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 |
|---|---|---|---|---|---|
| 2002/12/30 | 80,000 | 80,800 | 78,800 | 80,000 | 109 |
| 2002/12/27 | 80,500 | 81,000 | 78,400 | 79,200 | 237 |
| 2002/12/26 | 77,600 | 82,000 | 77,300 | 80,100 | 170 |
| 2002/12/25 | 76,500 | 77,400 | 75,500 | 76,600 | 140 |
| 2002/12/24 | 77,000 | 77,000 | 75,000 | 75,300 | 576 |
| 2002/12/20 | 78,100 | 79,500 | 77,000 | 77,400 | 130 |
| 2002/12/19 | 76,000 | 78,900 | 76,000 | 77,200 | 338 |
| 2002/12/18 | 79,000 | 79,000 | 75,600 | 78,900 | 408 |
| 2002/12/17 | 80,000 | 80,500 | 78,100 | 80,000 | 601 |
| 2002/12/16 | 81,500 | 81,500 | 79,500 | 79,500 | 209 |
| 2002/12/13 | 82,000 | 83,000 | 80,000 | 80,500 | 267 |
| 2002/12/12 | 82,500 | 84,000 | 81,000 | 83,000 | 201 |
| 2002/12/11 | 81,600 | 83,900 | 80,100 | 80,500 | 450 |
| 2002/12/10 | 80,000 | 82,000 | 78,000 | 80,900 | 1,083 |
| 2002/12/09 | 85,500 | 86,000 | 82,000 | 85,000 | 298 |
| 2002/12/06 | 87,000 | 88,900 | 84,000 | 85,500 | 174 |
| 2002/12/05 | 90,000 | 90,000 | 87,000 | 89,000 | 122 |
| 2002/12/04 | 94,500 | 95,000 | 88,000 | 90,000 | 264 |
| 2002/12/03 | 98,000 | 98,000 | 93,000 | 94,500 | 427 |
| 2002/12/02 | 95,000 | 99,000 | 95,000 | 98,000 | 337 |
| 2002/11/29 | 96,000 | 99,500 | 92,000 | 96,000 | 547 |
| 2002/11/28 | 98,600 | 105,000 | 96,500 | 96,500 | 1,063 |
| 2002/11/27 | 95,000 | 99,900 | 93,000 | 96,600 | 1,216 |
| 2002/11/26 | 82,000 | 90,000 | 81,000 | 90,000 | 1,224 |
| 2002/11/25 | 82,000 | 82,000 | 79,500 | 80,000 | 471 |
| 2002/11/22 | 80,000 | 84,000 | 79,000 | 83,000 | 675 |
| 2002/11/21 | 80,000 | 82,000 | 78,000 | 78,500 | 576 |
| 2002/11/20 | 76,000 | 82,000 | 75,500 | 79,600 | 1,283 |
| 2002/11/19 | 87,000 | 87,000 | 78,500 | 78,600 | 754 |
| 2002/11/18 | 97,000 | 97,000 | 87,500 | 88,500 | 222 |
| 2002/11/15 | 97,800 | 98,000 | 96,500 | 97,000 | 256 |
| 2002/11/14 | 99,300 | 101,000 | 97,500 | 97,800 | 686 |
| 2002/11/13 | 96,000 | 99,000 | 95,300 | 99,000 | 590 |
| 2002/11/12 | 96,400 | 96,900 | 93,500 | 95,600 | 724 |
| 2002/11/11 | 100,000 | 100,000 | 97,000 | 98,400 | 554 |
| 2002/11/08 | 100,000 | 102,000 | 99,000 | 100,000 | 444 |
| 2002/11/07 | 105,000 | 105,000 | 98,000 | 100,000 | 1,135 |
| 2002/11/06 | 105,000 | 108,000 | 105,000 | 107,000 | 590 |
| 2002/11/05 | 105,000 | 109,000 | 105,000 | 107,000 | 802 |
| 2002/11/01 | 103,000 | 106,000 | 100,000 | 105,000 | 771 |
| 2002/10/31 | 107,000 | 107,000 | 100,000 | 103,000 | 868 |
| 2002/10/30 | 108,000 | 110,000 | 106,000 | 108,000 | 719 |
| 2002/10/29 | 105,000 | 110,000 | 103,000 | 110,000 | 1,193 |
| 2002/10/28 | 105,000 | 105,000 | 103,000 | 105,000 | 638 |
| 2002/10/25 | 103,000 | 106,000 | 103,000 | 104,000 | 827 |
| 2002/10/24 | 106,000 | 106,000 | 103,000 | 106,000 | 1,080 |
| 2002/10/23 | 110,000 | 113,000 | 104,000 | 107,000 | 1,686 |
| 2002/10/22 | 110,000 | 115,000 | 107,000 | 110,000 | 5,358 |
| 2002/10/21 | 107,000 | 115,000 | 103,000 | 105,000 | 3,394 |
| 2002/10/18 | 106,000 | 112,000 | 103,000 | 108,000 | 3,117 |
| 2002/10/17 | 91,000 | 102,000 | 90,100 | 102,000 | 2,765 |
| 2002/10/16 | 95,000 | 95,900 | 88,500 | 92,000 | 584 |
| 2002/10/15 | 89,600 | 95,400 | 88,000 | 95,400 | 745 |
| 2002/10/11 | 86,600 | 93,000 | 85,600 | 85,600 | 619 |
| 2002/10/10 | 90,000 | 90,000 | 83,500 | 83,600 | 859 |
| 2002/10/09 | 95,000 | 107,000 | 89,300 | 93,500 | 1,781 |
| 2002/10/08 | 107,000 | 108,000 | 96,000 | 97,000 | 2,637 |
| 2002/10/07 | 90,900 | 97,900 | 90,100 | 97,900 | 2,322 |
| 2002/10/04 | 81,000 | 87,900 | 80,900 | 87,900 | 1,694 |
| 2002/10/03 | 75,000 | 79,000 | 75,000 | 77,900 | 209 |
| 2002/10/02 | 77,100 | 80,800 | 75,000 | 75,100 | 204 |
| 2002/10/01 | 79,600 | 79,600 | 74,600 | 77,000 | 172 |
| 2002/09/30 | 82,500 | 82,500 | 77,000 | 79,900 | 164 |
| 2002/09/27 | 79,000 | 82,500 | 79,000 | 81,500 | 272 |
| 2002/09/26 | 77,000 | 79,000 | 77,000 | 79,000 | 211 |
| 2002/09/25 | 76,000 | 77,000 | 74,000 | 77,000 | 235 |
| 2002/09/24 | 78,700 | 78,700 | 74,900 | 75,000 | 377 |
| 2002/09/20 | 79,100 | 79,900 | 78,000 | 79,500 | 172 |
| 2002/09/19 | 80,200 | 80,200 | 78,400 | 79,400 | 275 |
| 2002/09/18 | 80,000 | 80,100 | 79,000 | 80,100 | 316 |
| 2002/09/17 | 81,500 | 81,500 | 79,000 | 80,100 | 725 |
| 2002/09/13 | 83,000 | 83,000 | 80,200 | 81,500 | 354 |
| 2002/09/12 | 80,300 | 87,900 | 78,000 | 85,000 | 1,585 |
| 2002/09/11 | 79,100 | 79,100 | 77,000 | 78,300 | 246 |
| 2002/09/10 | 75,000 | 85,100 | 75,000 | 81,500 | 486 |
| 2002/09/09 | 76,000 | 76,000 | 75,000 | 75,100 | 201 |
| 2002/09/06 | 77,500 | 77,500 | 74,500 | 75,000 | 246 |
| 2002/09/05 | 77,900 | 78,000 | 77,100 | 77,700 | 114 |
| 2002/09/04 | 77,000 | 78,000 | 75,000 | 77,800 | 262 |
| 2002/09/03 | 81,600 | 81,600 | 78,000 | 79,000 | 176 |
| 2002/09/02 | 86,000 | 86,000 | 81,500 | 81,600 | 96 |
| 2002/08/30 | 81,500 | 87,000 | 81,300 | 86,000 | 180 |
| 2002/08/29 | 84,100 | 84,100 | 80,800 | 81,100 | 138 |
| 2002/08/28 | 84,900 | 84,900 | 84,000 | 84,000 | 138 |
| 2002/08/27 | 85,100 | 85,500 | 85,000 | 85,000 | 118 |
| 2002/08/26 | 86,000 | 86,000 | 84,700 | 85,000 | 269 |
| 2002/08/23 | 85,600 | 86,500 | 85,000 | 86,000 | 257 |
| 2002/08/22 | 85,500 | 86,000 | 85,000 | 85,000 | 222 |
| 2002/08/21 | 88,000 | 88,000 | 85,000 | 86,500 | 246 |
| 2002/08/20 | 91,300 | 93,500 | 89,000 | 89,000 | 527 |
| 2002/08/19 | 88,000 | 92,500 | 88,000 | 90,300 | 852 |
| 2002/08/16 | 78,000 | 85,000 | 78,000 | 84,000 | 690 |
| 2002/08/15 | 80,900 | 81,000 | 77,000 | 77,000 | 409 |
| 2002/08/14 | 85,100 | 85,100 | 78,200 | 81,000 | 584 |
| 2002/08/13 | 89,900 | 89,900 | 84,500 | 85,100 | 474 |
| 2002/08/12 | 96,000 | 96,000 | 91,000 | 91,100 | 224 |
| 2002/08/09 | 99,000 | 99,000 | 96,500 | 97,000 | 157 |
| 2002/08/08 | 102,000 | 102,000 | 97,000 | 99,000 | 183 |
| 2002/08/07 | 101,000 | 103,000 | 100,000 | 102,000 | 185 |
| 2002/08/06 | 104,000 | 104,000 | 98,000 | 100,000 | 503 |
| 2002/08/05 | 107,000 | 107,000 | 104,000 | 104,000 | 131 |
| 2002/08/02 | 109,000 | 109,000 | 107,000 | 108,000 | 123 |
| 2002/08/01 | 111,000 | 112,000 | 108,000 | 110,000 | 323 |
| 2002/07/31 | 109,000 | 111,000 | 108,000 | 109,000 | 88 |
| 2002/07/30 | 112,000 | 112,000 | 108,000 | 108,000 | 94 |
| 2002/07/29 | 110,000 | 110,000 | 107,000 | 107,000 | 164 |
| 2002/07/26 | 114,000 | 114,000 | 108,000 | 108,000 | 319 |
| 2002/07/25 | 116,000 | 118,000 | 112,000 | 112,000 | 411 |
| 2002/07/24 | 112,000 | 115,000 | 111,000 | 112,000 | 245 |
| 2002/07/23 | 111,000 | 114,000 | 110,000 | 112,000 | 258 |
| 2002/07/22 | 113,000 | 116,000 | 110,000 | 114,000 | 225 |
| 2002/07/19 | 123,000 | 123,000 | 112,000 | 113,000 | 889 |
| 2002/07/18 | 115,000 | 125,000 | 113,000 | 120,000 | 197 |
| 2002/07/17 | 119,000 | 119,000 | 112,000 | 112,000 | 153 |
| 2002/07/16 | 123,000 | 123,000 | 119,000 | 119,000 | 155 |
| 2002/07/15 | 123,000 | 123,000 | 120,000 | 122,000 | 87 |
| 2002/07/12 | 124,000 | 125,000 | 121,000 | 123,000 | 151 |
| 2002/07/11 | 128,000 | 128,000 | 122,000 | 124,000 | 107 |
| 2002/07/10 | 123,000 | 128,000 | 122,000 | 126,000 | 335 |
| 2002/07/09 | 121,000 | 127,000 | 121,000 | 122,000 | 165 |
| 2002/07/08 | 128,000 | 132,000 | 118,000 | 121,000 | 510 |
| 2002/07/05 | 134,000 | 137,000 | 128,000 | 128,000 | 445 |
| 2002/07/04 | 130,000 | 143,000 | 126,000 | 132,000 | 1,439 |
| 2002/07/03 | 113,000 | 127,000 | 110,000 | 124,000 | 596 |
| 2002/07/02 | 110,000 | 115,000 | 109,000 | 115,000 | 318 |
| 2002/07/01 | 110,000 | 112,000 | 110,000 | 110,000 | 201 |
| 2002/06/28 | 108,000 | 114,000 | 108,000 | 110,000 | 542 |
| 2002/06/27 | 113,000 | 113,000 | 107,000 | 108,000 | 344 |
| 2002/06/26 | 116,000 | 116,000 | 111,000 | 113,000 | 266 |
| 2002/06/25 | 117,000 | 117,000 | 115,000 | 115,000 | 181 |
| 2002/06/24 | 117,000 | 117,000 | 112,000 | 117,000 | 181 |
| 2002/06/21 | 115,000 | 119,000 | 114,000 | 119,000 | 209 |
| 2002/06/20 | 113,000 | 117,000 | 111,000 | 115,000 | 335 |
| 2002/06/19 | 128,000 | 128,000 | 110,000 | 121,000 | 724 |
| 2002/06/18 | 132,000 | 133,000 | 127,000 | 128,000 | 268 |
| 2002/06/17 | 135,000 | 135,000 | 129,000 | 130,000 | 151 |
| 2002/06/14 | 138,000 | 138,000 | 131,000 | 131,000 | 274 |
| 2002/06/13 | 140,000 | 143,000 | 138,000 | 139,000 | 309 |
| 2002/06/12 | 144,000 | 145,000 | 140,000 | 140,000 | 355 |
| 2002/06/11 | 145,000 | 146,000 | 144,000 | 145,000 | 208 |
| 2002/06/10 | 146,000 | 148,000 | 145,000 | 145,000 | 113 |
| 2002/06/07 | 145,000 | 147,000 | 143,000 | 145,000 | 263 |
| 2002/06/06 | 145,000 | 149,000 | 143,000 | 149,000 | 256 |
| 2002/06/05 | 145,000 | 146,000 | 143,000 | 145,000 | 189 |
| 2002/06/04 | 149,000 | 149,000 | 143,000 | 144,000 | 687 |
| 2002/06/03 | 146,000 | 150,000 | 146,000 | 150,000 | 612 |
| 2002/05/31 | 147,000 | 148,000 | 143,000 | 146,000 | 353 |
| 2002/05/30 | 145,000 | 147,000 | 142,000 | 146,000 | 430 |
| 2002/05/29 | 146,000 | 149,000 | 141,000 | 143,000 | 462 |
| 2002/05/28 | 149,000 | 150,000 | 145,000 | 145,000 | 468 |
| 2002/05/27 | 143,000 | 150,000 | 140,000 | 148,000 | 538 |
| 2002/05/24 | 146,000 | 146,000 | 141,000 | 143,000 | 358 |
| 2002/05/23 | 152,000 | 153,000 | 141,000 | 145,000 | 869 |
| 2002/05/22 | 155,000 | 156,000 | 152,000 | 152,000 | 694 |
| 2002/05/21 | 157,000 | 157,000 | 152,000 | 153,000 | 667 |
| 2002/05/20 | 159,000 | 160,000 | 156,000 | 158,000 | 605 |
| 2002/05/17 | 156,000 | 160,000 | 156,000 | 156,000 | 785 |
| 2002/05/16 | 157,000 | 160,000 | 155,000 | 156,000 | 339 |
| 2002/05/15 | 156,000 | 160,000 | 154,000 | 158,000 | 293 |
| 2002/05/14 | 166,000 | 166,000 | 153,000 | 153,000 | 572 |
| 2002/05/13 | 169,000 | 169,000 | 160,000 | 162,000 | 567 |
| 2002/05/10 | 156,000 | 166,000 | 152,000 | 166,000 | 864 |
| 2002/05/09 | 160,000 | 160,000 | 156,000 | 156,000 | 359 |
| 2002/05/08 | 161,000 | 162,000 | 156,000 | 160,000 | 320 |
| 2002/05/07 | 164,000 | 164,000 | 159,000 | 160,000 | 366 |
| 2002/05/02 | 165,000 | 165,000 | 161,000 | 164,000 | 460 |
| 2002/05/01 | 169,000 | 169,000 | 160,000 | 166,000 | 751 |
| 2002/04/30 | 169,000 | 173,000 | 168,000 | 169,000 | 768 |
| 2002/04/26 | 168,000 | 170,000 | 167,000 | 169,000 | 502 |
| 2002/04/25 | 167,000 | 168,000 | 165,000 | 167,000 | 513 |
| 2002/04/24 | 165,000 | 166,000 | 161,000 | 165,000 | 697 |
| 2002/04/23 | 163,000 | 170,000 | 158,000 | 163,000 | 1,944 |
| 2002/04/22 | 170,000 | 170,000 | 164,000 | 165,000 | 1,131 |
| 2002/04/19 | 170,000 | 176,000 | 170,000 | 174,000 | 4,288 |
| 2002/04/18 | 175,000 | 180,000 | 172,000 | 179,000 | 136 |
| 2002/04/17 | 182,000 | 182,000 | 177,000 | 178,000 | 233 |
| 2002/04/16 | 188,000 | 191,000 | 184,000 | 184,000 | 82 |
| 2002/04/15 | 193,000 | 193,000 | 186,000 | 188,000 | 77 |
| 2002/04/12 | 203,000 | 206,000 | 189,000 | 194,000 | 239 |
| 2002/04/11 | 211,000 | 211,000 | 203,000 | 203,000 | 846 |
| 2002/04/10 | 188,000 | 195,000 | 188,000 | 191,000 | 58 |
| 2002/04/09 | 195,000 | 195,000 | 185,000 | 188,000 | 68 |
| 2002/04/08 | 195,000 | 199,000 | 193,000 | 197,000 | 69 |
| 2002/04/05 | 199,000 | 199,000 | 186,000 | 190,000 | 84 |
| 2002/04/04 | 211,000 | 214,000 | 200,000 | 200,000 | 231 |
| 2002/04/03 | 211,000 | 217,000 | 206,000 | 208,000 | 404 |
| 2002/04/02 | 186,000 | 205,000 | 186,000 | 205,000 | 586 |
| 2002/04/01 | 185,000 | 185,000 | 181,000 | 185,000 | 88 |
| 2002/03/29 | 187,000 | 187,000 | 182,000 | 183,000 | 51 |
| 2002/03/28 | 188,000 | 188,000 | 183,000 | 187,000 | 58 |
| 2002/03/27 | 186,000 | 188,000 | 181,000 | 188,000 | 54 |
| 2002/03/26 | 189,000 | 190,000 | 185,000 | 186,000 | 119 |
| 2002/03/25 | 187,000 | 190,000 | 186,000 | 187,000 | 94 |
| 2002/03/22 | 191,000 | 191,000 | 186,000 | 186,000 | 80 |
| 2002/03/20 | 188,000 | 190,000 | 183,000 | 190,000 | 106 |
| 2002/03/19 | 185,000 | 190,000 | 183,000 | 186,000 | 47 |
| 2002/03/18 | 187,000 | 187,000 | 180,000 | 180,000 | 71 |
| 2002/03/15 | 189,000 | 195,000 | 184,000 | 185,000 | 59 |
| 2002/03/14 | 188,000 | 188,000 | 182,000 | 185,000 | 69 |
| 2002/03/13 | 201,000 | 201,000 | 191,000 | 194,000 | 113 |
| 2002/03/12 | 207,000 | 207,000 | 200,000 | 200,000 | 132 |
| 2002/03/11 | 207,000 | 210,000 | 199,000 | 210,000 | 153 |
| 2002/03/08 | 206,000 | 210,000 | 201,000 | 207,000 | 221 |
| 2002/03/07 | 210,000 | 211,000 | 199,000 | 210,000 | 342 |
| 2002/03/06 | 198,000 | 216,000 | 193,000 | 203,000 | 497 |
| 2002/03/05 | 180,000 | 208,000 | 173,000 | 208,000 | 916 |
| 2002/03/04 | 198,000 | 202,000 | 188,000 | 188,000 | 612 |
| 2002/03/01 | 238,000 | 238,000 | 208,000 | 208,000 | 2,068 |
| 2002/02/28 | 228,000 | 228,000 | 228,000 | 228,000 | 146 |
| 2002/02/27 | 208,000 | 208,000 | 208,000 | 208,000 | 35 |
| 2002/02/26 | 188,000 | 188,000 | 188,000 | 188,000 | 7 |
| 2002/02/25 | 0 | 0 | 0 | 0 | 0 |
| 2002/02/25 | 1 -> 10.00 分割 | ||||
| 2002/02/22 | 1,500,000 | 1,510,000 | 1,460,000 | 1,480,000 | 155 |
| 2002/02/21 | 1,490,000 | 1,530,000 | 1,450,000 | 1,520,000 | 85 |
| 2002/02/20 | 1,400,000 | 1,520,000 | 1,350,000 | 1,500,000 | 98 |
| 2002/02/19 | 1,500,000 | 1,500,000 | 1,400,000 | 1,400,000 | 85 |
| 2002/02/18 | 1,570,000 | 1,570,000 | 1,500,000 | 1,500,000 | 67 |
| 2002/02/15 | 1,570,000 | 1,580,000 | 1,550,000 | 1,570,000 | 57 |
| 2002/02/14 | 1,580,000 | 1,600,000 | 1,570,000 | 1,590,000 | 32 |
| 2002/02/13 | 1,660,000 | 1,660,000 | 1,560,000 | 1,590,000 | 37 |
| 2002/02/12 | 1,630,000 | 1,670,000 | 1,600,000 | 1,650,000 | 39 |
| 2002/02/08 | 1,620,000 | 1,620,000 | 1,590,000 | 1,590,000 | 49 |
| 2002/02/07 | 1,550,000 | 1,640,000 | 1,550,000 | 1,640,000 | 39 |
| 2002/02/06 | 1,640,000 | 1,660,000 | 1,560,000 | 1,580,000 | 66 |
| 2002/02/05 | 1,640,000 | 1,650,000 | 1,600,000 | 1,610,000 | 51 |
| 2002/02/04 | 1,720,000 | 1,720,000 | 1,650,000 | 1,660,000 | 47 |
| 2002/02/01 | 1,730,000 | 1,800,000 | 1,690,000 | 1,690,000 | 104 |
| 2002/01/31 | 1,700,000 | 1,770,000 | 1,690,000 | 1,760,000 | 119 |
| 2002/01/30 | 1,720,000 | 1,720,000 | 1,660,000 | 1,660,000 | 33 |
| 2002/01/29 | 1,700,000 | 1,740,000 | 1,650,000 | 1,700,000 | 48 |
| 2002/01/28 | 1,730,000 | 1,730,000 | 1,660,000 | 1,690,000 | 30 |
| 2002/01/25 | 1,720,000 | 1,730,000 | 1,640,000 | 1,730,000 | 59 |
| 2002/01/24 | 1,730,000 | 1,760,000 | 1,700,000 | 1,700,000 | 62 |
| 2002/01/23 | 1,620,000 | 1,740,000 | 1,540,000 | 1,730,000 | 148 |
| 2002/01/22 | 1,800,000 | 1,800,000 | 1,620,000 | 1,620,000 | 219 |
| 2002/01/21 | 1,890,000 | 1,890,000 | 1,800,000 | 1,820,000 | 98 |
| 2002/01/18 | 1,880,000 | 1,890,000 | 1,840,000 | 1,860,000 | 109 |
| 2002/01/17 | 1,870,000 | 1,870,000 | 1,820,000 | 1,860,000 | 147 |
| 2002/01/16 | 1,940,000 | 1,940,000 | 1,850,000 | 1,860,000 | 173 |
| 2002/01/15 | 1,960,000 | 2,000,000 | 1,900,000 | 1,910,000 | 326 |
| 2002/01/11 | 1,930,000 | 1,970,000 | 1,870,000 | 1,970,000 | 441 |
| 2002/01/10 | 1,950,000 | 1,970,000 | 1,850,000 | 1,890,000 | 466 |
| 2002/01/09 | 1,910,000 | 2,040,000 | 1,860,000 | 1,930,000 | 1,650 |
| 2002/01/08 | 1,710,000 | 1,850,000 | 1,700,000 | 1,850,000 | 1,420 |
| 2002/01/07 | 1,690,000 | 1,700,000 | 1,610,000 | 1,650,000 | 82 |
| 2002/01/04 | 1,710,000 | 1,710,000 | 1,650,000 | 1,670,000 | 50 |