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 |
|---|---|---|---|---|---|
| 2004/12/30 | 146,000 | 147,000 | 143,000 | 147,000 | 293 |
| 2004/12/29 | 144,000 | 146,000 | 142,000 | 144,000 | 601 |
| 2004/12/28 | 139,000 | 142,000 | 139,000 | 142,000 | 309 |
| 2004/12/27 | 137,000 | 141,000 | 137,000 | 139,000 | 627 |
| 2004/12/24 | 138,000 | 140,000 | 135,000 | 138,000 | 995 |
| 2004/12/22 | 141,000 | 141,000 | 137,000 | 139,000 | 751 |
| 2004/12/21 | 144,000 | 145,000 | 139,000 | 139,000 | 387 |
| 2004/12/20 | 144,000 | 147,000 | 139,000 | 144,000 | 878 |
| 2004/12/17 | 134,000 | 145,000 | 134,000 | 144,000 | 660 |
| 2004/12/16 | 136,000 | 137,000 | 132,000 | 133,000 | 1,029 |
| 2004/12/15 | 134,000 | 138,000 | 134,000 | 135,000 | 568 |
| 2004/12/14 | 132,000 | 135,000 | 130,000 | 133,000 | 633 |
| 2004/12/13 | 137,000 | 139,000 | 133,000 | 134,000 | 601 |
| 2004/12/10 | 146,000 | 146,000 | 138,000 | 140,000 | 474 |
| 2004/12/09 | 153,000 | 153,000 | 145,000 | 146,000 | 367 |
| 2004/12/08 | 153,000 | 153,000 | 151,000 | 151,000 | 575 |
| 2004/12/07 | 153,000 | 155,000 | 151,000 | 154,000 | 414 |
| 2004/12/06 | 154,000 | 154,000 | 151,000 | 153,000 | 212 |
| 2004/12/03 | 155,000 | 156,000 | 152,000 | 153,000 | 628 |
| 2004/12/02 | 158,000 | 160,000 | 155,000 | 156,000 | 795 |
| 2004/12/01 | 155,000 | 156,000 | 154,000 | 156,000 | 695 |
| 2004/11/30 | 154,000 | 156,000 | 153,000 | 156,000 | 605 |
| 2004/11/29 | 157,000 | 158,000 | 153,000 | 153,000 | 615 |
| 2004/11/26 | 152,000 | 156,000 | 148,000 | 154,000 | 921 |
| 2004/11/25 | 150,000 | 152,000 | 148,000 | 150,000 | 457 |
| 2004/11/24 | 146,000 | 153,000 | 146,000 | 150,000 | 1,005 |
| 2004/11/22 | 148,000 | 148,000 | 143,000 | 146,000 | 437 |
| 2004/11/19 | 150,000 | 153,000 | 146,000 | 149,000 | 1,026 |
| 2004/11/18 | 159,000 | 160,000 | 151,000 | 151,000 | 1,483 |
| 2004/11/17 | 155,000 | 159,000 | 155,000 | 155,000 | 1,359 |
| 2004/11/16 | 159,000 | 161,000 | 155,000 | 158,000 | 1,780 |
| 2004/11/15 | 160,000 | 164,000 | 157,000 | 160,000 | 3,682 |
| 2004/11/12 | 145,000 | 156,000 | 145,000 | 156,000 | 2,808 |
| 2004/11/11 | 149,000 | 149,000 | 145,000 | 146,000 | 883 |
| 2004/11/10 | 145,000 | 149,000 | 142,000 | 148,000 | 2,046 |
| 2004/11/09 | 146,000 | 146,000 | 142,000 | 143,000 | 270 |
| 2004/11/08 | 146,000 | 147,000 | 143,000 | 144,000 | 349 |
| 2004/11/05 | 148,000 | 148,000 | 142,000 | 146,000 | 857 |
| 2004/11/04 | 145,000 | 147,000 | 143,000 | 146,000 | 1,577 |
| 2004/11/02 | 136,000 | 142,000 | 135,000 | 142,000 | 718 |
| 2004/11/01 | 137,000 | 137,000 | 133,000 | 134,000 | 921 |
| 2004/10/29 | 139,000 | 139,000 | 136,000 | 137,000 | 983 |
| 2004/10/28 | 138,000 | 140,000 | 137,000 | 140,000 | 1,248 |
| 2004/10/27 | 143,000 | 144,000 | 136,000 | 138,000 | 1,231 |
| 2004/10/26 | 144,000 | 150,000 | 140,000 | 140,000 | 4,466 |
| 2004/10/25 | 140,000 | 143,000 | 137,000 | 142,000 | 990 |
| 2004/10/22 | 138,000 | 148,000 | 137,000 | 144,000 | 4,575 |
| 2004/10/21 | 140,000 | 141,000 | 136,000 | 137,000 | 853 |
| 2004/10/20 | 137,000 | 141,000 | 135,000 | 141,000 | 1,902 |
| 2004/10/19 | 134,000 | 144,000 | 130,000 | 136,000 | 7,445 |
| 2004/10/18 | 128,000 | 130,000 | 124,000 | 128,000 | 643 |
| 2004/10/15 | 121,000 | 130,000 | 120,000 | 130,000 | 1,227 |
| 2004/10/14 | 120,000 | 124,000 | 118,000 | 122,000 | 811 |
| 2004/10/13 | 124,000 | 127,000 | 120,000 | 122,000 | 1,556 |
| 2004/10/12 | 127,000 | 129,000 | 123,000 | 125,000 | 769 |
| 2004/10/08 | 126,000 | 130,000 | 126,000 | 129,000 | 570 |
| 2004/10/07 | 127,000 | 132,000 | 126,000 | 129,000 | 813 |
| 2004/10/06 | 128,000 | 130,000 | 124,000 | 128,000 | 1,633 |
| 2004/10/05 | 131,000 | 133,000 | 127,000 | 130,000 | 809 |
| 2004/10/04 | 129,000 | 133,000 | 127,000 | 133,000 | 1,385 |
| 2004/10/01 | 125,000 | 127,000 | 123,000 | 125,000 | 947 |
| 2004/09/30 | 121,000 | 126,000 | 121,000 | 125,000 | 958 |
| 2004/09/29 | 120,000 | 120,000 | 116,000 | 120,000 | 509 |
| 2004/09/28 | 120,000 | 122,000 | 117,000 | 117,000 | 619 |
| 2004/09/27 | 120,000 | 123,000 | 119,000 | 122,000 | 699 |
| 2004/09/24 | 122,000 | 123,000 | 119,000 | 121,000 | 620 |
| 2004/09/22 | 122,000 | 123,000 | 117,000 | 123,000 | 1,216 |
| 2004/09/21 | 131,000 | 131,000 | 122,000 | 124,000 | 1,364 |
| 2004/09/17 | 137,000 | 138,000 | 132,000 | 132,000 | 358 |
| 2004/09/16 | 132,000 | 140,000 | 130,000 | 137,000 | 1,312 |
| 2004/09/15 | 139,000 | 140,000 | 133,000 | 136,000 | 701 |
| 2004/09/14 | 141,000 | 143,000 | 138,000 | 141,000 | 767 |
| 2004/09/13 | 140,000 | 142,000 | 138,000 | 141,000 | 228 |
| 2004/09/10 | 138,000 | 140,000 | 136,000 | 138,000 | 417 |
| 2004/09/09 | 140,000 | 142,000 | 138,000 | 139,000 | 535 |
| 2004/09/08 | 142,000 | 144,000 | 140,000 | 142,000 | 321 |
| 2004/09/07 | 142,000 | 143,000 | 140,000 | 143,000 | 329 |
| 2004/09/06 | 142,000 | 145,000 | 139,000 | 142,000 | 519 |
| 2004/09/03 | 146,000 | 146,000 | 139,000 | 141,000 | 641 |
| 2004/09/02 | 149,000 | 150,000 | 145,000 | 146,000 | 839 |
| 2004/09/01 | 141,000 | 148,000 | 141,000 | 147,000 | 1,743 |
| 2004/08/31 | 139,000 | 143,000 | 138,000 | 142,000 | 366 |
| 2004/08/30 | 142,000 | 144,000 | 139,000 | 141,000 | 573 |
| 2004/08/27 | 138,000 | 141,000 | 136,000 | 141,000 | 507 |
| 2004/08/26 | 140,000 | 141,000 | 137,000 | 140,000 | 698 |
| 2004/08/25 | 133,000 | 139,000 | 132,000 | 138,000 | 706 |
| 2004/08/24 | 134,000 | 136,000 | 133,000 | 135,000 | 379 |
| 2004/08/23 | 134,000 | 136,000 | 133,000 | 135,000 | 445 |
| 2004/08/20 | 133,000 | 136,000 | 132,000 | 134,000 | 661 |
| 2004/08/19 | 134,000 | 138,000 | 134,000 | 134,000 | 541 |
| 2004/08/18 | 135,000 | 138,000 | 133,000 | 138,000 | 473 |
| 2004/08/17 | 144,000 | 144,000 | 136,000 | 136,000 | 572 |
| 2004/08/16 | 144,000 | 144,000 | 140,000 | 142,000 | 303 |
| 2004/08/13 | 145,000 | 147,000 | 141,000 | 146,000 | 701 |
| 2004/08/12 | 140,000 | 147,000 | 138,000 | 147,000 | 810 |
| 2004/08/11 | 141,000 | 143,000 | 137,000 | 142,000 | 1,111 |
| 2004/08/10 | 134,000 | 142,000 | 134,000 | 138,000 | 970 |
| 2004/08/09 | 136,000 | 137,000 | 133,000 | 134,000 | 776 |
| 2004/08/06 | 136,000 | 138,000 | 133,000 | 137,000 | 913 |
| 2004/08/05 | 137,000 | 141,000 | 135,000 | 136,000 | 494 |
| 2004/08/04 | 135,000 | 139,000 | 127,000 | 139,000 | 1,220 |
| 2004/08/03 | 137,000 | 139,000 | 131,000 | 138,000 | 1,091 |
| 2004/08/02 | 140,000 | 140,000 | 136,000 | 137,000 | 814 |
| 2004/07/30 | 142,000 | 148,000 | 137,000 | 140,000 | 1,104 |
| 2004/07/29 | 142,000 | 143,000 | 135,000 | 141,000 | 697 |
| 2004/07/28 | 141,000 | 146,000 | 139,000 | 146,000 | 1,126 |
| 2004/07/27 | 149,000 | 150,000 | 130,000 | 133,000 | 2,570 |
| 2004/07/26 | 159,000 | 160,000 | 147,000 | 149,000 | 1,550 |
| 2004/07/23 | 162,000 | 163,000 | 160,000 | 162,000 | 1,075 |
| 2004/07/22 | 159,000 | 162,000 | 158,000 | 161,000 | 1,682 |
| 2004/07/21 | 163,000 | 163,000 | 159,000 | 160,000 | 835 |
| 2004/07/20 | 164,000 | 164,000 | 158,000 | 162,000 | 1,273 |
| 2004/07/16 | 160,000 | 163,000 | 158,000 | 163,000 | 1,438 |
| 2004/07/15 | 161,000 | 164,000 | 157,000 | 164,000 | 3,049 |
| 2004/07/14 | 173,000 | 174,000 | 159,000 | 160,000 | 4,714 |
| 2004/07/13 | 173,000 | 173,000 | 167,000 | 170,000 | 4,872 |
| 2004/07/12 | 164,000 | 174,000 | 162,000 | 173,000 | 10,062 |
| 2004/07/09 | 160,000 | 162,000 | 158,000 | 161,000 | 1,613 |
| 2004/07/08 | 160,000 | 166,000 | 157,000 | 158,000 | 4,285 |
| 2004/07/07 | 156,000 | 161,000 | 153,000 | 157,000 | 3,030 |
| 2004/07/06 | 156,000 | 162,000 | 155,000 | 159,000 | 3,253 |
| 2004/07/05 | 160,000 | 161,000 | 154,000 | 156,000 | 1,308 |
| 2004/07/02 | 156,000 | 161,000 | 155,000 | 160,000 | 2,158 |
| 2004/07/01 | 160,000 | 163,000 | 156,000 | 161,000 | 3,589 |
| 2004/06/30 | 155,000 | 166,000 | 153,000 | 155,000 | 8,037 |
| 2004/06/29 | 155,000 | 155,000 | 150,000 | 153,000 | 1,487 |
| 2004/06/28 | 147,000 | 154,000 | 147,000 | 153,000 | 1,764 |
| 2004/06/25 | 148,000 | 148,000 | 143,000 | 147,000 | 787 |
| 2004/06/24 | 149,000 | 149,000 | 144,000 | 147,000 | 611 |
| 2004/06/23 | 150,000 | 150,000 | 143,000 | 145,000 | 1,006 |
| 2004/06/22 | 142,000 | 155,000 | 141,000 | 148,000 | 2,732 |
| 2004/06/21 | 146,000 | 148,000 | 139,000 | 140,000 | 1,313 |
| 2004/06/18 | 154,000 | 154,000 | 146,000 | 148,000 | 1,960 |
| 2004/06/17 | 158,000 | 161,000 | 153,000 | 154,000 | 2,367 |
| 2004/06/16 | 149,000 | 161,000 | 148,000 | 158,000 | 6,190 |
| 2004/06/15 | 146,000 | 148,000 | 145,000 | 147,000 | 828 |
| 2004/06/14 | 150,000 | 151,000 | 144,000 | 148,000 | 1,979 |
| 2004/06/11 | 152,000 | 154,000 | 148,000 | 149,000 | 1,869 |
| 2004/06/10 | 147,000 | 151,000 | 145,000 | 151,000 | 2,510 |
| 2004/06/09 | 138,000 | 156,000 | 135,000 | 150,000 | 4,537 |
| 2004/06/08 | 150,000 | 150,000 | 140,000 | 141,000 | 6,195 |
| 2004/06/07 | 130,000 | 142,000 | 126,000 | 142,000 | 4,365 |
| 2004/06/04 | 125,000 | 125,000 | 120,000 | 122,000 | 734 |
| 2004/06/03 | 130,000 | 133,000 | 123,000 | 125,000 | 1,272 |
| 2004/06/02 | 130,000 | 135,000 | 130,000 | 130,000 | 1,765 |
| 2004/06/01 | 120,000 | 130,000 | 120,000 | 128,000 | 1,918 |
| 2004/05/31 | 120,000 | 122,000 | 118,000 | 120,000 | 654 |
| 2004/05/28 | 120,000 | 120,000 | 116,000 | 118,000 | 514 |
| 2004/05/27 | 119,000 | 120,000 | 118,000 | 120,000 | 446 |
| 2004/05/26 | 122,000 | 124,000 | 118,000 | 119,000 | 817 |
| 2004/05/25 | 125,000 | 125,000 | 118,000 | 118,000 | 765 |
| 2004/05/24 | 126,000 | 127,000 | 122,000 | 124,000 | 920 |
| 2004/05/21 | 124,000 | 127,000 | 122,000 | 125,000 | 698 |
| 2004/05/20 | 124,000 | 128,000 | 120,000 | 122,000 | 2,167 |
| 2004/05/19 | 120,000 | 127,000 | 119,000 | 121,000 | 1,761 |
| 2004/05/18 | 105,000 | 118,000 | 105,000 | 114,000 | 817 |
| 2004/05/17 | 116,000 | 116,000 | 101,000 | 105,000 | 2,774 |
| 2004/05/14 | 121,000 | 126,000 | 114,000 | 120,000 | 2,115 |
| 2004/05/13 | 134,000 | 135,000 | 125,000 | 127,000 | 1,334 |
| 2004/05/12 | 130,000 | 140,000 | 125,000 | 137,000 | 1,780 |
| 2004/05/11 | 117,000 | 127,000 | 113,000 | 120,000 | 2,466 |
| 2004/05/10 | 148,000 | 150,000 | 123,000 | 123,000 | 2,394 |
| 2004/05/07 | 158,000 | 163,000 | 151,000 | 153,000 | 3,959 |
| 2004/05/06 | 149,000 | 162,000 | 146,000 | 158,000 | 6,868 |
| 2004/04/30 | 143,000 | 149,000 | 139,000 | 147,000 | 1,809 |
| 2004/04/28 | 152,000 | 153,000 | 146,000 | 149,000 | 2,770 |
| 2004/04/27 | 133,000 | 153,000 | 130,000 | 151,000 | 4,006 |
| 2004/04/26 | 140,000 | 140,000 | 133,000 | 135,000 | 1,181 |
| 2004/04/23 | 145,000 | 145,000 | 136,000 | 140,000 | 1,654 |
| 2004/04/22 | 145,000 | 147,000 | 142,000 | 144,000 | 1,389 |
| 2004/04/21 | 145,000 | 148,000 | 142,000 | 146,000 | 1,710 |
| 2004/04/20 | 148,000 | 151,000 | 140,000 | 149,000 | 2,305 |
| 2004/04/19 | 151,000 | 156,000 | 134,000 | 151,000 | 3,622 |
| 2004/04/16 | 159,000 | 163,000 | 145,000 | 160,000 | 6,188 |
| 2004/04/15 | 170,000 | 175,000 | 146,000 | 154,000 | 10,113 |
| 2004/04/14 | 168,000 | 187,000 | 164,000 | 166,000 | 15,775 |
| 2004/04/13 | 164,000 | 174,000 | 161,000 | 172,000 | 12,709 |
| 2004/04/12 | 139,000 | 154,000 | 136,000 | 154,000 | 13,581 |
| 2004/04/09 | 130,000 | 144,000 | 126,000 | 134,000 | 10,110 |
| 2004/04/08 | 112,000 | 134,000 | 111,000 | 133,000 | 8,861 |
| 2004/04/07 | 115,000 | 116,000 | 111,000 | 115,000 | 2,306 |
| 2004/04/06 | 118,000 | 119,000 | 105,000 | 111,000 | 2,501 |
| 2004/04/05 | 122,000 | 122,000 | 113,000 | 119,000 | 3,623 |
| 2004/04/02 | 116,000 | 122,000 | 110,000 | 119,000 | 10,135 |
| 2004/04/01 | 100,000 | 108,000 | 100,000 | 108,000 | 5,736 |
| 2004/03/31 | 92,900 | 98,000 | 92,300 | 97,800 | 2,212 |
| 2004/03/30 | 93,000 | 93,500 | 90,300 | 91,000 | 578 |
| 2004/03/29 | 92,000 | 94,100 | 92,000 | 92,000 | 922 |
| 2004/03/26 | 93,900 | 94,000 | 91,000 | 92,000 | 528 |
| 2004/03/25 | 92,000 | 93,200 | 90,000 | 91,900 | 1,072 |
| 2004/03/24 | 88,700 | 92,000 | 87,300 | 91,400 | 1,049 |
| 2004/03/23 | 90,000 | 90,000 | 86,500 | 88,800 | 661 |
| 2004/03/22 | 89,800 | 90,700 | 88,300 | 90,500 | 689 |
| 2004/03/19 | 90,300 | 91,900 | 89,500 | 89,800 | 577 |
| 2004/03/18 | 96,000 | 96,800 | 89,500 | 91,600 | 1,795 |
| 2004/03/17 | 93,000 | 95,000 | 89,500 | 94,800 | 2,093 |
| 2004/03/16 | 90,400 | 93,400 | 87,000 | 91,900 | 2,124 |
| 2004/03/15 | 93,400 | 96,800 | 90,000 | 90,600 | 1,987 |
| 2004/03/12 | 98,000 | 103,000 | 92,400 | 92,800 | 4,076 |
| 2004/03/11 | 91,000 | 98,800 | 89,800 | 98,700 | 3,960 |
| 2004/03/10 | 85,200 | 94,000 | 83,200 | 91,700 | 2,367 |
| 2004/03/09 | 89,500 | 89,500 | 85,000 | 87,000 | 1,449 |
| 2004/03/08 | 87,000 | 94,000 | 87,000 | 90,000 | 5,301 |
| 2004/03/05 | 75,000 | 84,000 | 74,600 | 84,000 | 3,188 |
| 2004/03/04 | 73,900 | 74,700 | 73,000 | 74,000 | 686 |
| 2004/03/03 | 75,000 | 75,000 | 73,800 | 74,200 | 649 |
| 2004/03/02 | 73,400 | 75,000 | 72,000 | 74,300 | 1,073 |
| 2004/03/01 | 69,500 | 73,500 | 69,400 | 73,400 | 1,049 |
| 2004/02/27 | 67,300 | 70,000 | 67,000 | 69,200 | 598 |
| 2004/02/26 | 67,300 | 67,800 | 66,000 | 66,700 | 323 |
| 2004/02/25 | 67,800 | 67,900 | 66,700 | 67,000 | 178 |
| 2004/02/24 | 67,200 | 68,000 | 66,600 | 66,800 | 170 |
| 2004/02/23 | 67,500 | 68,000 | 66,900 | 67,000 | 196 |
| 2004/02/20 | 66,700 | 68,000 | 66,600 | 67,500 | 237 |
| 2004/02/19 | 67,000 | 67,700 | 66,600 | 67,700 | 138 |
| 2004/02/18 | 69,000 | 69,000 | 66,600 | 67,200 | 163 |
| 2004/02/17 | 69,700 | 69,700 | 66,600 | 68,900 | 196 |
| 2004/02/16 | 67,000 | 69,800 | 67,000 | 69,400 | 465 |
| 2004/02/13 | 66,800 | 67,000 | 66,100 | 67,000 | 202 |
| 2004/02/12 | 67,800 | 68,200 | 66,700 | 66,700 | 91 |
| 2004/02/10 | 68,100 | 68,100 | 66,600 | 67,500 | 75 |
| 2004/02/09 | 66,600 | 69,000 | 66,600 | 67,800 | 246 |
| 2004/02/06 | 65,900 | 66,400 | 64,100 | 66,000 | 581 |
| 2004/02/05 | 67,800 | 67,800 | 65,100 | 66,200 | 476 |
| 2004/02/04 | 69,800 | 70,000 | 67,500 | 68,000 | 153 |
| 2004/02/03 | 69,900 | 70,500 | 69,500 | 70,000 | 732 |
| 2004/02/02 | 68,200 | 71,000 | 68,200 | 69,500 | 1,311 |
| 2004/01/30 | 68,000 | 68,800 | 67,000 | 68,000 | 355 |
| 2004/01/29 | 71,100 | 71,100 | 67,300 | 68,000 | 878 |
| 2004/01/28 | 73,300 | 73,800 | 71,200 | 71,200 | 417 |
| 2004/01/27 | 73,000 | 73,300 | 72,900 | 73,000 | 378 |
| 2004/01/26 | 74,200 | 74,500 | 73,000 | 73,000 | 471 |
| 2004/01/23 | 74,000 | 74,000 | 73,000 | 73,500 | 580 |
| 2004/01/22 | 74,000 | 74,800 | 73,500 | 74,200 | 735 |
| 2004/01/21 | 73,400 | 74,000 | 72,500 | 73,700 | 442 |
| 2004/01/20 | 74,300 | 75,300 | 72,000 | 73,300 | 560 |
| 2004/01/19 | 73,500 | 78,000 | 72,600 | 73,500 | 1,326 |
| 2004/01/16 | 70,200 | 72,600 | 70,200 | 71,500 | 690 |
| 2004/01/15 | 71,100 | 71,100 | 70,000 | 71,000 | 420 |
| 2004/01/14 | 71,000 | 72,300 | 71,000 | 71,500 | 541 |
| 2004/01/13 | 73,500 | 73,500 | 71,300 | 72,000 | 510 |
| 2004/01/09 | 75,200 | 76,000 | 73,400 | 74,000 | 637 |
| 2004/01/08 | 75,000 | 75,700 | 74,000 | 75,000 | 464 |
| 2004/01/07 | 74,500 | 75,000 | 72,500 | 74,800 | 607 |
| 2004/01/06 | 74,500 | 75,400 | 72,200 | 75,000 | 1,392 |
| 2004/01/05 | 67,000 | 71,500 | 67,000 | 71,500 | 924 |