ｒａｋｕｍｏ(4060)の株価時系列情報
ｒａｋｕｍｏ(4060)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,385 | 1,385 | 1,336 | 1,345 | 18,700 |
| 2021/12/29 | 1,340 | 1,396 | 1,328 | 1,378 | 22,900 |
| 2021/12/28 | 1,322 | 1,350 | 1,309 | 1,346 | 64,400 |
| 2021/12/27 | 1,375 | 1,375 | 1,323 | 1,332 | 44,400 |
| 2021/12/24 | 1,371 | 1,416 | 1,370 | 1,384 | 38,000 |
| 2021/12/23 | 1,397 | 1,432 | 1,311 | 1,371 | 45,600 |
| 2021/12/22 | 1,334 | 1,390 | 1,334 | 1,386 | 36,700 |
| 2021/12/21 | 1,321 | 1,363 | 1,299 | 1,339 | 51,800 |
| 2021/12/20 | 1,360 | 1,387 | 1,291 | 1,291 | 83,900 |
| 2021/12/17 | 1,400 | 1,407 | 1,375 | 1,387 | 19,900 |
| 2021/12/16 | 1,468 | 1,482 | 1,410 | 1,420 | 19,100 |
| 2021/12/15 | 1,406 | 1,464 | 1,400 | 1,435 | 19,700 |
| 2021/12/14 | 1,474 | 1,474 | 1,400 | 1,423 | 29,100 |
| 2021/12/13 | 1,502 | 1,510 | 1,477 | 1,480 | 13,300 |
| 2021/12/10 | 1,560 | 1,560 | 1,496 | 1,496 | 24,100 |
| 2021/12/09 | 1,530 | 1,577 | 1,530 | 1,564 | 25,700 |
| 2021/12/08 | 1,560 | 1,560 | 1,516 | 1,529 | 23,600 |
| 2021/12/07 | 1,461 | 1,538 | 1,461 | 1,530 | 29,300 |
| 2021/12/06 | 1,475 | 1,475 | 1,425 | 1,443 | 23,100 |
| 2021/12/03 | 1,385 | 1,475 | 1,380 | 1,475 | 48,500 |
| 2021/12/02 | 1,429 | 1,443 | 1,368 | 1,381 | 47,000 |
| 2021/12/01 | 1,420 | 1,465 | 1,349 | 1,459 | 54,400 |
| 2021/11/30 | 1,530 | 1,547 | 1,416 | 1,422 | 83,700 |
| 2021/11/29 | 1,500 | 1,558 | 1,480 | 1,501 | 45,000 |
| 2021/11/26 | 1,600 | 1,600 | 1,552 | 1,552 | 38,700 |
| 2021/11/25 | 1,639 | 1,663 | 1,605 | 1,605 | 31,000 |
| 2021/11/24 | 1,720 | 1,723 | 1,624 | 1,639 | 49,500 |
| 2021/11/22 | 1,725 | 1,747 | 1,657 | 1,715 | 36,900 |
| 2021/11/19 | 1,740 | 1,800 | 1,651 | 1,724 | 53,500 |
| 2021/11/18 | 1,738 | 1,745 | 1,660 | 1,731 | 64,100 |
| 2021/11/17 | 1,804 | 1,814 | 1,711 | 1,745 | 106,300 |
| 2021/11/16 | 1,564 | 1,820 | 1,546 | 1,780 | 232,100 |
| 2021/11/15 | 1,542 | 1,568 | 1,502 | 1,522 | 102,400 |
| 2021/11/12 | 1,568 | 1,639 | 1,568 | 1,622 | 60,300 |
| 2021/11/11 | 1,562 | 1,598 | 1,540 | 1,545 | 33,300 |
| 2021/11/10 | 1,551 | 1,591 | 1,540 | 1,589 | 24,800 |
| 2021/11/09 | 1,599 | 1,603 | 1,558 | 1,558 | 16,000 |
| 2021/11/08 | 1,609 | 1,609 | 1,560 | 1,580 | 12,700 |
| 2021/11/05 | 1,606 | 1,623 | 1,588 | 1,610 | 28,500 |
| 2021/11/04 | 1,615 | 1,637 | 1,615 | 1,626 | 13,400 |
| 2021/11/02 | 1,620 | 1,620 | 1,602 | 1,614 | 10,700 |
| 2021/11/01 | 1,617 | 1,650 | 1,617 | 1,632 | 20,800 |
| 2021/10/29 | 1,622 | 1,626 | 1,590 | 1,602 | 11,800 |
| 2021/10/28 | 1,603 | 1,623 | 1,582 | 1,622 | 17,500 |
| 2021/10/27 | 1,611 | 1,618 | 1,577 | 1,585 | 15,500 |
| 2021/10/26 | 1,550 | 1,624 | 1,550 | 1,592 | 29,900 |
| 2021/10/25 | 1,559 | 1,568 | 1,524 | 1,549 | 37,900 |
| 2021/10/22 | 1,574 | 1,600 | 1,556 | 1,594 | 20,100 |
| 2021/10/21 | 1,618 | 1,656 | 1,575 | 1,575 | 40,000 |
| 2021/10/20 | 1,623 | 1,658 | 1,616 | 1,646 | 21,200 |
| 2021/10/19 | 1,641 | 1,668 | 1,619 | 1,630 | 24,000 |
| 2021/10/18 | 1,703 | 1,710 | 1,651 | 1,651 | 29,200 |
| 2021/10/15 | 1,662 | 1,742 | 1,662 | 1,703 | 55,600 |
| 2021/10/14 | 1,633 | 1,700 | 1,633 | 1,657 | 23,000 |
| 2021/10/13 | 1,680 | 1,688 | 1,620 | 1,633 | 39,100 |
| 2021/10/12 | 1,759 | 1,763 | 1,683 | 1,683 | 45,000 |
| 2021/10/11 | 1,715 | 1,773 | 1,691 | 1,765 | 62,600 |
| 2021/10/08 | 1,715 | 1,739 | 1,658 | 1,691 | 78,400 |
| 2021/10/07 | 1,638 | 1,740 | 1,608 | 1,675 | 94,500 |
| 2021/10/06 | 1,604 | 1,637 | 1,528 | 1,600 | 50,800 |
| 2021/10/05 | 1,521 | 1,645 | 1,520 | 1,600 | 60,700 |
| 2021/10/04 | 1,626 | 1,626 | 1,525 | 1,548 | 62,400 |
| 2021/10/01 | 1,595 | 1,655 | 1,576 | 1,622 | 52,400 |
| 2021/09/30 | 1,700 | 1,708 | 1,590 | 1,625 | 114,800 |
| 2021/09/29 | 1,685 | 1,725 | 1,654 | 1,715 | 70,500 |
| 2021/09/28 | 1,829 | 1,830 | 1,710 | 1,728 | 96,400 |
| 2021/09/27 | 1,891 | 1,891 | 1,781 | 1,789 | 133,900 |
| 2021/09/24 | 1,930 | 1,963 | 1,870 | 1,889 | 183,700 |
| 2021/09/22 | 1,727 | 1,876 | 1,710 | 1,855 | 172,200 |
| 2021/09/21 | 1,723 | 1,785 | 1,703 | 1,722 | 129,700 |
| 2021/09/17 | 1,792 | 1,880 | 1,779 | 1,853 | 103,500 |
| 2021/09/16 | 1,864 | 1,869 | 1,731 | 1,810 | 239,700 |
| 2021/09/15 | 1,828 | 1,945 | 1,775 | 1,893 | 222,400 |
| 2021/09/14 | 1,888 | 1,934 | 1,823 | 1,828 | 193,900 |
| 2021/09/13 | 1,800 | 1,888 | 1,800 | 1,878 | 187,900 |
| 2021/09/10 | 1,700 | 1,790 | 1,690 | 1,778 | 213,400 |
| 2021/09/09 | 1,629 | 1,720 | 1,607 | 1,700 | 150,600 |
| 2021/09/08 | 1,604 | 1,640 | 1,571 | 1,640 | 83,400 |
| 2021/09/07 | 1,621 | 1,640 | 1,595 | 1,601 | 75,100 |
| 2021/09/06 | 1,608 | 1,667 | 1,587 | 1,638 | 112,100 |
| 2021/09/03 | 1,573 | 1,632 | 1,563 | 1,578 | 108,400 |
| 2021/09/02 | 1,699 | 1,705 | 1,560 | 1,589 | 237,000 |
| 2021/09/01 | 1,742 | 1,750 | 1,670 | 1,694 | 217,600 |
| 2021/08/31 | 1,645 | 1,770 | 1,625 | 1,757 | 299,200 |
| 2021/08/30 | 1,670 | 1,680 | 1,602 | 1,614 | 207,200 |
| 2021/08/27 | 1,466 | 1,648 | 1,422 | 1,620 | 400,100 |
| 2021/08/26 | 1,481 | 1,500 | 1,449 | 1,466 | 61,400 |
| 2021/08/25 | 1,493 | 1,511 | 1,430 | 1,471 | 211,900 |
| 2021/08/24 | 1,320 | 1,440 | 1,320 | 1,439 | 180,200 |
| 2021/08/23 | 1,260 | 1,445 | 1,236 | 1,339 | 292,000 |
| 2021/08/20 | 1,263 | 1,290 | 1,195 | 1,211 | 67,200 |
| 2021/08/19 | 1,213 | 1,297 | 1,213 | 1,257 | 147,100 |
| 2021/08/18 | 1,153 | 1,217 | 1,135 | 1,210 | 75,300 |
| 2021/08/17 | 1,203 | 1,211 | 1,161 | 1,164 | 74,500 |
| 2021/08/16 | 1,296 | 1,296 | 1,201 | 1,228 | 107,000 |
| 2021/08/13 | 1,277 | 1,391 | 1,273 | 1,356 | 109,500 |
| 2021/08/12 | 1,325 | 1,325 | 1,251 | 1,258 | 34,700 |
| 2021/08/11 | 1,280 | 1,330 | 1,275 | 1,323 | 22,200 |
| 2021/08/10 | 1,237 | 1,279 | 1,222 | 1,278 | 56,600 |
| 2021/08/06 | 1,260 | 1,290 | 1,229 | 1,243 | 33,100 |
| 2021/08/05 | 1,261 | 1,297 | 1,260 | 1,260 | 13,900 |
| 2021/08/04 | 1,300 | 1,300 | 1,269 | 1,270 | 18,000 |
| 2021/08/03 | 1,277 | 1,330 | 1,276 | 1,300 | 13,200 |
| 2021/08/02 | 1,334 | 1,334 | 1,279 | 1,286 | 23,500 |
| 2021/07/30 | 1,328 | 1,354 | 1,307 | 1,332 | 41,800 |
| 2021/07/29 | 1,271 | 1,342 | 1,271 | 1,314 | 44,700 |
| 2021/07/28 | 1,287 | 1,289 | 1,245 | 1,271 | 54,200 |
| 2021/07/27 | 1,303 | 1,322 | 1,289 | 1,296 | 35,400 |
| 2021/07/26 | 1,323 | 1,326 | 1,307 | 1,323 | 19,400 |
| 2021/07/21 | 1,326 | 1,360 | 1,321 | 1,323 | 24,400 |
| 2021/07/20 | 1,324 | 1,350 | 1,320 | 1,323 | 20,100 |
| 2021/07/19 | 1,360 | 1,360 | 1,314 | 1,342 | 34,800 |
| 2021/07/16 | 1,368 | 1,387 | 1,352 | 1,366 | 34,200 |
| 2021/07/15 | 1,417 | 1,417 | 1,365 | 1,366 | 81,000 |
| 2021/07/14 | 1,431 | 1,458 | 1,415 | 1,422 | 51,300 |
| 2021/07/13 | 1,428 | 1,469 | 1,401 | 1,461 | 87,100 |
| 2021/07/12 | 1,430 | 1,441 | 1,404 | 1,411 | 57,600 |
| 2021/07/09 | 1,440 | 1,449 | 1,387 | 1,420 | 115,100 |
| 2021/07/08 | 1,517 | 1,517 | 1,450 | 1,461 | 77,600 |
| 2021/07/07 | 1,564 | 1,586 | 1,490 | 1,518 | 121,000 |
| 2021/07/06 | 1,600 | 1,602 | 1,562 | 1,577 | 40,800 |
| 2021/07/05 | 1,600 | 1,630 | 1,600 | 1,602 | 31,800 |
| 2021/07/02 | 1,577 | 1,601 | 1,561 | 1,598 | 29,000 |
| 2021/07/01 | 1,597 | 1,597 | 1,566 | 1,570 | 22,600 |
| 2021/06/30 | 1,624 | 1,627 | 1,557 | 1,577 | 40,300 |
| 2021/06/29 | 1,615 | 1,650 | 1,600 | 1,618 | 37,900 |
| 2021/06/28 | 1,585 | 1,618 | 1,571 | 1,601 | 27,100 |
| 2021/06/25 | 1,557 | 1,582 | 1,552 | 1,575 | 21,300 |
| 2021/06/24 | 1,570 | 1,582 | 1,551 | 1,556 | 27,800 |
| 2021/06/23 | 1,593 | 1,602 | 1,552 | 1,563 | 36,700 |
| 2021/06/22 | 1,572 | 1,620 | 1,563 | 1,596 | 36,000 |
| 2021/06/21 | 1,552 | 1,581 | 1,551 | 1,554 | 48,900 |
| 2021/06/18 | 1,625 | 1,645 | 1,593 | 1,595 | 43,500 |
| 2021/06/17 | 1,679 | 1,679 | 1,619 | 1,646 | 46,300 |
| 2021/06/16 | 1,700 | 1,700 | 1,652 | 1,679 | 40,000 |
| 2021/06/15 | 1,712 | 1,720 | 1,681 | 1,708 | 33,500 |
| 2021/06/14 | 1,670 | 1,710 | 1,661 | 1,710 | 71,600 |
| 2021/06/11 | 1,675 | 1,690 | 1,640 | 1,642 | 38,600 |
| 2021/06/10 | 1,610 | 1,660 | 1,596 | 1,660 | 54,600 |
| 2021/06/09 | 1,600 | 1,620 | 1,580 | 1,610 | 54,500 |
| 2021/06/08 | 1,625 | 1,625 | 1,580 | 1,601 | 45,200 |
| 2021/06/07 | 1,570 | 1,643 | 1,570 | 1,620 | 37,800 |
| 2021/06/04 | 1,556 | 1,603 | 1,535 | 1,564 | 50,100 |
| 2021/06/03 | 1,557 | 1,581 | 1,536 | 1,554 | 93,400 |
| 2021/06/02 | 1,600 | 1,629 | 1,568 | 1,572 | 63,200 |
| 2021/06/01 | 1,637 | 1,646 | 1,582 | 1,585 | 72,700 |
| 2021/05/31 | 1,667 | 1,671 | 1,604 | 1,637 | 89,900 |
| 2021/05/28 | 1,730 | 1,730 | 1,661 | 1,671 | 85,400 |
| 2021/05/27 | 1,736 | 1,755 | 1,728 | 1,731 | 38,900 |
| 2021/05/26 | 1,764 | 1,782 | 1,735 | 1,736 | 57,900 |
| 2021/05/25 | 1,770 | 1,807 | 1,748 | 1,792 | 64,900 |
| 2021/05/24 | 1,785 | 1,807 | 1,735 | 1,768 | 62,500 |
| 2021/05/21 | 1,810 | 1,831 | 1,768 | 1,792 | 53,200 |
| 2021/05/20 | 1,750 | 1,823 | 1,748 | 1,805 | 86,100 |
| 2021/05/19 | 1,640 | 1,802 | 1,640 | 1,787 | 183,900 |
| 2021/05/18 | 1,550 | 1,699 | 1,540 | 1,678 | 254,000 |
| 2021/05/17 | 1,750 | 1,750 | 1,507 | 1,519 | 578,300 |
| 2021/05/14 | 1,957 | 2,022 | 1,910 | 2,007 | 101,000 |
| 2021/05/13 | 1,910 | 1,991 | 1,856 | 1,928 | 129,600 |
| 2021/05/12 | 2,056 | 2,086 | 1,957 | 1,962 | 146,500 |
| 2021/05/11 | 2,080 | 2,086 | 2,000 | 2,024 | 78,800 |
| 2021/05/10 | 2,080 | 2,111 | 2,050 | 2,098 | 61,800 |
| 2021/05/07 | 2,045 | 2,086 | 2,020 | 2,069 | 60,300 |
| 2021/05/06 | 2,016 | 2,042 | 1,986 | 2,028 | 60,500 |
| 2021/04/30 | 2,075 | 2,102 | 2,020 | 2,030 | 68,500 |
| 2021/04/28 | 2,122 | 2,124 | 2,078 | 2,090 | 49,700 |
| 2021/04/27 | 2,149 | 2,157 | 2,115 | 2,125 | 38,400 |
| 2021/04/26 | 2,093 | 2,160 | 2,074 | 2,133 | 58,300 |
| 2021/04/23 | 2,092 | 2,166 | 2,067 | 2,097 | 76,800 |
| 2021/04/22 | 2,119 | 2,146 | 2,090 | 2,123 | 54,100 |
| 2021/04/21 | 2,193 | 2,210 | 2,080 | 2,098 | 150,100 |
| 2021/04/20 | 2,276 | 2,276 | 2,218 | 2,243 | 70,800 |
| 2021/04/19 | 2,275 | 2,313 | 2,207 | 2,286 | 90,700 |
| 2021/04/16 | 2,299 | 2,315 | 2,243 | 2,275 | 68,500 |
| 2021/04/15 | 2,302 | 2,309 | 2,255 | 2,296 | 64,500 |
| 2021/04/14 | 2,334 | 2,400 | 2,300 | 2,315 | 137,600 |
| 2021/04/13 | 2,325 | 2,348 | 2,266 | 2,335 | 142,500 |
| 2021/04/12 | 2,324 | 2,372 | 2,288 | 2,343 | 163,000 |
| 2021/04/09 | 2,231 | 2,362 | 2,204 | 2,349 | 296,000 |
| 2021/04/08 | 2,218 | 2,248 | 2,133 | 2,214 | 307,200 |
| 2021/04/07 | 2,410 | 2,442 | 2,188 | 2,212 | 677,500 |
| 2021/04/06 | 2,421 | 2,458 | 2,360 | 2,418 | 315,500 |
| 2021/04/05 | 2,307 | 2,446 | 2,235 | 2,421 | 314,300 |
| 2021/04/02 | 2,301 | 2,350 | 2,280 | 2,315 | 146,200 |
| 2021/04/01 | 2,229 | 2,377 | 2,229 | 2,300 | 302,000 |
| 2021/03/31 | 2,210 | 2,275 | 2,103 | 2,198 | 393,400 |
| 2021/03/30 | 1,963 | 2,066 | 1,961 | 2,050 | 47,800 |
| 2021/03/29 | 2,046 | 2,086 | 1,983 | 1,996 | 86,200 |
| 2021/03/26 | 2,030 | 2,074 | 2,026 | 2,050 | 62,500 |
| 2021/03/25 | 2,009 | 2,050 | 1,957 | 2,019 | 51,900 |
| 2021/03/24 | 2,070 | 2,075 | 1,987 | 1,988 | 89,700 |
| 2021/03/23 | 2,160 | 2,160 | 2,051 | 2,096 | 109,600 |
| 2021/03/22 | 2,152 | 2,180 | 2,105 | 2,173 | 46,900 |
| 2021/03/19 | 2,135 | 2,170 | 2,105 | 2,128 | 59,300 |
| 2021/03/18 | 2,193 | 2,206 | 2,156 | 2,172 | 54,400 |
| 2021/03/17 | 2,172 | 2,231 | 2,165 | 2,215 | 72,100 |
| 2021/03/16 | 2,102 | 2,208 | 2,098 | 2,197 | 99,100 |
| 2021/03/15 | 2,184 | 2,189 | 2,086 | 2,104 | 85,800 |
| 2021/03/12 | 2,164 | 2,218 | 2,118 | 2,154 | 109,200 |
| 2021/03/11 | 2,080 | 2,165 | 2,022 | 2,164 | 102,600 |
| 2021/03/10 | 2,010 | 2,169 | 2,010 | 2,103 | 201,600 |
| 2021/03/09 | 2,000 | 2,015 | 1,883 | 1,982 | 150,900 |
| 2021/03/08 | 1,948 | 2,042 | 1,887 | 1,998 | 190,500 |
| 2021/03/05 | 1,870 | 1,920 | 1,810 | 1,905 | 113,800 |
| 2021/03/04 | 1,907 | 1,930 | 1,845 | 1,905 | 114,400 |
| 2021/03/03 | 2,008 | 2,008 | 1,919 | 1,919 | 135,800 |
| 2021/03/02 | 2,060 | 2,080 | 1,975 | 2,003 | 118,000 |
| 2021/03/01 | 2,084 | 2,084 | 2,013 | 2,060 | 118,500 |
| 2021/02/26 | 2,040 | 2,114 | 2,011 | 2,111 | 76,800 |
| 2021/02/25 | 2,100 | 2,149 | 2,068 | 2,079 | 74,400 |
| 2021/02/24 | 2,150 | 2,180 | 2,037 | 2,063 | 129,200 |
| 2021/02/22 | 2,122 | 2,138 | 2,025 | 2,104 | 127,500 |
| 2021/02/19 | 2,133 | 2,180 | 2,087 | 2,121 | 106,400 |
| 2021/02/18 | 2,153 | 2,216 | 2,137 | 2,141 | 108,000 |
| 2021/02/17 | 2,182 | 2,225 | 2,110 | 2,180 | 216,000 |
| 2021/02/16 | 2,400 | 2,466 | 2,175 | 2,213 | 394,000 |
| 2021/02/15 | 2,376 | 2,520 | 2,333 | 2,392 | 513,100 |
| 2021/02/12 | 2,323 | 2,323 | 2,214 | 2,226 | 149,800 |
| 2021/02/10 | 2,260 | 2,340 | 2,245 | 2,273 | 81,900 |
| 2021/02/09 | 2,282 | 2,282 | 2,206 | 2,256 | 89,300 |
| 2021/02/08 | 2,340 | 2,350 | 2,245 | 2,298 | 120,100 |
| 2021/02/05 | 2,311 | 2,385 | 2,282 | 2,336 | 152,600 |
| 2021/02/04 | 2,254 | 2,260 | 2,199 | 2,258 | 72,800 |
| 2021/02/03 | 2,210 | 2,320 | 2,210 | 2,270 | 132,200 |
| 2021/02/02 | 2,129 | 2,229 | 2,129 | 2,204 | 115,300 |
| 2021/02/01 | 2,114 | 2,114 | 2,010 | 2,067 | 127,200 |
| 2021/01/29 | 2,245 | 2,290 | 2,103 | 2,136 | 138,000 |
| 2021/01/28 | 2,240 | 2,291 | 2,182 | 2,214 | 171,900 |
| 2021/01/27 | 2,413 | 2,441 | 2,317 | 2,357 | 141,500 |
| 2021/01/26 | 2,480 | 2,481 | 2,400 | 2,413 | 96,200 |
| 2021/01/25 | 2,489 | 2,489 | 2,342 | 2,462 | 213,400 |
| 2021/01/22 | 2,401 | 2,469 | 2,361 | 2,428 | 232,200 |
| 2021/01/21 | 2,231 | 2,440 | 2,230 | 2,406 | 363,300 |
| 2021/01/20 | 2,167 | 2,240 | 2,142 | 2,209 | 148,300 |
| 2021/01/19 | 2,145 | 2,179 | 2,072 | 2,134 | 123,600 |
| 2021/01/18 | 2,000 | 2,146 | 1,977 | 2,146 | 92,900 |
| 2021/01/15 | 2,052 | 2,055 | 1,961 | 2,020 | 148,300 |
| 2021/01/14 | 2,102 | 2,165 | 2,076 | 2,097 | 116,500 |
| 2021/01/13 | 2,119 | 2,140 | 2,040 | 2,070 | 146,400 |
| 2021/01/12 | 2,061 | 2,159 | 2,001 | 2,132 | 252,000 |
| 2021/01/08 | 1,936 | 2,165 | 1,921 | 2,090 | 435,400 |
| 2021/01/07 | 2,005 | 2,044 | 1,900 | 1,900 | 168,300 |
| 2021/01/06 | 1,887 | 1,997 | 1,887 | 1,983 | 191,200 |
| 2021/01/05 | 1,835 | 1,933 | 1,790 | 1,888 | 122,400 |
| 2021/01/04 | 1,835 | 1,854 | 1,702 | 1,833 | 104,200 |