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 |
|---|---|---|---|---|---|
| 2005/12/30 | 290,000 | 290,000 | 275,000 | 280,000 | 2,747 |
| 2005/12/29 | 300,000 | 304,000 | 286,000 | 289,000 | 3,564 |
| 2005/12/28 | 295,000 | 307,000 | 294,000 | 297,000 | 4,615 |
| 2005/12/27 | 298,000 | 314,000 | 292,000 | 298,000 | 8,660 |
| 2005/12/26 | 291,000 | 296,000 | 285,000 | 295,000 | 5,478 |
| 2005/12/22 | 285,000 | 291,000 | 278,000 | 283,000 | 5,764 |
| 2005/12/21 | 273,000 | 296,000 | 270,000 | 277,000 | 16,663 |
| 2005/12/20 | 269,000 | 277,000 | 260,000 | 265,000 | 9,849 |
| 2005/12/19 | 254,000 | 274,000 | 253,000 | 265,000 | 9,701 |
| 2005/12/16 | 261,000 | 261,000 | 252,000 | 253,000 | 2,561 |
| 2005/12/15 | 248,000 | 263,000 | 245,000 | 262,000 | 5,930 |
| 2005/12/14 | 243,000 | 251,000 | 242,000 | 250,000 | 3,396 |
| 2005/12/13 | 242,000 | 242,000 | 238,000 | 239,000 | 1,348 |
| 2005/12/12 | 242,000 | 244,000 | 238,000 | 239,000 | 2,004 |
| 2005/12/09 | 240,000 | 247,000 | 238,000 | 241,000 | 2,184 |
| 2005/12/08 | 247,000 | 250,000 | 238,000 | 240,000 | 1,994 |
| 2005/12/07 | 254,000 | 256,000 | 245,000 | 250,000 | 4,253 |
| 2005/12/06 | 242,000 | 252,000 | 240,000 | 252,000 | 2,381 |
| 2005/12/05 | 246,000 | 246,000 | 240,000 | 244,000 | 1,547 |
| 2005/12/02 | 251,000 | 252,000 | 245,000 | 246,000 | 2,517 |
| 2005/12/01 | 240,000 | 255,000 | 238,000 | 252,000 | 5,991 |
| 2005/11/30 | 237,000 | 242,000 | 236,000 | 238,000 | 1,331 |
| 2005/11/29 | 235,000 | 243,000 | 231,000 | 240,000 | 2,421 |
| 2005/11/28 | 235,000 | 243,000 | 231,000 | 234,000 | 1,943 |
| 2005/11/25 | 228,000 | 241,000 | 226,000 | 238,000 | 3,103 |
| 2005/11/24 | 235,000 | 237,000 | 228,000 | 229,000 | 3,126 |
| 2005/11/22 | 242,000 | 249,000 | 232,000 | 236,000 | 4,304 |
| 2005/11/21 | 244,000 | 263,000 | 242,000 | 245,000 | 8,147 |
| 2005/11/18 | 251,000 | 265,000 | 240,000 | 247,000 | 10,502 |
| 2005/11/17 | 224,000 | 261,000 | 220,000 | 255,000 | 25,911 |
| 2005/11/16 | 220,000 | 224,000 | 218,000 | 221,000 | 3,803 |
| 2005/11/15 | 213,000 | 224,000 | 211,000 | 223,000 | 8,028 |
| 2005/11/14 | 207,000 | 225,000 | 206,000 | 214,000 | 15,875 |
| 2005/11/11 | 193,000 | 204,000 | 193,000 | 204,000 | 6,450 |
| 2005/11/10 | 193,000 | 194,000 | 190,000 | 192,000 | 1,470 |
| 2005/11/09 | 195,000 | 196,000 | 192,000 | 193,000 | 1,752 |
| 2005/11/08 | 200,000 | 201,000 | 190,000 | 193,000 | 2,018 |
| 2005/11/07 | 199,000 | 201,000 | 197,000 | 198,000 | 1,888 |
| 2005/11/04 | 202,000 | 202,000 | 197,000 | 199,000 | 2,867 |
| 2005/11/02 | 203,000 | 204,000 | 199,000 | 202,000 | 3,193 |
| 2005/11/01 | 201,000 | 205,000 | 197,000 | 204,000 | 6,732 |
| 2005/10/31 | 195,000 | 197,000 | 191,000 | 196,000 | 2,165 |
| 2005/10/28 | 193,000 | 194,000 | 187,000 | 193,000 | 2,572 |
| 2005/10/27 | 198,000 | 199,000 | 194,000 | 196,000 | 3,238 |
| 2005/10/26 | 200,000 | 205,000 | 193,000 | 195,000 | 15,561 |
| 2005/10/25 | 181,000 | 202,000 | 180,000 | 202,000 | 28,475 |
| 2005/10/24 | 178,000 | 178,000 | 171,000 | 172,000 | 3,957 |
| 2005/10/21 | 182,000 | 182,000 | 172,000 | 178,000 | 6,287 |
| 2005/10/20 | 186,000 | 192,000 | 183,000 | 186,000 | 4,161 |
| 2005/10/19 | 189,000 | 195,000 | 189,000 | 195,000 | 2,460 |
| 2005/10/18 | 195,000 | 195,000 | 187,000 | 191,000 | 3,329 |
| 2005/10/17 | 194,000 | 197,000 | 191,000 | 193,000 | 5,072 |
| 2005/10/14 | 183,000 | 191,000 | 179,000 | 189,000 | 4,375 |
| 2005/10/13 | 173,000 | 183,000 | 172,000 | 182,000 | 4,257 |
| 2005/10/12 | 177,000 | 177,000 | 171,000 | 173,000 | 2,185 |
| 2005/10/11 | 174,000 | 178,000 | 172,000 | 178,000 | 1,047 |
| 2005/10/07 | 172,000 | 174,000 | 172,000 | 174,000 | 894 |
| 2005/10/06 | 180,000 | 180,000 | 171,000 | 175,000 | 1,883 |
| 2005/10/05 | 186,000 | 186,000 | 180,000 | 182,000 | 949 |
| 2005/10/04 | 185,000 | 188,000 | 184,000 | 186,000 | 1,464 |
| 2005/10/03 | 180,000 | 184,000 | 178,000 | 183,000 | 1,170 |
| 2005/09/30 | 166,000 | 183,000 | 165,000 | 181,000 | 1,666 |
| 2005/09/29 | 173,000 | 176,000 | 167,000 | 169,000 | 2,211 |
| 2005/09/28 | 181,000 | 184,000 | 176,000 | 176,000 | 1,451 |
| 2005/09/27 | 186,000 | 187,000 | 181,000 | 184,000 | 1,256 |
| 2005/09/26 | 187,000 | 190,000 | 186,000 | 187,000 | 886 |
| 2005/09/22 | 186,000 | 187,000 | 184,000 | 186,000 | 1,423 |
| 2005/09/21 | 191,000 | 192,000 | 187,000 | 188,000 | 1,590 |
| 2005/09/20 | 197,000 | 198,000 | 192,000 | 193,000 | 1,298 |
| 2005/09/16 | 198,000 | 200,000 | 195,000 | 196,000 | 983 |
| 2005/09/15 | 196,000 | 198,000 | 195,000 | 198,000 | 1,112 |
| 2005/09/14 | 198,000 | 198,000 | 193,000 | 198,000 | 1,492 |
| 2005/09/13 | 192,000 | 201,000 | 191,000 | 199,000 | 3,891 |
| 2005/09/12 | 189,000 | 192,000 | 187,000 | 191,000 | 1,204 |
| 2005/09/09 | 186,000 | 188,000 | 184,000 | 186,000 | 1,027 |
| 2005/09/08 | 188,000 | 189,000 | 185,000 | 187,000 | 1,171 |
| 2005/09/07 | 191,000 | 192,000 | 188,000 | 189,000 | 1,120 |
| 2005/09/06 | 195,000 | 196,000 | 190,000 | 191,000 | 1,402 |
| 2005/09/05 | 192,000 | 196,000 | 191,000 | 196,000 | 1,842 |
| 2005/09/02 | 193,000 | 195,000 | 190,000 | 192,000 | 2,077 |
| 2005/09/01 | 190,000 | 198,000 | 190,000 | 196,000 | 3,730 |
| 2005/08/31 | 188,000 | 188,000 | 185,000 | 186,000 | 1,495 |
| 2005/08/30 | 188,000 | 191,000 | 186,000 | 187,000 | 1,372 |
| 2005/08/29 | 191,000 | 194,000 | 186,000 | 189,000 | 2,230 |
| 2005/08/26 | 192,000 | 193,000 | 188,000 | 191,000 | 2,249 |
| 2005/08/25 | 199,000 | 201,000 | 194,000 | 195,000 | 1,726 |
| 2005/08/24 | 205,000 | 207,000 | 200,000 | 202,000 | 1,068 |
| 2005/08/23 | 212,000 | 214,000 | 207,000 | 208,000 | 1,396 |
| 2005/08/22 | 207,000 | 211,000 | 206,000 | 209,000 | 707 |
| 2005/08/19 | 208,000 | 209,000 | 205,000 | 206,000 | 337 |
| 2005/08/18 | 206,000 | 210,000 | 206,000 | 208,000 | 430 |
| 2005/08/17 | 204,000 | 211,000 | 204,000 | 210,000 | 1,277 |
| 2005/08/16 | 203,000 | 205,000 | 202,000 | 204,000 | 410 |
| 2005/08/15 | 202,000 | 203,000 | 199,000 | 202,000 | 415 |
| 2005/08/12 | 205,000 | 207,000 | 200,000 | 201,000 | 876 |
| 2005/08/11 | 207,000 | 207,000 | 201,000 | 203,000 | 1,033 |
| 2005/08/10 | 210,000 | 212,000 | 207,000 | 207,000 | 996 |
| 2005/08/09 | 201,000 | 210,000 | 201,000 | 209,000 | 1,011 |
| 2005/08/08 | 193,000 | 204,000 | 188,000 | 204,000 | 1,361 |
| 2005/08/05 | 205,000 | 210,000 | 203,000 | 204,000 | 592 |
| 2005/08/04 | 206,000 | 210,000 | 202,000 | 205,000 | 989 |
| 2005/08/03 | 222,000 | 223,000 | 213,000 | 213,000 | 724 |
| 2005/08/02 | 227,000 | 227,000 | 220,000 | 220,000 | 1,053 |
| 2005/08/01 | 217,000 | 228,000 | 216,000 | 227,000 | 2,998 |
| 2005/07/29 | 213,000 | 217,000 | 213,000 | 216,000 | 878 |
| 2005/07/28 | 218,000 | 219,000 | 214,000 | 215,000 | 627 |
| 2005/07/27 | 220,000 | 221,000 | 216,000 | 216,000 | 991 |
| 2005/07/26 | 221,000 | 222,000 | 215,000 | 216,000 | 1,220 |
| 2005/07/25 | 220,000 | 221,000 | 216,000 | 221,000 | 735 |
| 2005/07/22 | 215,000 | 220,000 | 214,000 | 220,000 | 736 |
| 2005/07/21 | 223,000 | 223,000 | 216,000 | 217,000 | 779 |
| 2005/07/20 | 228,000 | 228,000 | 220,000 | 223,000 | 1,339 |
| 2005/07/19 | 230,000 | 232,000 | 225,000 | 228,000 | 1,533 |
| 2005/07/15 | 228,000 | 235,000 | 224,000 | 234,000 | 2,802 |
| 2005/07/14 | 231,000 | 238,000 | 221,000 | 226,000 | 6,219 |
| 2005/07/13 | 219,000 | 233,000 | 219,000 | 233,000 | 9,003 |
| 2005/07/12 | 219,000 | 222,000 | 215,000 | 216,000 | 1,133 |
| 2005/07/11 | 219,000 | 221,000 | 215,000 | 218,000 | 1,038 |
| 2005/07/08 | 214,000 | 218,000 | 213,000 | 217,000 | 891 |
| 2005/07/07 | 215,000 | 221,000 | 213,000 | 216,000 | 1,489 |
| 2005/07/06 | 209,000 | 222,000 | 208,000 | 218,000 | 3,028 |
| 2005/07/05 | 208,000 | 212,000 | 208,000 | 208,000 | 971 |
| 2005/07/04 | 209,000 | 212,000 | 206,000 | 208,000 | 840 |
| 2005/07/01 | 206,000 | 209,000 | 205,000 | 209,000 | 622 |
| 2005/06/30 | 210,000 | 210,000 | 206,000 | 208,000 | 384 |
| 2005/06/29 | 212,000 | 212,000 | 208,000 | 209,000 | 722 |
| 2005/06/28 | 210,000 | 217,000 | 209,000 | 209,000 | 1,787 |
| 2005/06/27 | 208,000 | 212,000 | 206,000 | 210,000 | 824 |
| 2005/06/24 | 206,000 | 215,000 | 206,000 | 211,000 | 2,857 |
| 2005/06/23 | 206,000 | 216,000 | 205,000 | 212,000 | 4,482 |
| 2005/06/22 | 194,000 | 208,000 | 193,000 | 203,000 | 3,852 |
| 2005/06/21 | 194,000 | 195,000 | 192,000 | 193,000 | 306 |
| 2005/06/20 | 193,000 | 196,000 | 192,000 | 195,000 | 1,141 |
| 2005/06/17 | 191,000 | 191,000 | 189,000 | 190,000 | 207 |
| 2005/06/16 | 191,000 | 193,000 | 190,000 | 192,000 | 426 |
| 2005/06/15 | 186,000 | 188,000 | 185,000 | 188,000 | 209 |
| 2005/06/14 | 188,000 | 188,000 | 186,000 | 186,000 | 161 |
| 2005/06/13 | 189,000 | 189,000 | 185,000 | 187,000 | 567 |
| 2005/06/10 | 183,000 | 190,000 | 183,000 | 190,000 | 854 |
| 2005/06/09 | 185,000 | 187,000 | 183,000 | 183,000 | 526 |
| 2005/06/08 | 188,000 | 190,000 | 185,000 | 186,000 | 732 |
| 2005/06/07 | 193,000 | 194,000 | 189,000 | 190,000 | 553 |
| 2005/06/06 | 197,000 | 197,000 | 192,000 | 194,000 | 372 |
| 2005/06/03 | 198,000 | 198,000 | 192,000 | 198,000 | 570 |
| 2005/06/02 | 193,000 | 198,000 | 193,000 | 197,000 | 833 |
| 2005/06/01 | 192,000 | 196,000 | 191,000 | 193,000 | 951 |
| 2005/05/31 | 185,000 | 195,000 | 182,000 | 195,000 | 746 |
| 2005/05/30 | 188,000 | 189,000 | 185,000 | 186,000 | 463 |
| 2005/05/27 | 190,000 | 191,000 | 188,000 | 189,000 | 446 |
| 2005/05/26 | 188,000 | 190,000 | 186,000 | 188,000 | 463 |
| 2005/05/25 | 195,000 | 195,000 | 187,000 | 190,000 | 718 |
| 2005/05/24 | 199,000 | 199,000 | 192,000 | 194,000 | 731 |
| 2005/05/23 | 200,000 | 201,000 | 196,000 | 197,000 | 1,370 |
| 2005/05/20 | 197,000 | 200,000 | 193,000 | 196,000 | 1,126 |
| 2005/05/19 | 191,000 | 201,000 | 188,000 | 194,000 | 3,257 |
| 2005/05/18 | 185,000 | 191,000 | 182,000 | 189,000 | 1,130 |
| 2005/05/17 | 199,000 | 203,000 | 180,000 | 182,000 | 3,548 |
| 2005/05/16 | 198,000 | 223,000 | 189,000 | 193,000 | 16,237 |
| 2005/05/13 | 194,000 | 202,000 | 189,000 | 198,000 | 4,312 |
| 2005/05/12 | 190,000 | 198,000 | 188,000 | 194,000 | 5,534 |
| 2005/05/11 | 182,000 | 189,000 | 182,000 | 189,000 | 788 |
| 2005/05/10 | 193,000 | 194,000 | 182,000 | 185,000 | 1,488 |
| 2005/05/09 | 192,000 | 192,000 | 185,000 | 188,000 | 1,208 |
| 2005/05/06 | 185,000 | 196,000 | 184,000 | 189,000 | 4,954 |
| 2005/05/02 | 182,000 | 184,000 | 180,000 | 184,000 | 773 |
| 2005/04/28 | 183,000 | 185,000 | 180,000 | 184,000 | 793 |
| 2005/04/27 | 183,000 | 186,000 | 179,000 | 183,000 | 2,242 |
| 2005/04/26 | 174,000 | 188,000 | 173,000 | 185,000 | 6,323 |
| 2005/04/25 | 169,000 | 174,000 | 167,000 | 173,000 | 857 |
| 2005/04/22 | 172,000 | 173,000 | 169,000 | 170,000 | 989 |
| 2005/04/21 | 166,000 | 168,000 | 163,000 | 168,000 | 391 |
| 2005/04/20 | 173,000 | 174,000 | 167,000 | 169,000 | 603 |
| 2005/04/19 | 176,000 | 178,000 | 168,000 | 173,000 | 1,642 |
| 2005/04/18 | 170,000 | 170,000 | 161,000 | 167,000 | 1,075 |
| 2005/04/15 | 171,000 | 175,000 | 171,000 | 173,000 | 573 |
| 2005/04/14 | 168,000 | 175,000 | 167,000 | 175,000 | 602 |
| 2005/04/13 | 171,000 | 173,000 | 168,000 | 169,000 | 720 |
| 2005/04/12 | 174,000 | 176,000 | 171,000 | 171,000 | 779 |
| 2005/04/11 | 176,000 | 177,000 | 173,000 | 176,000 | 313 |
| 2005/04/08 | 176,000 | 180,000 | 175,000 | 176,000 | 684 |
| 2005/04/07 | 177,000 | 178,000 | 173,000 | 174,000 | 1,276 |
| 2005/04/06 | 179,000 | 183,000 | 178,000 | 180,000 | 737 |
| 2005/04/05 | 182,000 | 189,000 | 177,000 | 181,000 | 3,945 |
| 2005/04/04 | 182,000 | 182,000 | 174,000 | 180,000 | 1,053 |
| 2005/04/01 | 174,000 | 182,000 | 169,000 | 182,000 | 1,867 |
| 2005/03/31 | 175,000 | 176,000 | 170,000 | 171,000 | 551 |
| 2005/03/30 | 172,000 | 176,000 | 171,000 | 174,000 | 734 |
| 2005/03/29 | 177,000 | 179,000 | 172,000 | 173,000 | 499 |
| 2005/03/28 | 171,000 | 180,000 | 166,000 | 180,000 | 1,046 |
| 2005/03/25 | 173,000 | 174,000 | 168,000 | 171,000 | 542 |
| 2005/03/24 | 175,000 | 177,000 | 172,000 | 174,000 | 426 |
| 2005/03/23 | 180,000 | 180,000 | 171,000 | 177,000 | 875 |
| 2005/03/22 | 178,000 | 182,000 | 175,000 | 180,000 | 2,235 |
| 2005/03/18 | 175,000 | 184,000 | 175,000 | 178,000 | 2,431 |
| 2005/03/17 | 172,000 | 174,000 | 169,000 | 172,000 | 761 |
| 2005/03/16 | 172,000 | 177,000 | 170,000 | 174,000 | 960 |
| 2005/03/15 | 183,000 | 183,000 | 170,000 | 173,000 | 2,066 |
| 2005/03/14 | 185,000 | 186,000 | 179,000 | 180,000 | 4,170 |
| 2005/03/11 | 163,000 | 190,000 | 163,000 | 186,000 | 13,190 |
| 2005/03/10 | 161,000 | 164,000 | 160,000 | 161,000 | 1,521 |
| 2005/03/09 | 159,000 | 161,000 | 158,000 | 160,000 | 574 |
| 2005/03/08 | 162,000 | 162,000 | 160,000 | 160,000 | 154 |
| 2005/03/07 | 161,000 | 164,000 | 160,000 | 162,000 | 633 |
| 2005/03/04 | 160,000 | 161,000 | 159,000 | 159,000 | 406 |
| 2005/03/03 | 162,000 | 163,000 | 161,000 | 162,000 | 233 |
| 2005/03/02 | 164,000 | 166,000 | 162,000 | 164,000 | 463 |
| 2005/03/01 | 166,000 | 166,000 | 162,000 | 164,000 | 253 |
| 2005/02/28 | 165,000 | 167,000 | 163,000 | 166,000 | 404 |
| 2005/02/25 | 164,000 | 167,000 | 162,000 | 165,000 | 943 |
| 2005/02/24 | 159,000 | 163,000 | 157,000 | 163,000 | 457 |
| 2005/02/23 | 158,000 | 159,000 | 154,000 | 157,000 | 477 |
| 2005/02/22 | 158,000 | 159,000 | 156,000 | 159,000 | 234 |
| 2005/02/21 | 158,000 | 160,000 | 155,000 | 158,000 | 455 |
| 2005/02/18 | 160,000 | 160,000 | 156,000 | 157,000 | 480 |
| 2005/02/17 | 157,000 | 162,000 | 155,000 | 162,000 | 601 |
| 2005/02/16 | 165,000 | 168,000 | 160,000 | 160,000 | 1,252 |
| 2005/02/15 | 167,000 | 168,000 | 163,000 | 167,000 | 928 |
| 2005/02/14 | 161,000 | 167,000 | 161,000 | 167,000 | 1,026 |
| 2005/02/10 | 164,000 | 164,000 | 161,000 | 164,000 | 463 |
| 2005/02/09 | 162,000 | 164,000 | 160,000 | 164,000 | 306 |
| 2005/02/08 | 165,000 | 166,000 | 162,000 | 162,000 | 437 |
| 2005/02/07 | 167,000 | 167,000 | 162,000 | 163,000 | 354 |
| 2005/02/04 | 169,000 | 169,000 | 162,000 | 167,000 | 1,004 |
| 2005/02/03 | 172,000 | 172,000 | 165,000 | 170,000 | 2,680 |
| 2005/02/02 | 164,000 | 171,000 | 164,000 | 170,000 | 2,779 |
| 2005/02/01 | 165,000 | 167,000 | 164,000 | 164,000 | 2,024 |
| 2005/01/31 | 163,000 | 165,000 | 160,000 | 165,000 | 2,157 |
| 2005/01/28 | 156,000 | 161,000 | 156,000 | 160,000 | 1,028 |
| 2005/01/27 | 156,000 | 158,000 | 153,000 | 155,000 | 1,070 |
| 2005/01/26 | 161,000 | 161,000 | 157,000 | 158,000 | 999 |
| 2005/01/25 | 164,000 | 164,000 | 158,000 | 160,000 | 1,224 |
| 2005/01/24 | 161,000 | 165,000 | 158,000 | 164,000 | 1,675 |
| 2005/01/21 | 159,000 | 163,000 | 158,000 | 159,000 | 1,326 |
| 2005/01/20 | 163,000 | 164,000 | 162,000 | 163,000 | 645 |
| 2005/01/19 | 168,000 | 174,000 | 163,000 | 167,000 | 3,069 |
| 2005/01/18 | 171,000 | 174,000 | 164,000 | 168,000 | 2,986 |
| 2005/01/17 | 159,000 | 172,000 | 158,000 | 171,000 | 4,624 |
| 2005/01/14 | 155,000 | 159,000 | 153,000 | 158,000 | 812 |
| 2005/01/13 | 159,000 | 163,000 | 156,000 | 158,000 | 1,262 |
| 2005/01/12 | 160,000 | 162,000 | 157,000 | 159,000 | 1,969 |
| 2005/01/11 | 153,000 | 159,000 | 153,000 | 157,000 | 1,328 |
| 2005/01/07 | 155,000 | 155,000 | 149,000 | 152,000 | 548 |
| 2005/01/06 | 153,000 | 155,000 | 150,000 | 154,000 | 709 |
| 2005/01/05 | 151,000 | 157,000 | 150,000 | 154,000 | 1,516 |
| 2005/01/04 | 149,000 | 152,000 | 148,000 | 152,000 | 423 |