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 |
|---|---|---|---|---|---|
| 2009/12/30 | 23,990 | 24,200 | 23,560 | 23,660 | 483 |
| 2009/12/29 | 23,350 | 24,200 | 23,300 | 23,630 | 386 |
| 2009/12/28 | 24,220 | 24,220 | 23,210 | 23,300 | 439 |
| 2009/12/25 | 24,900 | 25,100 | 23,800 | 23,900 | 706 |
| 2009/12/24 | 25,500 | 25,500 | 24,460 | 24,680 | 728 |
| 2009/12/22 | 25,100 | 25,100 | 24,620 | 25,080 | 669 |
| 2009/12/21 | 24,500 | 24,930 | 24,400 | 24,400 | 1,100 |
| 2009/12/18 | 24,980 | 25,400 | 24,310 | 25,400 | 624 |
| 2009/12/17 | 25,820 | 26,000 | 24,800 | 25,090 | 541 |
| 2009/12/16 | 25,900 | 26,280 | 25,010 | 25,790 | 1,395 |
| 2009/12/15 | 24,000 | 25,800 | 24,000 | 25,410 | 1,281 |
| 2009/12/14 | 22,820 | 24,000 | 22,820 | 24,000 | 392 |
| 2009/12/11 | 22,980 | 23,180 | 22,400 | 23,180 | 319 |
| 2009/12/10 | 22,350 | 22,900 | 22,150 | 22,300 | 633 |
| 2009/12/09 | 22,100 | 22,800 | 22,000 | 22,500 | 536 |
| 2009/12/08 | 24,500 | 24,500 | 23,000 | 23,000 | 1,094 |
| 2009/12/07 | 25,000 | 25,600 | 24,010 | 24,400 | 1,118 |
| 2009/12/04 | 24,800 | 25,000 | 23,910 | 24,900 | 1,359 |
| 2009/12/03 | 23,700 | 24,600 | 23,550 | 24,500 | 1,268 |
| 2009/12/02 | 22,300 | 23,700 | 22,120 | 23,100 | 1,531 |
| 2009/12/01 | 21,700 | 22,980 | 21,300 | 22,900 | 1,062 |
| 2009/11/30 | 20,000 | 21,390 | 19,910 | 21,390 | 1,560 |
| 2009/11/27 | 21,400 | 22,300 | 20,300 | 20,410 | 739 |
| 2009/11/26 | 20,990 | 22,200 | 20,860 | 21,600 | 1,041 |
| 2009/11/25 | 21,000 | 21,490 | 20,410 | 20,990 | 876 |
| 2009/11/24 | 23,000 | 23,200 | 20,300 | 21,490 | 1,225 |
| 2009/11/20 | 20,000 | 23,500 | 20,000 | 22,650 | 1,326 |
| 2009/11/19 | 21,300 | 21,350 | 19,900 | 20,500 | 1,100 |
| 2009/11/18 | 21,900 | 21,900 | 20,420 | 20,980 | 1,711 |
| 2009/11/17 | 24,200 | 25,000 | 22,000 | 22,350 | 1,278 |
| 2009/11/16 | 25,800 | 25,930 | 23,990 | 24,280 | 1,584 |
| 2009/11/13 | 25,930 | 26,330 | 25,850 | 26,070 | 503 |
| 2009/11/12 | 26,300 | 26,700 | 26,000 | 26,530 | 501 |
| 2009/11/11 | 26,000 | 26,500 | 25,780 | 26,000 | 724 |
| 2009/11/10 | 26,110 | 26,700 | 25,700 | 25,700 | 946 |
| 2009/11/09 | 26,750 | 26,780 | 25,800 | 25,810 | 850 |
| 2009/11/06 | 28,220 | 28,400 | 26,520 | 27,100 | 1,193 |
| 2009/11/05 | 28,500 | 28,500 | 28,010 | 28,010 | 706 |
| 2009/11/04 | 29,000 | 29,600 | 28,810 | 28,870 | 871 |
| 2009/11/02 | 28,600 | 29,980 | 28,600 | 29,520 | 658 |
| 2009/10/30 | 30,000 | 30,300 | 28,750 | 30,000 | 1,143 |
| 2009/10/29 | 29,200 | 30,450 | 28,600 | 29,380 | 2,180 |
| 2009/10/28 | 30,700 | 31,300 | 30,200 | 30,550 | 1,971 |
| 2009/10/27 | 31,100 | 31,600 | 29,900 | 31,200 | 2,312 |
| 2009/10/26 | 29,400 | 30,800 | 28,500 | 30,400 | 2,309 |
| 2009/10/23 | 30,000 | 31,850 | 28,500 | 29,500 | 5,652 |
| 2009/10/22 | 28,310 | 30,400 | 27,560 | 30,100 | 6,868 |
| 2009/10/21 | 25,800 | 28,960 | 25,300 | 28,910 | 7,182 |
| 2009/10/20 | 25,000 | 25,990 | 23,620 | 25,990 | 2,663 |
| 2009/10/19 | 24,380 | 25,300 | 23,600 | 24,750 | 4,246 |
| 2009/10/16 | 23,150 | 23,830 | 22,520 | 23,480 | 1,670 |
| 2009/10/15 | 22,990 | 23,300 | 22,350 | 22,550 | 782 |
| 2009/10/14 | 22,000 | 22,600 | 21,500 | 22,110 | 2,119 |
| 2009/10/13 | 23,050 | 23,950 | 22,240 | 22,700 | 6,420 |
| 2009/10/09 | 19,200 | 21,270 | 19,200 | 20,950 | 1,537 |
| 2009/10/08 | 19,500 | 19,900 | 18,700 | 19,280 | 616 |
| 2009/10/07 | 18,150 | 19,490 | 18,150 | 19,010 | 1,300 |
| 2009/10/06 | 17,850 | 18,500 | 17,500 | 17,910 | 1,120 |
| 2009/10/05 | 17,200 | 17,810 | 17,060 | 17,300 | 754 |
| 2009/10/02 | 17,640 | 18,710 | 17,630 | 17,660 | 1,288 |
| 2009/10/01 | 19,010 | 19,450 | 18,400 | 18,440 | 1,502 |
| 2009/09/30 | 19,600 | 19,600 | 18,550 | 18,800 | 716 |
| 2009/09/29 | 20,150 | 20,250 | 19,320 | 19,670 | 677 |
| 2009/09/28 | 18,800 | 20,300 | 18,350 | 19,600 | 1,210 |
| 2009/09/25 | 19,300 | 19,300 | 18,720 | 18,900 | 1,006 |
| 2009/09/24 | 19,500 | 20,600 | 19,500 | 19,660 | 1,018 |
| 2009/09/18 | 20,150 | 20,300 | 18,550 | 19,470 | 3,776 |
| 2009/09/17 | 22,600 | 22,710 | 21,250 | 21,250 | 1,494 |
| 2009/09/16 | 22,500 | 22,650 | 22,100 | 22,300 | 842 |
| 2009/09/15 | 22,750 | 22,990 | 22,120 | 22,210 | 1,741 |
| 2009/09/14 | 23,100 | 23,150 | 22,700 | 23,010 | 835 |
| 2009/09/11 | 24,100 | 24,180 | 23,400 | 23,400 | 488 |
| 2009/09/10 | 23,230 | 24,160 | 23,000 | 23,610 | 697 |
| 2009/09/09 | 23,390 | 23,930 | 22,900 | 23,240 | 489 |
| 2009/09/08 | 23,770 | 23,770 | 23,110 | 23,410 | 379 |
| 2009/09/07 | 23,590 | 23,900 | 23,320 | 23,320 | 878 |
| 2009/09/04 | 24,200 | 24,380 | 22,740 | 23,290 | 1,344 |
| 2009/09/03 | 24,020 | 24,400 | 23,950 | 24,000 | 672 |
| 2009/09/02 | 24,300 | 24,790 | 24,130 | 24,500 | 985 |
| 2009/09/01 | 24,070 | 25,800 | 24,000 | 25,000 | 1,895 |
| 2009/08/31 | 24,690 | 25,150 | 24,000 | 24,020 | 810 |
| 2009/08/28 | 24,800 | 25,140 | 24,620 | 24,640 | 554 |
| 2009/08/27 | 25,100 | 25,400 | 24,510 | 24,770 | 707 |
| 2009/08/26 | 25,010 | 25,700 | 24,800 | 25,400 | 1,263 |
| 2009/08/25 | 24,800 | 25,290 | 24,530 | 24,710 | 732 |
| 2009/08/24 | 25,280 | 25,280 | 24,500 | 24,990 | 922 |
| 2009/08/21 | 25,030 | 25,420 | 24,050 | 24,090 | 982 |
| 2009/08/20 | 24,590 | 25,110 | 23,820 | 25,090 | 1,500 |
| 2009/08/19 | 25,800 | 25,900 | 23,730 | 23,990 | 1,961 |
| 2009/08/18 | 24,300 | 25,900 | 24,300 | 25,690 | 1,912 |
| 2009/08/17 | 26,400 | 26,500 | 25,250 | 25,310 | 2,803 |
| 2009/08/14 | 25,050 | 26,450 | 24,500 | 26,380 | 3,663 |
| 2009/08/13 | 26,200 | 27,200 | 24,140 | 25,350 | 7,151 |
| 2009/08/12 | 23,210 | 25,500 | 23,210 | 25,400 | 7,115 |
| 2009/08/11 | 22,700 | 23,400 | 22,370 | 22,750 | 1,484 |
| 2009/08/10 | 21,690 | 23,700 | 21,690 | 23,000 | 3,045 |
| 2009/08/07 | 21,600 | 22,330 | 20,830 | 21,990 | 1,860 |
| 2009/08/06 | 22,000 | 22,370 | 21,500 | 22,010 | 1,259 |
| 2009/08/05 | 23,240 | 23,800 | 22,300 | 22,400 | 2,251 |
| 2009/08/04 | 25,250 | 25,300 | 22,550 | 23,070 | 5,512 |
| 2009/08/03 | 21,610 | 22,950 | 21,210 | 22,850 | 4,656 |
| 2009/07/31 | 20,000 | 21,640 | 19,800 | 21,400 | 5,075 |
| 2009/07/30 | 19,520 | 19,900 | 19,200 | 19,640 | 1,315 |
| 2009/07/29 | 19,560 | 19,950 | 19,500 | 19,560 | 633 |
| 2009/07/28 | 20,000 | 20,490 | 20,000 | 20,060 | 677 |
| 2009/07/27 | 20,100 | 20,900 | 20,030 | 20,080 | 1,713 |
| 2009/07/24 | 21,860 | 21,970 | 20,500 | 20,700 | 2,673 |
| 2009/07/23 | 21,970 | 22,000 | 21,310 | 21,410 | 1,462 |
| 2009/07/22 | 22,060 | 22,250 | 20,950 | 21,370 | 3,710 |
| 2009/07/21 | 19,770 | 21,170 | 19,770 | 21,160 | 2,888 |
| 2009/07/17 | 19,700 | 19,700 | 18,400 | 19,170 | 3,008 |
| 2009/07/16 | 21,720 | 22,770 | 19,120 | 19,300 | 6,934 |
| 2009/07/15 | 18,830 | 20,530 | 18,830 | 20,520 | 6,971 |
| 2009/07/14 | 18,620 | 19,500 | 18,120 | 18,530 | 2,823 |
| 2009/07/13 | 19,220 | 19,500 | 17,620 | 17,620 | 4,206 |
| 2009/07/10 | 21,210 | 22,300 | 19,480 | 19,620 | 4,240 |
| 2009/07/09 | 21,050 | 23,400 | 20,800 | 21,510 | 4,421 |
| 2009/07/08 | 22,100 | 22,200 | 20,200 | 20,750 | 4,296 |
| 2009/07/07 | 23,600 | 23,790 | 22,740 | 23,000 | 2,484 |
| 2009/07/06 | 23,030 | 23,950 | 23,010 | 23,450 | 2,133 |
| 2009/07/03 | 23,400 | 24,300 | 22,610 | 23,630 | 5,240 |
| 2009/07/02 | 25,800 | 26,280 | 23,200 | 23,760 | 6,274 |
| 2009/07/01 | 26,400 | 27,590 | 25,500 | 25,520 | 3,649 |
| 2009/06/30 | 28,910 | 29,600 | 26,670 | 26,700 | 6,843 |
| 2009/06/29 | 28,000 | 30,550 | 26,200 | 27,410 | 10,754 |
| 2009/06/26 | 26,310 | 27,810 | 25,500 | 27,810 | 8,693 |
| 2009/06/25 | 22,130 | 25,100 | 22,100 | 24,810 | 5,156 |
| 2009/06/24 | 23,250 | 23,550 | 21,670 | 22,100 | 2,087 |
| 2009/06/23 | 23,800 | 24,630 | 22,500 | 22,650 | 4,476 |
| 2009/06/22 | 22,000 | 24,700 | 21,700 | 24,700 | 5,160 |
| 2009/06/19 | 24,050 | 25,500 | 20,510 | 21,700 | 7,002 |
| 2009/06/18 | 26,200 | 26,200 | 23,410 | 23,450 | 3,471 |
| 2009/06/17 | 24,260 | 26,500 | 24,000 | 25,900 | 6,462 |
| 2009/06/16 | 26,960 | 27,800 | 24,860 | 24,860 | 10,204 |
| 2009/06/15 | 27,850 | 29,350 | 26,650 | 27,850 | 17,152 |
| 2009/06/12 | 22,150 | 23,350 | 20,550 | 23,350 | 8,955 |
| 2009/06/11 | 20,350 | 20,350 | 19,800 | 20,350 | 12,680 |
| 2009/06/10 | 16,950 | 18,350 | 16,700 | 18,350 | 7,876 |
| 2009/06/09 | 17,700 | 17,850 | 16,240 | 16,350 | 8,679 |
| 2009/06/08 | 16,430 | 17,850 | 16,430 | 17,300 | 7,094 |
| 2009/06/05 | 15,520 | 16,000 | 15,520 | 15,850 | 1,231 |
| 2009/06/04 | 16,420 | 16,700 | 15,610 | 15,630 | 2,785 |
| 2009/06/03 | 16,250 | 16,590 | 16,240 | 16,360 | 1,531 |
| 2009/06/02 | 17,490 | 17,500 | 16,400 | 16,410 | 1,805 |
| 2009/06/01 | 16,750 | 17,900 | 16,600 | 16,890 | 1,781 |
| 2009/05/29 | 17,580 | 18,010 | 16,900 | 17,350 | 1,318 |
| 2009/05/28 | 17,600 | 18,210 | 17,520 | 17,520 | 1,133 |
| 2009/05/27 | 18,050 | 19,200 | 17,500 | 18,000 | 5,139 |
| 2009/05/26 | 16,150 | 17,800 | 15,630 | 17,650 | 3,163 |
| 2009/05/25 | 15,400 | 15,980 | 15,250 | 15,950 | 1,264 |
| 2009/05/22 | 15,440 | 15,440 | 15,060 | 15,250 | 657 |
| 2009/05/21 | 15,500 | 15,500 | 15,060 | 15,260 | 698 |
| 2009/05/20 | 15,660 | 15,660 | 15,120 | 15,600 | 578 |
| 2009/05/19 | 16,200 | 16,340 | 15,460 | 15,460 | 990 |
| 2009/05/18 | 15,800 | 15,800 | 15,050 | 15,800 | 480 |
| 2009/05/15 | 15,400 | 15,920 | 15,400 | 15,820 | 346 |
| 2009/05/14 | 15,450 | 15,650 | 15,230 | 15,400 | 790 |
| 2009/05/13 | 16,380 | 16,800 | 15,580 | 16,050 | 1,699 |
| 2009/05/12 | 16,900 | 17,090 | 16,300 | 16,580 | 557 |
| 2009/05/11 | 17,140 | 17,700 | 16,800 | 17,090 | 1,202 |
| 2009/05/08 | 16,800 | 17,210 | 16,570 | 17,040 | 690 |
| 2009/05/07 | 17,490 | 17,990 | 16,980 | 17,000 | 1,393 |
| 2009/05/01 | 15,200 | 16,290 | 14,900 | 16,290 | 733 |
| 2009/04/30 | 15,900 | 16,200 | 15,200 | 15,600 | 860 |
| 2009/04/28 | 17,950 | 17,950 | 16,000 | 16,300 | 1,471 |
| 2009/04/27 | 17,600 | 17,930 | 17,100 | 17,750 | 607 |
| 2009/04/24 | 17,100 | 17,490 | 16,300 | 17,200 | 979 |
| 2009/04/23 | 16,500 | 18,200 | 15,860 | 17,000 | 1,684 |
| 2009/04/22 | 18,380 | 19,000 | 16,800 | 17,000 | 2,087 |
| 2009/04/21 | 17,200 | 18,360 | 17,200 | 17,980 | 1,647 |
| 2009/04/20 | 19,010 | 19,260 | 17,500 | 17,800 | 3,026 |
| 2009/04/17 | 17,300 | 18,470 | 16,330 | 18,190 | 2,973 |
| 2009/04/16 | 18,950 | 19,890 | 17,350 | 17,350 | 5,553 |
| 2009/04/15 | 19,600 | 20,200 | 19,350 | 19,350 | 6,455 |
| 2009/04/14 | 18,200 | 18,200 | 17,300 | 18,200 | 5,437 |
| 2009/04/13 | 14,400 | 16,200 | 13,900 | 16,200 | 2,491 |
| 2009/04/10 | 14,200 | 14,600 | 13,510 | 14,200 | 2,155 |
| 2009/04/09 | 14,000 | 14,710 | 13,800 | 14,400 | 3,146 |
| 2009/04/08 | 14,400 | 14,870 | 13,800 | 13,800 | 2,788 |
| 2009/04/07 | 12,870 | 14,480 | 12,800 | 14,440 | 2,858 |
| 2009/04/06 | 12,620 | 13,700 | 12,620 | 13,480 | 6,872 |
| 2009/04/03 | 15,500 | 15,500 | 14,490 | 14,620 | 6,063 |
| 2009/04/02 | 15,000 | 15,700 | 14,470 | 14,900 | 5,535 |
| 2009/04/01 | 13,800 | 14,400 | 13,800 | 14,280 | 3,034 |
| 2009/03/31 | 14,090 | 15,090 | 13,500 | 13,660 | 5,197 |
| 2009/03/30 | 14,450 | 15,820 | 14,400 | 15,090 | 6,855 |
| 2009/03/27 | 12,000 | 13,850 | 12,000 | 13,850 | 6,838 |
| 2009/03/26 | 12,490 | 12,490 | 11,330 | 11,850 | 1,555 |
| 2009/03/25 | 12,740 | 12,820 | 12,400 | 12,500 | 462 |
| 2009/03/24 | 13,010 | 13,300 | 12,100 | 12,540 | 1,199 |
| 2009/03/23 | 12,240 | 12,670 | 12,030 | 12,390 | 974 |
| 2009/03/19 | 12,600 | 12,750 | 11,800 | 12,090 | 1,503 |
| 2009/03/18 | 12,700 | 12,980 | 12,400 | 12,520 | 2,095 |
| 2009/03/17 | 11,060 | 12,300 | 11,060 | 12,300 | 1,736 |
| 2009/03/16 | 11,000 | 11,680 | 10,950 | 11,260 | 2,166 |
| 2009/03/13 | 10,910 | 11,350 | 10,750 | 11,040 | 2,229 |
| 2009/03/12 | 11,000 | 11,190 | 10,500 | 11,110 | 2,845 |
| 2009/03/11 | 11,990 | 12,210 | 11,000 | 11,150 | 2,273 |
| 2009/03/10 | 11,270 | 12,280 | 11,200 | 11,810 | 3,144 |
| 2009/03/09 | 11,000 | 11,900 | 10,600 | 11,470 | 4,975 |
| 2009/03/06 | 11,800 | 11,990 | 10,800 | 10,810 | 4,292 |
| 2009/03/05 | 13,790 | 13,900 | 12,800 | 12,800 | 1,095 |
| 2009/03/04 | 12,290 | 13,680 | 12,200 | 13,280 | 1,542 |
| 2009/03/03 | 12,200 | 12,460 | 12,010 | 12,150 | 1,763 |
| 2009/03/02 | 13,250 | 13,530 | 12,700 | 12,800 | 2,397 |
| 2009/02/27 | 14,450 | 14,550 | 13,650 | 13,650 | 2,180 |
| 2009/02/26 | 16,200 | 16,410 | 14,600 | 14,850 | 2,984 |
| 2009/02/25 | 16,700 | 16,800 | 16,420 | 16,600 | 1,624 |
| 2009/02/24 | 16,260 | 16,750 | 16,220 | 16,700 | 882 |
| 2009/02/23 | 16,800 | 16,900 | 16,200 | 16,700 | 1,017 |
| 2009/02/20 | 17,500 | 17,740 | 17,190 | 17,190 | 945 |
| 2009/02/19 | 18,400 | 18,400 | 17,700 | 17,710 | 1,121 |
| 2009/02/18 | 18,130 | 18,490 | 17,910 | 18,490 | 650 |
| 2009/02/17 | 17,850 | 18,270 | 17,850 | 18,170 | 920 |
| 2009/02/16 | 18,700 | 18,700 | 17,980 | 18,050 | 560 |
| 2009/02/13 | 18,510 | 18,800 | 18,410 | 18,780 | 672 |
| 2009/02/12 | 18,240 | 18,700 | 17,710 | 18,310 | 1,005 |
| 2009/02/10 | 17,910 | 18,390 | 17,720 | 18,040 | 837 |
| 2009/02/09 | 17,710 | 18,100 | 17,580 | 17,710 | 474 |
| 2009/02/06 | 18,190 | 18,190 | 17,340 | 17,700 | 1,375 |
| 2009/02/05 | 17,590 | 19,350 | 17,570 | 18,390 | 2,037 |
| 2009/02/04 | 16,950 | 17,980 | 16,590 | 17,400 | 1,913 |
| 2009/02/03 | 16,650 | 17,190 | 16,490 | 16,750 | 1,786 |
| 2009/02/02 | 16,600 | 17,290 | 16,170 | 16,850 | 2,813 |
| 2009/01/30 | 17,200 | 17,430 | 16,570 | 16,700 | 2,031 |
| 2009/01/29 | 17,900 | 18,200 | 17,600 | 17,800 | 2,151 |
| 2009/01/28 | 18,250 | 18,690 | 17,940 | 18,100 | 1,386 |
| 2009/01/27 | 17,980 | 18,460 | 17,110 | 18,460 | 1,531 |
| 2009/01/26 | 19,060 | 19,240 | 17,380 | 17,380 | 1,724 |
| 2009/01/23 | 19,100 | 19,950 | 19,050 | 19,380 | 1,539 |
| 2009/01/22 | 18,010 | 19,600 | 18,000 | 18,700 | 1,641 |
| 2009/01/21 | 18,560 | 19,480 | 18,040 | 18,410 | 1,438 |
| 2009/01/20 | 17,390 | 19,130 | 17,250 | 18,960 | 2,198 |
| 2009/01/19 | 16,910 | 17,380 | 16,360 | 17,200 | 4,176 |
| 2009/01/16 | 18,310 | 18,600 | 17,060 | 17,130 | 3,594 |
| 2009/01/15 | 19,130 | 19,130 | 18,000 | 18,260 | 2,416 |
| 2009/01/14 | 19,000 | 19,940 | 18,600 | 19,730 | 1,148 |
| 2009/01/13 | 19,300 | 19,520 | 18,800 | 19,050 | 1,714 |
| 2009/01/09 | 21,190 | 21,220 | 20,320 | 20,690 | 596 |
| 2009/01/08 | 21,600 | 21,900 | 20,950 | 20,950 | 490 |
| 2009/01/07 | 21,590 | 22,200 | 21,590 | 22,160 | 1,817 |
| 2009/01/06 | 20,940 | 21,390 | 20,800 | 21,290 | 763 |
| 2009/01/05 | 20,880 | 21,900 | 20,800 | 20,800 | 524 |