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 |
|---|---|---|---|---|---|
| 2003/12/30 | 65,900 | 66,500 | 65,500 | 66,000 | 791 |
| 2003/12/29 | 64,200 | 66,900 | 64,100 | 65,000 | 1,140 |
| 2003/12/26 | 62,500 | 64,500 | 62,000 | 64,000 | 1,530 |
| 2003/12/25 | 59,000 | 61,200 | 58,700 | 59,500 | 1,817 |
| 2003/12/24 | 59,000 | 59,000 | 56,500 | 58,400 | 1,167 |
| 2003/12/22 | 62,000 | 62,000 | 59,000 | 59,000 | 1,106 |
| 2003/12/19 | 63,000 | 63,500 | 62,000 | 62,000 | 551 |
| 2003/12/18 | 64,200 | 64,300 | 62,000 | 63,000 | 635 |
| 2003/12/17 | 67,000 | 67,000 | 64,300 | 64,300 | 568 |
| 2003/12/16 | 68,200 | 68,200 | 65,600 | 66,500 | 610 |
| 2003/12/15 | 67,800 | 70,000 | 67,800 | 68,600 | 500 |
| 2003/12/12 | 68,900 | 68,900 | 66,700 | 66,700 | 212 |
| 2003/12/11 | 69,000 | 69,000 | 66,700 | 66,700 | 584 |
| 2003/12/10 | 68,000 | 70,000 | 67,100 | 69,000 | 396 |
| 2003/12/09 | 68,000 | 68,900 | 67,100 | 68,000 | 298 |
| 2003/12/08 | 71,700 | 71,700 | 67,100 | 67,100 | 626 |
| 2003/12/05 | 75,700 | 75,700 | 72,000 | 72,100 | 708 |
| 2003/12/04 | 77,000 | 77,000 | 75,000 | 75,900 | 335 |
| 2003/12/03 | 77,000 | 77,900 | 75,000 | 77,000 | 336 |
| 2003/12/02 | 78,500 | 79,000 | 76,000 | 77,000 | 524 |
| 2003/12/01 | 79,000 | 79,000 | 76,000 | 77,500 | 599 |
| 2003/11/28 | 79,000 | 79,800 | 78,200 | 79,500 | 275 |
| 2003/11/27 | 78,000 | 79,800 | 77,700 | 79,800 | 217 |
| 2003/11/26 | 77,700 | 78,500 | 75,800 | 77,200 | 398 |
| 2003/11/25 | 77,000 | 77,900 | 76,000 | 76,700 | 294 |
| 2003/11/21 | 76,500 | 76,600 | 75,200 | 76,000 | 263 |
| 2003/11/20 | 76,000 | 78,000 | 76,000 | 76,000 | 404 |
| 2003/11/19 | 74,000 | 75,000 | 72,100 | 73,400 | 402 |
| 2003/11/18 | 76,000 | 76,000 | 73,000 | 73,400 | 619 |
| 2003/11/17 | 79,000 | 79,000 | 76,000 | 76,000 | 638 |
| 2003/11/14 | 80,100 | 81,000 | 79,100 | 79,500 | 287 |
| 2003/11/13 | 80,500 | 81,900 | 79,600 | 80,000 | 607 |
| 2003/11/12 | 80,000 | 80,900 | 79,000 | 79,000 | 691 |
| 2003/11/11 | 84,500 | 84,500 | 77,000 | 82,400 | 1,068 |
| 2003/11/10 | 84,700 | 85,000 | 83,700 | 85,000 | 286 |
| 2003/11/07 | 83,500 | 84,000 | 82,500 | 83,200 | 475 |
| 2003/11/06 | 84,500 | 85,500 | 83,000 | 84,200 | 786 |
| 2003/11/05 | 83,800 | 84,900 | 82,600 | 84,500 | 527 |
| 2003/11/04 | 84,000 | 84,900 | 83,800 | 83,800 | 748 |
| 2003/10/31 | 83,000 | 84,800 | 83,000 | 83,800 | 595 |
| 2003/10/30 | 86,500 | 86,500 | 81,400 | 83,000 | 1,230 |
| 2003/10/29 | 88,000 | 89,000 | 86,500 | 86,500 | 1,234 |
| 2003/10/28 | 86,100 | 88,400 | 84,000 | 86,800 | 1,437 |
| 2003/10/27 | 81,800 | 86,800 | 81,800 | 85,100 | 1,495 |
| 2003/10/24 | 80,000 | 83,900 | 79,500 | 81,500 | 2,093 |
| 2003/10/23 | 85,000 | 85,500 | 78,500 | 79,900 | 2,828 |
| 2003/10/22 | 88,800 | 89,000 | 85,100 | 87,000 | 1,720 |
| 2003/10/21 | 93,000 | 98,500 | 88,000 | 89,000 | 2,906 |
| 2003/10/20 | 98,000 | 103,000 | 90,000 | 92,500 | 10,828 |
| 2003/10/17 | 106,000 | 106,000 | 106,000 | 106,000 | 2,068 |
| 2003/10/16 | 124,000 | 134,000 | 123,000 | 126,000 | 5,334 |
| 2003/10/15 | 120,000 | 125,000 | 110,000 | 124,000 | 5,095 |
| 2003/10/14 | 126,000 | 139,000 | 115,000 | 120,000 | 11,961 |
| 2003/10/10 | 107,000 | 120,000 | 102,000 | 120,000 | 9,888 |
| 2003/10/09 | 94,000 | 100,000 | 92,000 | 100,000 | 6,471 |
| 2003/10/08 | 85,900 | 93,500 | 85,000 | 90,000 | 6,120 |
| 2003/10/07 | 81,600 | 87,100 | 80,300 | 84,000 | 2,755 |
| 2003/10/06 | 83,500 | 84,000 | 79,000 | 79,700 | 1,559 |
| 2003/10/03 | 88,700 | 88,800 | 81,600 | 83,500 | 4,257 |
| 2003/10/02 | 76,000 | 84,700 | 75,100 | 84,700 | 6,991 |
| 2003/10/01 | 72,600 | 75,000 | 71,500 | 74,700 | 1,261 |
| 2003/09/30 | 74,300 | 74,300 | 71,200 | 71,800 | 815 |
| 2003/09/29 | 70,000 | 74,700 | 69,200 | 74,500 | 735 |
| 2003/09/26 | 69,600 | 69,700 | 68,300 | 69,400 | 176 |
| 2003/09/25 | 69,200 | 69,800 | 68,000 | 69,800 | 395 |
| 2003/09/24 | 70,000 | 70,200 | 68,000 | 69,000 | 665 |
| 2003/09/22 | 72,000 | 72,000 | 70,300 | 70,400 | 596 |
| 2003/09/19 | 72,900 | 72,900 | 71,100 | 72,000 | 484 |
| 2003/09/18 | 73,000 | 73,900 | 72,000 | 72,900 | 477 |
| 2003/09/17 | 74,600 | 74,600 | 72,400 | 74,000 | 926 |
| 2003/09/16 | 75,900 | 75,900 | 73,500 | 73,600 | 621 |
| 2003/09/12 | 74,700 | 75,300 | 74,000 | 75,000 | 1,332 |
| 2003/09/11 | 74,000 | 76,500 | 73,800 | 75,100 | 1,476 |
| 2003/09/10 | 77,500 | 77,500 | 72,700 | 73,000 | 1,735 |
| 2003/09/09 | 73,000 | 74,000 | 71,800 | 73,500 | 974 |
| 2003/09/08 | 75,000 | 77,500 | 72,000 | 72,500 | 1,089 |
| 2003/09/05 | 67,200 | 73,800 | 66,700 | 73,600 | 1,286 |
| 2003/09/04 | 68,500 | 68,500 | 66,900 | 67,500 | 840 |
| 2003/09/03 | 70,600 | 71,000 | 69,000 | 69,300 | 596 |
| 2003/09/02 | 72,000 | 72,200 | 70,100 | 70,600 | 731 |
| 2003/09/01 | 73,900 | 74,500 | 72,300 | 72,500 | 564 |
| 2003/08/29 | 74,000 | 74,100 | 73,500 | 73,900 | 338 |
| 2003/08/28 | 74,500 | 74,600 | 72,900 | 73,900 | 236 |
| 2003/08/27 | 75,000 | 75,200 | 74,100 | 74,500 | 270 |
| 2003/08/26 | 75,000 | 75,500 | 74,800 | 74,800 | 239 |
| 2003/08/25 | 75,000 | 75,900 | 74,400 | 74,400 | 588 |
| 2003/08/22 | 74,000 | 75,000 | 73,900 | 74,300 | 452 |
| 2003/08/21 | 75,000 | 75,000 | 73,400 | 73,500 | 431 |
| 2003/08/20 | 74,500 | 75,900 | 74,000 | 74,000 | 448 |
| 2003/08/19 | 73,300 | 76,400 | 73,300 | 74,200 | 625 |
| 2003/08/18 | 76,200 | 76,500 | 72,500 | 73,100 | 1,583 |
| 2003/08/15 | 75,600 | 79,000 | 75,500 | 77,500 | 1,715 |
| 2003/08/14 | 87,400 | 87,700 | 84,000 | 84,600 | 783 |
| 2003/08/13 | 85,000 | 87,600 | 85,000 | 87,400 | 388 |
| 2003/08/12 | 84,800 | 85,000 | 84,100 | 84,700 | 181 |
| 2003/08/11 | 86,000 | 86,000 | 83,100 | 84,100 | 196 |
| 2003/08/08 | 87,000 | 87,000 | 85,000 | 86,000 | 299 |
| 2003/08/07 | 88,000 | 88,500 | 86,800 | 86,800 | 313 |
| 2003/08/06 | 88,900 | 88,900 | 86,500 | 87,500 | 463 |
| 2003/08/05 | 88,000 | 92,800 | 87,500 | 90,000 | 2,221 |
| 2003/08/04 | 83,500 | 87,900 | 83,000 | 86,500 | 501 |
| 2003/08/01 | 84,500 | 84,500 | 82,000 | 84,400 | 505 |
| 2003/07/31 | 88,000 | 88,000 | 85,000 | 86,500 | 974 |
| 2003/07/30 | 83,000 | 88,500 | 81,100 | 88,300 | 1,805 |
| 2003/07/29 | 79,000 | 84,700 | 79,000 | 83,000 | 1,335 |
| 2003/07/28 | 79,500 | 79,500 | 78,100 | 78,800 | 282 |
| 2003/07/25 | 78,000 | 79,000 | 77,300 | 78,500 | 402 |
| 2003/07/24 | 79,000 | 79,000 | 77,000 | 78,900 | 305 |
| 2003/07/23 | 79,000 | 79,300 | 77,000 | 79,000 | 421 |
| 2003/07/22 | 77,900 | 78,800 | 76,000 | 78,800 | 437 |
| 2003/07/18 | 77,000 | 77,200 | 75,100 | 75,900 | 343 |
| 2003/07/17 | 78,100 | 78,300 | 76,800 | 77,200 | 368 |
| 2003/07/16 | 78,900 | 78,900 | 77,300 | 77,500 | 282 |
| 2003/07/15 | 79,700 | 82,500 | 77,900 | 78,900 | 1,113 |
| 2003/07/14 | 78,000 | 79,000 | 77,000 | 78,800 | 220 |
| 2003/07/11 | 79,400 | 79,500 | 77,100 | 77,100 | 292 |
| 2003/07/10 | 77,000 | 79,000 | 76,500 | 79,000 | 255 |
| 2003/07/09 | 80,000 | 80,800 | 78,000 | 79,000 | 463 |
| 2003/07/08 | 80,000 | 81,000 | 78,500 | 80,000 | 1,004 |
| 2003/07/07 | 80,100 | 82,000 | 79,100 | 79,500 | 585 |
| 2003/07/04 | 77,500 | 80,000 | 76,500 | 80,000 | 236 |
| 2003/07/03 | 83,000 | 84,500 | 75,100 | 77,800 | 1,128 |
| 2003/07/02 | 76,000 | 81,700 | 74,500 | 81,400 | 1,388 |
| 2003/07/01 | 76,000 | 77,200 | 73,800 | 74,500 | 694 |
| 2003/06/30 | 75,500 | 76,400 | 75,300 | 75,300 | 172 |
| 2003/06/27 | 75,800 | 76,100 | 75,100 | 75,200 | 314 |
| 2003/06/26 | 77,900 | 77,900 | 75,200 | 75,800 | 150 |
| 2003/06/25 | 78,400 | 78,400 | 75,300 | 77,000 | 332 |
| 2003/06/24 | 78,600 | 79,500 | 77,500 | 77,700 | 390 |
| 2003/06/23 | 78,200 | 79,000 | 77,400 | 78,500 | 795 |
| 2003/06/20 | 77,100 | 81,500 | 76,800 | 79,000 | 483 |
| 2003/06/19 | 77,600 | 78,400 | 76,100 | 78,000 | 424 |
| 2003/06/18 | 77,000 | 78,500 | 76,500 | 77,500 | 478 |
| 2003/06/17 | 78,500 | 78,500 | 76,200 | 76,500 | 434 |
| 2003/06/16 | 79,200 | 79,800 | 76,000 | 78,000 | 354 |
| 2003/06/13 | 80,100 | 80,100 | 79,000 | 79,200 | 319 |
| 2003/06/12 | 81,100 | 81,100 | 79,000 | 79,000 | 376 |
| 2003/06/11 | 80,500 | 81,800 | 80,300 | 80,400 | 397 |
| 2003/06/10 | 77,900 | 80,000 | 77,900 | 79,000 | 397 |
| 2003/06/09 | 82,200 | 82,200 | 77,600 | 77,900 | 637 |
| 2003/06/06 | 83,100 | 85,000 | 82,000 | 82,000 | 399 |
| 2003/06/05 | 85,900 | 86,000 | 82,800 | 82,800 | 583 |
| 2003/06/04 | 82,500 | 89,300 | 82,500 | 83,900 | 426 |
| 2003/06/03 | 83,800 | 85,000 | 81,900 | 84,000 | 393 |
| 2003/06/02 | 86,500 | 89,000 | 84,500 | 84,800 | 680 |
| 2003/05/30 | 91,900 | 92,000 | 84,500 | 87,500 | 1,099 |
| 2003/05/29 | 84,900 | 92,900 | 84,900 | 92,900 | 4,782 |
| 2003/05/28 | 78,000 | 83,000 | 77,800 | 82,900 | 2,211 |
| 2003/05/27 | 74,900 | 78,000 | 74,700 | 77,900 | 600 |
| 2003/05/26 | 75,400 | 75,500 | 74,500 | 74,900 | 299 |
| 2003/05/23 | 75,100 | 75,200 | 74,200 | 74,600 | 208 |
| 2003/05/22 | 75,000 | 76,000 | 74,000 | 74,800 | 455 |
| 2003/05/21 | 74,400 | 75,000 | 73,500 | 73,800 | 239 |
| 2003/05/20 | 75,400 | 76,700 | 74,000 | 74,300 | 497 |
| 2003/05/19 | 75,000 | 76,800 | 74,000 | 75,900 | 381 |
| 2003/05/16 | 73,000 | 74,000 | 72,800 | 74,000 | 259 |
| 2003/05/15 | 76,500 | 78,000 | 72,500 | 73,500 | 689 |
| 2003/05/14 | 75,000 | 78,500 | 74,000 | 76,800 | 757 |
| 2003/05/13 | 71,500 | 75,300 | 70,900 | 74,500 | 280 |
| 2003/05/12 | 72,000 | 72,500 | 71,000 | 72,500 | 291 |
| 2003/05/09 | 73,600 | 75,000 | 72,700 | 72,700 | 329 |
| 2003/05/08 | 74,500 | 75,200 | 74,000 | 74,000 | 430 |
| 2003/05/07 | 74,500 | 75,000 | 73,500 | 74,300 | 476 |
| 2003/05/06 | 71,000 | 76,500 | 71,000 | 73,200 | 668 |
| 2003/05/02 | 71,500 | 71,500 | 70,000 | 70,900 | 529 |
| 2003/05/01 | 71,900 | 73,900 | 71,000 | 71,500 | 458 |
| 2003/04/30 | 75,000 | 75,000 | 72,700 | 74,000 | 508 |
| 2003/04/28 | 76,900 | 77,100 | 73,000 | 74,300 | 600 |
| 2003/04/25 | 80,000 | 80,400 | 77,000 | 78,500 | 1,340 |
| 2003/04/24 | 76,000 | 81,000 | 76,000 | 80,700 | 2,348 |
| 2003/04/23 | 71,000 | 76,000 | 71,000 | 74,000 | 1,884 |
| 2003/04/22 | 70,800 | 70,800 | 67,100 | 70,000 | 446 |
| 2003/04/21 | 70,000 | 72,000 | 70,000 | 70,400 | 935 |
| 2003/04/18 | 70,000 | 71,000 | 67,100 | 69,500 | 2,768 |
| 2003/04/17 | 64,000 | 66,000 | 59,600 | 61,500 | 656 |
| 2003/04/16 | 63,000 | 64,000 | 60,000 | 63,000 | 271 |
| 2003/04/15 | 64,800 | 65,000 | 61,500 | 63,000 | 394 |
| 2003/04/14 | 64,000 | 65,000 | 61,000 | 64,900 | 514 |
| 2003/04/11 | 60,000 | 63,000 | 58,500 | 63,000 | 561 |
| 2003/04/10 | 61,000 | 61,000 | 58,500 | 60,000 | 405 |
| 2003/04/09 | 54,000 | 63,000 | 54,000 | 62,000 | 1,289 |
| 2003/04/08 | 55,600 | 56,000 | 53,200 | 54,000 | 277 |
| 2003/04/07 | 55,500 | 56,000 | 54,000 | 55,500 | 162 |
| 2003/04/04 | 55,500 | 55,500 | 53,000 | 55,000 | 273 |
| 2003/04/03 | 52,000 | 55,000 | 52,000 | 55,000 | 158 |
| 2003/04/02 | 54,100 | 55,000 | 51,000 | 51,100 | 255 |
| 2003/04/01 | 56,900 | 56,900 | 54,000 | 54,000 | 195 |
| 2003/03/31 | 56,000 | 57,000 | 55,500 | 56,900 | 119 |
| 2003/03/28 | 60,300 | 60,300 | 56,100 | 57,400 | 143 |
| 2003/03/27 | 53,500 | 61,800 | 53,000 | 61,800 | 481 |
| 2003/03/26 | 50,300 | 53,000 | 50,000 | 53,000 | 294 |
| 2003/03/25 | 52,000 | 52,000 | 49,200 | 49,900 | 395 |
| 2003/03/24 | 53,000 | 53,000 | 51,500 | 52,000 | 486 |
| 2003/03/20 | 49,700 | 51,000 | 49,500 | 50,000 | 490 |
| 2003/03/19 | 51,000 | 51,500 | 49,500 | 49,600 | 281 |
| 2003/03/18 | 51,900 | 51,900 | 50,200 | 51,000 | 411 |
| 2003/03/17 | 53,000 | 53,000 | 49,000 | 51,900 | 531 |
| 2003/03/14 | 53,000 | 54,000 | 53,000 | 53,300 | 172 |
| 2003/03/13 | 52,000 | 53,500 | 52,000 | 53,000 | 311 |
| 2003/03/12 | 51,800 | 53,500 | 50,000 | 52,000 | 465 |
| 2003/03/11 | 50,000 | 52,000 | 48,000 | 52,000 | 495 |
| 2003/03/10 | 54,500 | 54,500 | 50,400 | 50,600 | 200 |
| 2003/03/07 | 58,000 | 58,000 | 55,000 | 56,500 | 172 |
| 2003/03/06 | 56,900 | 58,900 | 55,800 | 58,000 | 219 |
| 2003/03/05 | 56,600 | 58,000 | 56,000 | 57,000 | 201 |
| 2003/03/04 | 60,100 | 60,100 | 58,000 | 59,200 | 113 |
| 2003/03/03 | 59,600 | 63,000 | 59,500 | 59,700 | 331 |
| 2003/02/28 | 56,300 | 59,500 | 56,300 | 59,500 | 157 |
| 2003/02/27 | 57,400 | 59,000 | 54,800 | 56,300 | 518 |
| 2003/02/26 | 58,600 | 59,600 | 57,100 | 57,500 | 450 |
| 2003/02/25 | 62,000 | 63,000 | 56,000 | 58,500 | 1,033 |
| 2003/02/24 | 65,000 | 65,100 | 59,000 | 61,000 | 1,075 |
| 2003/02/21 | 72,000 | 72,000 | 68,100 | 68,100 | 386 |
| 2003/02/20 | 74,800 | 74,800 | 71,000 | 72,000 | 231 |
| 2003/02/19 | 74,600 | 75,000 | 73,000 | 74,500 | 208 |
| 2003/02/18 | 76,000 | 76,100 | 73,100 | 74,000 | 504 |
| 2003/02/17 | 77,000 | 77,200 | 75,600 | 76,900 | 184 |
| 2003/02/14 | 76,000 | 77,500 | 76,000 | 77,000 | 222 |
| 2003/02/13 | 77,400 | 77,800 | 76,000 | 77,000 | 113 |
| 2003/02/12 | 75,600 | 77,500 | 75,600 | 75,800 | 120 |
| 2003/02/10 | 79,200 | 79,200 | 75,600 | 75,600 | 170 |
| 2003/02/07 | 79,400 | 81,000 | 78,500 | 78,500 | 427 |
| 2003/02/06 | 75,000 | 79,000 | 74,900 | 77,500 | 777 |
| 2003/02/05 | 74,900 | 76,500 | 74,900 | 74,900 | 586 |
| 2003/02/04 | 75,600 | 77,300 | 75,000 | 77,300 | 651 |
| 2003/02/03 | 75,600 | 76,300 | 75,100 | 75,500 | 313 |
| 2003/01/31 | 75,600 | 76,400 | 75,100 | 75,600 | 239 |
| 2003/01/30 | 76,400 | 76,500 | 75,100 | 75,600 | 237 |
| 2003/01/29 | 77,500 | 78,400 | 75,600 | 76,500 | 387 |
| 2003/01/28 | 80,000 | 80,000 | 77,300 | 78,500 | 222 |
| 2003/01/27 | 81,000 | 81,000 | 78,000 | 80,000 | 422 |
| 2003/01/24 | 81,700 | 81,900 | 80,400 | 81,200 | 192 |
| 2003/01/23 | 80,000 | 81,400 | 80,000 | 80,900 | 299 |
| 2003/01/22 | 85,400 | 85,700 | 79,100 | 82,000 | 532 |
| 2003/01/21 | 83,500 | 87,000 | 83,000 | 85,000 | 727 |
| 2003/01/20 | 83,000 | 85,000 | 82,200 | 82,900 | 611 |
| 2003/01/17 | 77,200 | 83,000 | 76,100 | 82,000 | 982 |
| 2003/01/16 | 76,500 | 77,800 | 76,200 | 77,200 | 154 |
| 2003/01/15 | 78,000 | 78,500 | 76,500 | 76,700 | 152 |
| 2003/01/14 | 77,900 | 77,900 | 76,600 | 77,400 | 135 |
| 2003/01/10 | 78,000 | 79,000 | 77,100 | 77,100 | 162 |
| 2003/01/09 | 78,100 | 79,800 | 77,000 | 79,000 | 107 |
| 2003/01/08 | 77,600 | 79,900 | 76,600 | 78,000 | 386 |
| 2003/01/07 | 80,100 | 81,000 | 76,200 | 76,600 | 309 |
| 2003/01/06 | 82,500 | 82,500 | 75,700 | 79,500 | 233 |