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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,730,000 | 1,740,000 | 1,650,000 | 1,670,000 | 120 |
| 2001/12/27 | 1,610,000 | 1,730,000 | 1,600,000 | 1,720,000 | 553 |
| 2001/12/26 | 1,430,000 | 1,570,000 | 1,420,000 | 1,530,000 | 144 |
| 2001/12/25 | 1,400,000 | 1,420,000 | 1,300,000 | 1,380,000 | 99 |
| 2001/12/21 | 1,430,000 | 1,450,000 | 1,400,000 | 1,400,000 | 54 |
| 2001/12/20 | 1,410,000 | 1,470,000 | 1,400,000 | 1,450,000 | 44 |
| 2001/12/19 | 1,530,000 | 1,530,000 | 1,400,000 | 1,450,000 | 41 |
| 2001/12/18 | 1,640,000 | 1,640,000 | 1,530,000 | 1,530,000 | 38 |
| 2001/12/17 | 1,700,000 | 1,700,000 | 1,600,000 | 1,600,000 | 18 |
| 2001/12/14 | 1,700,000 | 1,750,000 | 1,700,000 | 1,720,000 | 66 |
| 2001/12/13 | 1,710,000 | 1,730,000 | 1,700,000 | 1,700,000 | 74 |
| 2001/12/12 | 1,730,000 | 1,740,000 | 1,700,000 | 1,730,000 | 70 |
| 2001/12/11 | 1,750,000 | 1,800,000 | 1,720,000 | 1,730,000 | 45 |
| 2001/12/10 | 1,780,000 | 1,780,000 | 1,710,000 | 1,740,000 | 38 |
| 2001/12/07 | 1,800,000 | 1,800,000 | 1,750,000 | 1,790,000 | 98 |
| 2001/12/06 | 1,640,000 | 1,830,000 | 1,640,000 | 1,820,000 | 187 |
| 2001/12/05 | 1,550,000 | 1,640,000 | 1,550,000 | 1,630,000 | 47 |
| 2001/12/04 | 1,560,000 | 1,600,000 | 1,490,000 | 1,560,000 | 30 |
| 2001/12/03 | 1,660,000 | 1,660,000 | 1,550,000 | 1,550,000 | 30 |
| 2001/11/30 | 1,560,000 | 1,640,000 | 1,540,000 | 1,640,000 | 26 |
| 2001/11/29 | 1,500,000 | 1,590,000 | 1,460,000 | 1,590,000 | 38 |
| 2001/11/28 | 1,560,000 | 1,600,000 | 1,500,000 | 1,520,000 | 40 |
| 2001/11/27 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 28 |
| 2001/11/26 | 1,680,000 | 1,740,000 | 1,650,000 | 1,650,000 | 19 |
| 2001/11/22 | 1,690,000 | 1,690,000 | 1,650,000 | 1,680,000 | 46 |
| 2001/11/21 | 1,760,000 | 1,760,000 | 1,650,000 | 1,750,000 | 137 |
| 2001/11/20 | 1,830,000 | 1,880,000 | 1,800,000 | 1,840,000 | 65 |
| 2001/11/19 | 1,840,000 | 1,840,000 | 1,760,000 | 1,800,000 | 33 |
| 2001/11/16 | 1,820,000 | 1,850,000 | 1,750,000 | 1,820,000 | 78 |
| 2001/11/15 | 1,870,000 | 1,900,000 | 1,810,000 | 1,840,000 | 92 |
| 2001/11/14 | 1,900,000 | 1,960,000 | 1,870,000 | 1,870,000 | 139 |
| 2001/11/13 | 1,850,000 | 1,890,000 | 1,790,000 | 1,880,000 | 87 |
| 2001/11/12 | 1,860,000 | 1,880,000 | 1,780,000 | 1,880,000 | 64 |
| 2001/11/09 | 1,730,000 | 1,910,000 | 1,730,000 | 1,880,000 | 347 |
| 2001/11/08 | 1,620,000 | 1,740,000 | 1,620,000 | 1,740,000 | 110 |
| 2001/11/07 | 1,610,000 | 1,640,000 | 1,540,000 | 1,540,000 | 25 |
| 2001/11/06 | 1,630,000 | 1,680,000 | 1,600,000 | 1,600,000 | 50 |
| 2001/11/05 | 1,720,000 | 1,720,000 | 1,610,000 | 1,700,000 | 144 |
| 2001/11/02 | 1,600,000 | 1,720,000 | 1,580,000 | 1,720,000 | 290 |
| 2001/11/01 | 1,410,000 | 1,530,000 | 1,390,000 | 1,520,000 | 137 |
| 2001/10/31 | 1,380,000 | 1,420,000 | 1,350,000 | 1,350,000 | 18 |
| 2001/10/30 | 1,340,000 | 1,460,000 | 1,330,000 | 1,420,000 | 52 |
| 2001/10/29 | 1,380,000 | 1,390,000 | 1,340,000 | 1,340,000 | 13 |
| 2001/10/26 | 1,410,000 | 1,410,000 | 1,380,000 | 1,380,000 | 17 |
| 2001/10/25 | 1,420,000 | 1,430,000 | 1,370,000 | 1,430,000 | 47 |
| 2001/10/24 | 1,400,000 | 1,450,000 | 1,390,000 | 1,420,000 | 22 |
| 2001/10/23 | 1,420,000 | 1,440,000 | 1,390,000 | 1,400,000 | 25 |
| 2001/10/22 | 1,440,000 | 1,450,000 | 1,390,000 | 1,420,000 | 38 |
| 2001/10/19 | 1,460,000 | 1,490,000 | 1,420,000 | 1,450,000 | 25 |
| 2001/10/18 | 1,450,000 | 1,550,000 | 1,430,000 | 1,500,000 | 54 |
| 2001/10/17 | 1,460,000 | 1,490,000 | 1,400,000 | 1,490,000 | 56 |
| 2001/10/16 | 1,450,000 | 1,450,000 | 1,390,000 | 1,400,000 | 20 |
| 2001/10/15 | 1,400,000 | 1,400,000 | 1,340,000 | 1,400,000 | 21 |
| 2001/10/12 | 1,450,000 | 1,470,000 | 1,410,000 | 1,420,000 | 18 |
| 2001/10/11 | 1,490,000 | 1,540,000 | 1,460,000 | 1,500,000 | 108 |
| 2001/10/10 | 1,320,000 | 1,390,000 | 1,300,000 | 1,390,000 | 34 |
| 2001/10/09 | 1,410,000 | 1,410,000 | 1,320,000 | 1,320,000 | 22 |
| 2001/10/05 | 1,460,000 | 1,470,000 | 1,380,000 | 1,420,000 | 42 |
| 2001/10/04 | 1,400,000 | 1,470,000 | 1,380,000 | 1,440,000 | 80 |
| 2001/10/03 | 1,290,000 | 1,350,000 | 1,250,000 | 1,350,000 | 84 |
| 2001/10/02 | 1,260,000 | 1,260,000 | 1,210,000 | 1,250,000 | 16 |
| 2001/10/01 | 1,190,000 | 1,260,000 | 1,180,000 | 1,260,000 | 30 |
| 2001/09/28 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 9 |
| 2001/09/27 | 1,200,000 | 1,200,000 | 1,160,000 | 1,160,000 | 8 |
| 2001/09/26 | 1,200,000 | 1,240,000 | 1,200,000 | 1,210,000 | 18 |
| 2001/09/25 | 1,250,000 | 1,260,000 | 1,170,000 | 1,170,000 | 12 |
| 2001/09/21 | 1,100,000 | 1,170,000 | 1,100,000 | 1,130,000 | 19 |
| 2001/09/20 | 1,250,000 | 1,250,000 | 1,200,000 | 1,210,000 | 19 |
| 2001/09/19 | 1,180,000 | 1,340,000 | 1,170,000 | 1,260,000 | 61 |
| 2001/09/18 | 1,120,000 | 1,210,000 | 1,120,000 | 1,160,000 | 31 |
| 2001/09/17 | 1,100,000 | 1,100,000 | 1,050,000 | 1,050,000 | 36 |
| 2001/09/14 | 1,140,000 | 1,270,000 | 1,140,000 | 1,250,000 | 81 |
| 2001/09/13 | 1,180,000 | 1,190,000 | 1,180,000 | 1,180,000 | 48 |
| 2001/09/12 | 1,280,000 | 1,300,000 | 1,280,000 | 1,280,000 | 60 |
| 2001/09/11 | 1,500,000 | 1,500,000 | 1,470,000 | 1,480,000 | 13 |
| 2001/09/10 | 1,450,000 | 1,560,000 | 1,430,000 | 1,500,000 | 29 |
| 2001/09/07 | 1,640,000 | 1,640,000 | 1,550,000 | 1,560,000 | 13 |
| 2001/09/06 | 1,650,000 | 1,680,000 | 1,600,000 | 1,640,000 | 25 |
| 2001/09/05 | 1,640,000 | 1,680,000 | 1,590,000 | 1,600,000 | 27 |
| 2001/09/04 | 1,500,000 | 1,700,000 | 1,420,000 | 1,680,000 | 55 |
| 2001/09/03 | 1,640,000 | 1,650,000 | 1,540,000 | 1,540,000 | 35 |
| 2001/08/31 | 1,640,000 | 1,690,000 | 1,630,000 | 1,650,000 | 26 |
| 2001/08/30 | 1,790,000 | 1,790,000 | 1,680,000 | 1,750,000 | 24 |
| 2001/08/29 | 1,800,000 | 1,800,000 | 1,730,000 | 1,800,000 | 21 |
| 2001/08/28 | 1,860,000 | 1,860,000 | 1,800,000 | 1,800,000 | 37 |
| 2001/08/27 | 1,990,000 | 1,990,000 | 1,900,000 | 1,920,000 | 18 |
| 2001/08/24 | 2,020,000 | 2,040,000 | 1,950,000 | 1,960,000 | 33 |
| 2001/08/23 | 2,030,000 | 2,100,000 | 2,010,000 | 2,030,000 | 139 |
| 2001/08/22 | 2,010,000 | 2,020,000 | 1,910,000 | 1,930,000 | 34 |
| 2001/08/21 | 1,950,000 | 2,010,000 | 1,920,000 | 2,000,000 | 31 |
| 2001/08/20 | 1,910,000 | 1,950,000 | 1,910,000 | 1,940,000 | 11 |
| 2001/08/17 | 1,900,000 | 2,020,000 | 1,900,000 | 2,000,000 | 41 |
| 2001/08/16 | 1,930,000 | 2,000,000 | 1,880,000 | 1,900,000 | 57 |
| 2001/08/15 | 1,990,000 | 2,000,000 | 1,900,000 | 1,970,000 | 40 |
| 2001/08/14 | 2,030,000 | 2,060,000 | 1,980,000 | 2,020,000 | 30 |
| 2001/08/13 | 2,030,000 | 2,050,000 | 2,020,000 | 2,050,000 | 24 |
| 2001/08/10 | 2,100,000 | 2,100,000 | 2,000,000 | 2,070,000 | 43 |
| 2001/08/09 | 2,230,000 | 2,240,000 | 2,050,000 | 2,100,000 | 53 |
| 2001/08/08 | 2,190,000 | 2,240,000 | 2,180,000 | 2,230,000 | 139 |
| 2001/08/07 | 2,090,000 | 2,180,000 | 2,080,000 | 2,130,000 | 84 |
| 2001/08/06 | 1,980,000 | 2,160,000 | 1,950,000 | 2,140,000 | 100 |
| 2001/08/03 | 1,910,000 | 2,090,000 | 1,900,000 | 2,010,000 | 106 |
| 2001/08/02 | 1,850,000 | 1,900,000 | 1,850,000 | 1,900,000 | 49 |
| 2001/08/01 | 1,750,000 | 1,830,000 | 1,740,000 | 1,820,000 | 46 |
| 2001/07/31 | 1,710,000 | 1,750,000 | 1,710,000 | 1,720,000 | 14 |
| 2001/07/30 | 1,760,000 | 1,840,000 | 1,700,000 | 1,700,000 | 31 |
| 2001/07/27 | 1,740,000 | 1,740,000 | 1,700,000 | 1,720,000 | 25 |
| 2001/07/26 | 1,730,000 | 1,740,000 | 1,690,000 | 1,740,000 | 16 |
| 2001/07/25 | 1,790,000 | 1,810,000 | 1,750,000 | 1,750,000 | 28 |
| 2001/07/24 | 1,630,000 | 1,800,000 | 1,630,000 | 1,800,000 | 47 |
| 2001/07/23 | 1,650,000 | 1,650,000 | 1,580,000 | 1,630,000 | 48 |
| 2001/07/19 | 1,750,000 | 1,760,000 | 1,690,000 | 1,700,000 | 57 |
| 2001/07/18 | 1,920,000 | 1,920,000 | 1,750,000 | 1,790,000 | 47 |
| 2001/07/17 | 1,960,000 | 1,980,000 | 1,900,000 | 1,920,000 | 25 |
| 2001/07/16 | 2,010,000 | 2,050,000 | 1,980,000 | 1,980,000 | 25 |
| 2001/07/13 | 2,110,000 | 2,150,000 | 2,040,000 | 2,050,000 | 41 |
| 2001/07/12 | 2,080,000 | 2,100,000 | 2,050,000 | 2,050,000 | 19 |
| 2001/07/11 | 2,150,000 | 2,150,000 | 2,030,000 | 2,090,000 | 66 |
| 2001/07/10 | 2,030,000 | 2,170,000 | 2,020,000 | 2,150,000 | 84 |
| 2001/07/09 | 2,030,000 | 2,040,000 | 1,940,000 | 1,990,000 | 41 |
| 2001/07/06 | 2,080,000 | 2,140,000 | 2,010,000 | 2,140,000 | 125 |
| 2001/07/05 | 2,400,000 | 2,400,000 | 2,200,000 | 2,200,000 | 147 |
| 2001/07/04 | 2,300,000 | 2,400,000 | 2,240,000 | 2,400,000 | 480 |
| 2001/07/03 | 2,200,000 | 2,200,000 | 2,200,000 | 2,200,000 | 89 |
| 2001/07/02 | 2,020,000 | 2,050,000 | 1,950,000 | 2,000,000 | 107 |
| 2001/06/29 | 1,850,000 | 1,990,000 | 1,810,000 | 1,980,000 | 134 |
| 2001/06/28 | 1,710,000 | 1,850,000 | 1,710,000 | 1,800,000 | 125 |
| 2001/06/27 | 1,660,000 | 1,710,000 | 1,660,000 | 1,700,000 | 45 |
| 2001/06/26 | 1,770,000 | 1,770,000 | 1,600,000 | 1,720,000 | 113 |
| 2001/06/25 | 1,900,000 | 1,900,000 | 1,780,000 | 1,780,000 | 20 |
| 2001/06/22 | 1,890,000 | 1,920,000 | 1,850,000 | 1,900,000 | 39 |
| 2001/06/21 | 1,790,000 | 1,870,000 | 1,770,000 | 1,870,000 | 43 |
| 2001/06/20 | 1,770,000 | 1,830,000 | 1,700,000 | 1,750,000 | 40 |
| 2001/06/19 | 1,730,000 | 1,880,000 | 1,700,000 | 1,750,000 | 78 |
| 2001/06/18 | 1,950,000 | 1,950,000 | 1,810,000 | 1,810,000 | 43 |
| 2001/06/15 | 2,100,000 | 2,100,000 | 1,960,000 | 1,990,000 | 54 |
| 2001/06/14 | 2,110,000 | 2,200,000 | 2,110,000 | 2,140,000 | 45 |
| 2001/06/13 | 2,140,000 | 2,160,000 | 2,110,000 | 2,140,000 | 37 |
| 2001/06/12 | 2,310,000 | 2,340,000 | 2,110,000 | 2,110,000 | 178 |
| 2001/06/11 | 2,110,000 | 2,280,000 | 2,080,000 | 2,270,000 | 191 |
| 2001/06/08 | 2,070,000 | 2,120,000 | 2,040,000 | 2,080,000 | 74 |
| 2001/06/07 | 1,970,000 | 2,040,000 | 1,970,000 | 2,040,000 | 59 |
| 2001/06/06 | 2,090,000 | 2,140,000 | 2,010,000 | 2,030,000 | 106 |
| 2001/06/05 | 2,080,000 | 2,080,000 | 1,960,000 | 2,080,000 | 60 |
| 2001/06/04 | 2,100,000 | 2,150,000 | 2,030,000 | 2,080,000 | 87 |
| 2001/06/01 | 1,930,000 | 2,050,000 | 1,930,000 | 2,050,000 | 134 |
| 2001/05/31 | 1,850,000 | 1,940,000 | 1,740,000 | 1,930,000 | 179 |
| 2001/05/30 | 2,010,000 | 2,050,000 | 1,910,000 | 1,930,000 | 99 |
| 2001/05/29 | 1,940,000 | 2,060,000 | 1,920,000 | 2,050,000 | 458 |
| 2001/05/28 | 2,280,000 | 2,280,000 | 2,120,000 | 2,120,000 | 68 |
| 2001/05/25 | 2,400,000 | 2,410,000 | 2,280,000 | 2,320,000 | 49 |
| 2001/05/24 | 2,490,000 | 2,490,000 | 2,370,000 | 2,370,000 | 65 |
| 2001/05/23 | 2,490,000 | 2,650,000 | 2,400,000 | 2,530,000 | 227 |
| 2001/05/22 | 2,350,000 | 2,470,000 | 2,280,000 | 2,470,000 | 146 |
| 2001/05/21 | 2,340,000 | 2,400,000 | 2,230,000 | 2,270,000 | 240 |
| 2001/05/18 | 2,560,000 | 2,630,000 | 2,400,000 | 2,400,000 | 237 |
| 2001/05/17 | 2,640,000 | 2,740,000 | 2,510,000 | 2,600,000 | 444 |
| 2001/05/16 | 2,900,000 | 2,900,000 | 2,710,000 | 2,710,000 | 107 |
| 2001/05/15 | 3,080,000 | 3,080,000 | 2,860,000 | 2,910,000 | 188 |
| 2001/05/14 | 3,270,000 | 3,270,000 | 3,100,000 | 3,110,000 | 31 |
| 2001/05/11 | 3,230,000 | 3,260,000 | 3,120,000 | 3,260,000 | 88 |
| 2001/05/10 | 3,350,000 | 3,370,000 | 3,210,000 | 3,250,000 | 55 |
| 2001/05/09 | 3,440,000 | 3,440,000 | 3,320,000 | 3,380,000 | 38 |
| 2001/05/08 | 3,420,000 | 3,440,000 | 3,300,000 | 3,440,000 | 77 |
| 2001/05/07 | 3,400,000 | 3,480,000 | 3,360,000 | 3,390,000 | 71 |
| 2001/05/02 | 3,340,000 | 3,350,000 | 3,300,000 | 3,330,000 | 79 |
| 2001/05/01 | 3,410,000 | 3,450,000 | 3,330,000 | 3,340,000 | 74 |
| 2001/04/27 | 3,490,000 | 3,490,000 | 3,300,000 | 3,470,000 | 108 |
| 2001/04/26 | 3,600,000 | 3,600,000 | 3,480,000 | 3,530,000 | 132 |
| 2001/04/25 | 3,430,000 | 3,590,000 | 3,430,000 | 3,590,000 | 206 |
| 2001/04/24 | 3,310,000 | 3,480,000 | 3,310,000 | 3,480,000 | 96 |
| 2001/04/23 | 3,300,000 | 3,420,000 | 3,300,000 | 3,360,000 | 117 |
| 2001/04/20 | 3,310,000 | 3,400,000 | 3,300,000 | 3,300,000 | 85 |
| 2001/04/19 | 3,500,000 | 3,500,000 | 3,360,000 | 3,360,000 | 132 |
| 2001/04/18 | 3,530,000 | 3,610,000 | 3,310,000 | 3,470,000 | 209 |
| 2001/04/17 | 3,430,000 | 3,640,000 | 3,400,000 | 3,480,000 | 634 |
| 2001/04/16 | 3,150,000 | 3,400,000 | 3,110,000 | 3,400,000 | 323 |
| 2001/04/13 | 3,080,000 | 3,320,000 | 3,050,000 | 3,100,000 | 302 |
| 2001/04/12 | 3,300,000 | 3,380,000 | 3,110,000 | 3,110,000 | 213 |
| 2001/04/11 | 3,400,000 | 3,500,000 | 3,250,000 | 3,310,000 | 322 |
| 2001/04/10 | 3,560,000 | 3,640,000 | 3,200,000 | 3,230,000 | 812 |
| 2001/04/09 | 3,960,000 | 3,990,000 | 3,660,000 | 3,660,000 | 817 |
| 2001/04/06 | 4,050,000 | 4,200,000 | 3,720,000 | 4,160,000 | 2,932 |
| 2001/04/05 | 3,700,000 | 3,700,000 | 3,700,000 | 3,700,000 | 4,155 |