11/21 | 203,000 | 208,000 | 200,000 | 208,000 | 809 |
| 2006/11/20 | 209,000 | 209,000 | 199,000 | 201,000 | 1,261 |
| 2006/11/17 | 210,000 | 212,000 | 200,000 | 212,000 | 1,189 |
| 2006/11/16 | 214,000 | 217,000 | 210,000 | 210,000 | 579 |
| 2006/11/15 | 226,000 | 228,000 | 213,000 | 213,000 | 650 |
| 2006/11/14 | 223,000 | 225,000 | 220,000 | 223,000 | 578 |
| 2006/11/13 | 219,000 | 221,000 | 211,000 | 215,000 | 1,138 |
| 2006/11/10 | 222,000 | 224,000 | 219,000 | 220,000 | 665 |
| 2006/11/09 | 226,000 | 229,000 | 219,000 | 222,000 | 2,063 |
| 2006/11/08 | 228,000 | 231,000 | 225,000 | 228,000 | 967 |
| 2006/11/07 | 239,000 | 241,000 | 225,000 | 231,000 | 1,349 |
| 2006/11/06 | 235,000 | 242,000 | 233,000 | 239,000 | 3,793 |
| 2006/11/02 | 226,000 | 233,000 | 222,000 | 233,000 | 2,992 |
| 2006/11/01 | 226,000 | 230,000 | 222,000 | 224,000 | 896 |
| 2006/10/31 | 220,000 | 232,000 | 219,000 | 228,000 | 3,061 |
| 2006/10/30 | 219,000 | 223,000 | 218,000 | 220,000 | 1,847 |
| 2006/10/27 | 217,000 | 226,000 | 214,000 | 224,000 | 3,916 |
| 2006/10/26 | 214,000 | 214,000 | 207,000 | 213,000 | 3,813 |
| 2006/10/25 | 216,000 | 217,000 | 209,000 | 213,000 | 3,693 |
| 2006/10/24 | 219,000 | 221,000 | 212,000 | 216,000 | 7,754 |
| 2006/10/23 | 225,000 | 234,000 | 216,000 | 231,000 | 7,207 |
| 2006/10/20 | 242,000 | 245,000 | 223,000 | 225,000 | 6,390 |
| 2006/10/19 | 233,000 | 246,000 | 226,000 | 242,000 | 5,313 |
| 2006/10/18 | 218,000 | 235,000 | 215,000 | 232,000 | 3,281 |
| 2006/10/17 | 220,000 | 226,000 | 212,000 | 221,000 | 4,984 |
| 2006/10/16 | 217,000 | 219,000 | 208,000 | 219,000 | 8,788 |
| 2006/10/13 | 196,000 | 197,000 | 186,000 | 189,000 | 1,143 |
| 2006/10/12 | 182,000 | 192,000 | 182,000 | 189,000 | 505 |
| 2006/10/11 | 197,000 | 197,000 | 184,000 | 186,000 | 1,260 |
| 2006/10/10 | 199,000 | 202,000 | 196,000 | 199,000 | 724 |
| 2006/10/06 | 200,000 | 207,000 | 198,000 | 205,000 | 1,151 |
| 2006/10/05 | 198,000 | 203,000 | 197,000 | 203,000 | 1,352 |
| 2006/10/04 | 199,000 | 203,000 | 190,000 | 195,000 | 737 |
| 2006/10/03 | 190,000 | 206,000 | 188,000 | 199,000 | 2,669 |
| 2006/10/02 | 191,000 | 192,000 | 187,000 | 190,000 | 581 |
| 2006/09/29 | 186,000 | 190,000 | 184,000 | 190,000 | 1,308 |
| 2006/09/28 | 177,000 | 187,000 | 177,000 | 186,000 | 1,036 |
| 2006/09/27 | 174,000 | 179,000 | 174,000 | 178,000 | 922 |
| 2006/09/26 | 179,000 | 180,000 | 171,000 | 174,000 | 1,021 |
| 2006/09/25 | 177,000 | 180,000 | 176,000 | 177,000 | 843 |
| 2006/09/22 | 183,000 | 185,000 | 177,000 | 177,000 | 1,074 |
| 2006/09/21 | 179,000 | 188,000 | 177,000 | 187,000 | 2,736 |
| 2006/09/20 | 170,000 | 173,000 | 167,000 | 173,000 | 373 |
| 2006/09/19 | 174,000 | 177,000 | 171,000 | 171,000 | 533 |
| 2006/09/15 | 173,000 | 175,000 | 170,000 | 171,000 | 566 |
| 2006/09/14 | 179,000 | 183,000 | 170,000 | 175,000 | 501 |
| 2006/09/13 | 187,000 | 189,000 | 181,000 | 182,000 | 753 |
| 2006/09/12 | 187,000 | 190,000 | 183,000 | 186,000 | 523 |
| 2006/09/11 | 191,000 | 194,000 | 189,000 | 189,000 | 984 |
| 2006/09/08 | 187,000 | 189,000 | 184,000 | 188,000 | 809 |
| 2006/09/07 | 187,000 | 189,000 | 185,000 | 189,000 | 912 |
| 2006/09/06 | 179,000 | 191,000 | 177,000 | 189,000 | 2,483 |
| 2006/09/05 | 175,000 | 179,000 | 173,000 | 178,000 | 401 |
| 2006/09/04 | 173,000 | 175,000 | 170,000 | 175,000 | 350 |
| 2006/09/01 | 168,000 | 170,000 | 164,000 | 170,000 | 373 |
| 2006/08/31 | 167,000 | 170,000 | 162,000 | 168,000 | 602 |
| 2006/08/30 | 171,000 | 173,000 | 168,000 | 168,000 | 299 |
| 2006/08/29 | 170,000 | 171,000 | 166,000 | 170,000 | 525 |
| 2006/08/28 | 172,000 | 172,000 | 166,000 | 169,000 | 493 |
| 2006/08/25 | 177,000 | 177,000 | 172,000 | 172,000 | 428 |
| 2006/08/24 | 176,000 | 178,000 | 175,000 | 176,000 | 225 |
| 2006/08/23 | 177,000 | 178,000 | 176,000 | 177,000 | 294 |
| 2006/08/22 | 175,000 | 179,000 | 175,000 | 178,000 | 415 |
| 2006/08/21 | 180,000 | 180,000 | 177,000 | 177,000 | 451 |
| 2006/08/18 | 177,000 | 180,000 | 175,000 | 179,000 | 507 |
| 2006/08/17 | 178,000 | 180,000 | 176,000 | 177,000 | 465 |
| 2006/08/16 | 178,000 | 181,000 | 173,000 | 176,000 | 604 |
| 2006/08/15 | 177,000 | 178,000 | 174,000 | 176,000 | 387 |
| 2006/08/14 | 173,000 | 178,000 | 173,000 | 177,000 | 564 |
| 2006/08/11 | 169,000 | 178,000 | 169,000 | 178,000 | 1,947 |
| 2006/08/10 | 160,000 | 167,000 | 158,000 | 166,000 | 657 |
| 2006/08/09 | 156,000 | 161,000 | 154,000 | 160,000 | 306 |
| 2006/08/08 | 155,000 | 159,000 | 153,000 | 158,000 | 493 |
| 2006/08/07 | 164,000 | 165,000 | 158,000 | 158,000 | 682 |
| 2006/08/04 | 167,000 | 167,000 | 162,000 | 166,000 | 789 |
| 2006/08/03 | 165,000 | 169,000 | 159,000 | 165,000 | 1,099 |
| 2006/08/02 | 154,000 | 163,000 | 154,000 | 162,000 | 1,221 |
| 2006/08/01 | 155,000 | 162,000 | 153,000 | 155,000 | 1,552 |
| 2006/07/31 | 154,000 | 159,000 | 152,000 | 157,000 | 1,841 |
| 2006/07/28 | 138,000 | 152,000 | 136,000 | 150,000 | 3,312 |
| 2006/07/27 | 127,000 | 136,000 | 126,000 | 132,000 | 1,830 |
| 2006/07/26 | 138,000 | 142,000 | 129,000 | 131,000 | 1,727 |
| 2006/07/25 | 149,000 | 150,000 | 137,000 | 138,000 | 1,599 |
| 2006/07/24 | 149,000 | 150,000 | 141,000 | 145,000 | 2,067 |
| 2006/07/21 | 148,000 | 154,000 | 147,000 | 151,000 | 1,966 |
| 2006/07/20 | 159,000 | 163,000 | 157,000 | 160,000 | 2,137 |
| 2006/07/19 | 157,000 | 164,000 | 150,000 | 152,000 | 1,600 |
| 2006/07/18 | 164,000 | 164,000 | 156,000 | 159,000 | 1,883 |
| 2006/07/14 | 171,000 | 176,000 | 168,000 | 170,000 | 1,248 |
| 2006/07/13 | 172,000 | 183,000 | 172,000 | 177,000 | 902 |
| 2006/07/12 | 179,000 | 180,000 | 173,000 | 175,000 | 905 |
| 2006/07/11 | 186,000 | 187,000 | 178,000 | 180,000 | 1,715 |
| 2006/07/10 | 186,000 | 190,000 | 183,000 | 188,000 | 1,256 |
| 2006/07/07 | 201,000 | 201,000 | 192,000 | 192,000 | 1,121 |
| 2006/07/06 | 196,000 | 199,000 | 195,000 | 197,000 | 729 |
| 2006/07/05 | 196,000 | 199,000 | 194,000 | 196,000 | 1,109 |
| 2006/07/04 | 199,000 | 202,000 | 197,000 | 200,000 | 1,747 |
| 2006/07/03 | 193,000 | 199,000 | 192,000 | 198,000 | 1,264 |
| 2006/06/30 | 194,000 | 196,000 | 191,000 | 191,000 | 744 |
| 2006/06/29 | 192,000 | 193,000 | 191,000 | 191,000 | 454 |
| 2006/06/28 | 191,000 | 193,000 | 189,000 | 191,000 | 506 |
| 2006/06/27 | 195,000 | 197,000 | 191,000 | 192,000 | 1,117 |
| 2006/06/26 | 190,000 | 193,000 | 189,000 | 193,000 | 843 |
| 2006/06/23 | 192,000 | 195,000 | 189,000 | 193,000 | 1,227 |
| 2006/06/22 | 200,000 | 201,000 | 193,000 | 197,000 | 1,312 |
| 2006/06/21 | 203,000 | 204,000 | 193,000 | 195,000 | 1,158 |
| 2006/06/20 | 211,000 | 214,000 | 201,000 | 201,000 | 817 |
| 2006/06/19 | 212,000 | 217,000 | 211,000 | 212,000 | 585 |
| 2006/06/16 | 225,000 | 226,000 | 214,000 | 216,000 | 1,375 |
| 2006/06/15 | 215,000 | 218,000 | 210,000 | 218,000 | 1,090 |
| 2006/06/14 | 203,000 | 216,000 | 203,000 | 210,000 | 682 |
| 2006/06/13 | 209,000 | 216,000 | 208,000 | 209,000 | 991 |
| 2006/06/12 | 201,000 | 219,000 | 197,000 | 213,000 | 2,150 |
| 2006/06/09 | 190,000 | 204,000 | 188,000 | 202,000 | 908 |
| 2006/06/08 | 185,000 | 190,000 | 184,000 | 186,000 | 1,062 |
| 2006/06/07 | 196,000 | 201,000 | 192,000 | 194,000 | 1,257 |
| 2006/06/06 | 197,000 | 204,000 | 197,000 | 197,000 | 673 |
| 2006/06/05 | 190,000 | 211,000 | 190,000 | 204,000 | 1,529 |
| 2006/06/02 | 190,000 | 197,000 | 180,000 | 193,000 | 2,288 |
| 2006/06/01 | 212,000 | 218,000 | 192,000 | 193,000 | 1,582 |
| 2006/05/31 | 208,000 | 214,000 | 200,000 | 208,000 | 1,469 |
| 2006/05/30 | 217,000 | 218,000 | 211,000 | 212,000 | 674 |
| 2006/05/29 | 225,000 | 227,000 | 221,000 | 221,000 | 626 |
| 2006/05/26 | 228,000 | 231,000 | 222,000 | 222,000 | 882 |
| 2006/05/25 | 225,000 | 230,000 | 224,000 | 228,000 | 669 |
| 2006/05/24 | 221,000 | 225,000 | 218,000 | 225,000 | 591 |
| 2006/05/23 | 220,000 | 224,000 | 217,000 | 219,000 | 296 |
| 2006/05/22 | 229,000 | 231,000 | 222,000 | 224,000 | 476 |
| 2006/05/19 | 218,000 | 226,000 | 217,000 | 225,000 | 399 |
| 2006/05/18 | 207,000 | 225,000 | 204,000 | 222,000 | 1,414 |
| 2006/05/17 | 217,000 | 220,000 | 210,000 | 215,000 | 2,165 |
| 2006/05/16 | 222,000 | 228,000 | 209,000 | 217,000 | 3,055 |
| 2006/05/15 | 224,000 | 227,000 | 218,000 | 221,000 | 1,898 |
| 2006/05/12 | 223,000 | 234,000 | 223,000 | 228,000 | 2,251 |
| 2006/05/11 | 241,000 | 245,000 | 227,000 | 231,000 | 1,112 |
| 2006/05/10 | 247,000 | 247,000 | 243,000 | 243,000 | 911 |
| 2006/05/09 | 248,000 | 251,000 | 245,000 | 246,000 | 1,689 |
| 2006/05/08 | 242,000 | 251,000 | 240,000 | 249,000 | 1,754 |
| 2006/05/02 | 236,000 | 238,000 | 233,000 | 237,000 | 562 |
| 2006/05/01 | 236,000 | 240,000 | 232,000 | 238,000 | 863 |
| 2006/04/28 | 233,000 | 236,000 | 228,000 | 236,000 | 984 |
| 2006/04/27 | 233,000 | 237,000 | 230,000 | 234,000 | 1,192 |
| 2006/04/26 | 228,000 | 230,000 | 224,000 | 228,000 | 910 |
| 2006/04/25 | 224,000 | 233,000 | 224,000 | 230,000 | 1,278 |
| 2006/04/24 | 234,000 | 234,000 | 224,000 | 224,000 | 1,532 |
| 2006/04/21 | 234,000 | 240,000 | 227,000 | 238,000 | 2,042 |
| 2006/04/20 | 247,000 | 248,000 | 231,000 | 235,000 | 2,022 |
| 2006/04/19 | 251,000 | 253,000 | 245,000 | 249,000 | 1,792 |
| 2006/04/18 | 240,000 | 252,000 | 239,000 | 247,000 | 2,442 |
| 2006/04/17 | 263,000 | 264,000 | 243,000 | 244,000 | 3,838 |
| 2006/04/14 | 258,000 | 260,000 | 255,000 | 258,000 | 977 |
| 2006/04/13 | 258,000 | 259,000 | 254,000 | 257,000 | 1,236 |
| 2006/04/12 | 252,000 | 262,000 | 250,000 | 261,000 | 2,807 |
| 2006/04/11 | 252,000 | 254,000 | 246,000 | 254,000 | 1,243 |
| 2006/04/10 | 245,000 | 251,000 | 242,000 | 250,000 | 875 |
| 2006/04/07 | 245,000 | 247,000 | 243,000 | 247,000 | 698 |
| 2006/04/06 | 240,000 | 245,000 | 239,000 | 244,000 | 885 |
| 2006/04/05 | 250,000 | 256,000 | 235,000 | 239,000 | 2,384 |
| 2006/04/04 | 242,000 | 256,000 | 241,000 | 251,000 | 4,049 |
| 2006/04/03 | 241,000 | 243,000 | 237,000 | 242,000 | 1,285 |
| 2006/03/31 | 239,000 | 239,000 | 235,000 | 238,000 | 607 |
| 2006/03/30 | 237,000 | 242,000 | 234,000 | 240,000 | 1,356 |
| 2006/03/29 | 226,000 | 235,000 | 226,000 | 233,000 | 425 |
| 2006/03/28 | 226,000 | 231,000 | 223,000 | 229,000 | 1,073 |
| 2006/03/27 | 235,000 | 235,000 | 228,000 | 229,000 | 454 |
| 2006/03/24 | 232,000 | 239,000 | 231,000 | 234,000 | 1,646 |
| 2006/03/23 | 233,000 | 236,000 | 230,000 | 233,000 | 1,027 |
| 2006/03/22 | 231,000 | 234,000 | 230,000 | 232,000 | 559 |
| 2006/03/20 | 230,000 | 233,000 | 228,000 | 229,000 | 723 |
| 2006/03/17 | 228,000 | 235,000 | 224,000 | 234,000 | 1,739 |
| 2006/03/16 | 232,000 | 233,000 | 225,000 | 227,000 | 2,287 |
| 2006/03/15 | 234,000 | 235,000 | 229,000 | 234,000 | 1,215 |
| 2006/03/14 | 241,000 | 241,000 | 231,000 | 232,000 | 2,009 |
| 2006/03/13 | 239,000 | 243,000 | 237,000 | 242,000 | 2,143 |
| 2006/03/10 | 224,000 | 235,000 | 221,000 | 234,000 | 2,123 |
| 2006/03/09 | 223,000 | 227,000 | 220,000 | 223,000 | 1,418 |
| 2006/03/08 | 211,000 | 222,000 | 211,000 | 222,000 | 1,382 |
| 2006/03/07 | 216,000 | 218,000 | 211,000 | 216,000 | 1,700 |
| 2006/03/06 | 208,000 | 217,000 | 201,000 | 216,000 | 1,619 |
| 2006/03/03 | 202,000 | 209,000 | 198,000 | 204,000 | 2,541 |
| 2006/03/02 | 218,000 | 221,000 | 201,000 | 205,000 | 2,967 |
| 2006/03/01 | 213,000 | 220,000 | 213,000 | 216,000 | 1,771 |
| 2006/02/28 | 233,000 | 233,000 | 219,000 | 224,000 | 3,022 |
| 2006/02/27 | 236,000 | 239,000 | 231,000 | 234,000 | 2,677 |
| 2006/02/24 | 224,000 | 233,000 | 221,000 | 230,000 | 2,226 |
| 2006/02/23 | 228,000 | 234,000 | 225,000 | 226,000 | 2,474 |
| 2006/02/22 | 217,000 | 233,000 | 215,000 | 222,000 | 4,876 |
| 2006/02/21 | 209,000 | 223,000 | 203,000 | 223,000 | 5,413 |
| 2006/02/20 | 190,000 | 212,000 | 186,000 | 193,000 | 5,021 |
| 2006/02/17 | 220,000 | 229,000 | 189,000 | 200,000 | 5,025 |
| 2006/02/16 | 226,000 | 235,000 | 220,000 | 224,000 | 1,939 |
| 2006/02/15 | 240,000 | 247,000 | 226,000 | 230,000 | 2,211 |
| 2006/02/14 | 216,000 | 242,000 | 203,000 | 242,000 | 4,389 |
| 2006/02/13 | 246,000 | 246,000 | 220,000 | 224,000 | 3,564 |
| 2006/02/10 | 260,000 | 261,000 | 242,000 | 249,000 | 3,381 |
| 2006/02/09 | 275,000 | 277,000 | 260,000 | 264,000 | 2,203 |
| 2006/02/08 | 281,000 | 284,000 | 263,000 | 267,000 | 3,159 |
| 2006/02/07 | 262,000 | 283,000 | 261,000 | 279,000 | 7,711 |
| 2006/02/06 | 255,000 | 265,000 | 250,000 | 265,000 | 3,485 |
| 2006/02/03 | 244,000 | 253,000 | 241,000 | 253,000 | 2,172 |
| 2006/02/02 | 242,000 | 248,000 | 239,000 | 248,000 | 1,436 |
| 2006/02/01 | 242,000 | 247,000 | 240,000 | 242,000 | 1,537 |
| 2006/01/31 | 253,000 | 253,000 | 241,000 | 246,000 | 1,772 |
| 2006/01/30 | 258,000 | 259,000 | 249,000 | 250,000 | 2,505 |
| 2006/01/27 | 250,000 | 253,000 | 247,000 | 253,000 | 2,250 |
| 2006/01/26 | 250,000 | 252,000 | 244,000 | 245,000 | 2,268 |
| 2006/01/25 | 237,000 | 257,000 | 237,000 | 243,000 | 7,410 |
| 2006/01/24 | 228,000 | 245,000 | 219,000 | 241,000 | 6,272 |
| 2006/01/23 | 220,000 | 227,000 | 203,000 | 208,000 | 9,937 |
| 2006/01/20 | 265,000 | 265,000 | 218,000 | 218,000 | 6,538 |
| 2006/01/19 | 226,000 | 270,000 | 226,000 | 258,000 | 14,168 |
| 2006/01/18 | 254,000 | 258,000 | 230,000 | 230,000 | 3,665 |
| 2006/01/17 | 287,000 | 302,000 | 265,000 | 270,000 | 5,786 |
| 2006/01/16 | 308,000 | 314,000 | 300,000 | 305,000 | 5,867 |
| 2006/01/13 | 293,000 | 306,000 | 289,000 | 301,000 | 7,659 |
| 2006/01/12 | 287,000 | 296,000 | 281,000 | 296,000 | 4,214 |
| 2006/01/11 | 278,000 | 281,000 | 267,000 | 280,000 | 3,934 |
| 2006/01/10 | 282,000 | 283,000 | 277,000 | 277,000 | 1,181 |
| 2006/01/06 | 276,000 | 284,000 | 273,000 | 278,000 | 3,029 |
| 2006/01/05 | 271,000 | 284,000 | 268,000 | 274,000 | 3,489 |
| 2006/01/04 | 279,000 | 279,000 | 271,000 | 272,000 | 2,898 |