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 |
|---|---|---|---|---|---|
| 2007/12/28 | 100,000 | 103,000 | 99,600 | 103,000 | 293 |
| 2007/12/27 | 101,000 | 101,000 | 99,300 | 100,000 | 339 |
| 2007/12/26 | 101,000 | 104,000 | 99,900 | 103,000 | 378 |
| 2007/12/25 | 99,300 | 101,000 | 99,300 | 101,000 | 679 |
| 2007/12/21 | 98,100 | 99,500 | 96,000 | 98,500 | 738 |
| 2007/12/20 | 101,000 | 101,000 | 98,200 | 99,100 | 752 |
| 2007/12/19 | 106,000 | 107,000 | 100,000 | 100,000 | 349 |
| 2007/12/18 | 99,000 | 105,000 | 99,000 | 104,000 | 369 |
| 2007/12/17 | 104,000 | 106,000 | 99,000 | 99,000 | 415 |
| 2007/12/14 | 109,000 | 112,000 | 103,000 | 104,000 | 704 |
| 2007/12/13 | 111,000 | 113,000 | 110,000 | 110,000 | 479 |
| 2007/12/12 | 111,000 | 113,000 | 109,000 | 111,000 | 418 |
| 2007/12/11 | 114,000 | 115,000 | 113,000 | 113,000 | 423 |
| 2007/12/10 | 111,000 | 115,000 | 111,000 | 114,000 | 452 |
| 2007/12/07 | 107,000 | 115,000 | 107,000 | 113,000 | 1,217 |
| 2007/12/06 | 114,000 | 114,000 | 106,000 | 108,000 | 1,399 |
| 2007/12/05 | 112,000 | 115,000 | 110,000 | 113,000 | 939 |
| 2007/12/04 | 116,000 | 116,000 | 113,000 | 113,000 | 928 |
| 2007/12/03 | 114,000 | 119,000 | 113,000 | 116,000 | 887 |
| 2007/11/30 | 110,000 | 114,000 | 110,000 | 112,000 | 693 |
| 2007/11/29 | 110,000 | 113,000 | 108,000 | 113,000 | 1,147 |
| 2007/11/28 | 104,000 | 109,000 | 103,000 | 106,000 | 875 |
| 2007/11/27 | 104,000 | 109,000 | 101,000 | 101,000 | 871 |
| 2007/11/26 | 106,000 | 108,000 | 104,000 | 105,000 | 451 |
| 2007/11/22 | 101,000 | 106,000 | 99,900 | 104,000 | 1,100 |
| 2007/11/21 | 99,200 | 101,000 | 98,500 | 99,500 | 857 |
| 2007/11/20 | 98,000 | 99,000 | 96,300 | 98,200 | 1,631 |
| 2007/11/19 | 106,000 | 106,000 | 99,000 | 99,900 | 977 |
| 2007/11/16 | 107,000 | 107,000 | 104,000 | 105,000 | 800 |
| 2007/11/15 | 111,000 | 111,000 | 105,000 | 107,000 | 1,473 |
| 2007/11/14 | 110,000 | 112,000 | 108,000 | 110,000 | 825 |
| 2007/11/13 | 109,000 | 109,000 | 104,000 | 106,000 | 1,590 |
| 2007/11/12 | 108,000 | 111,000 | 106,000 | 109,000 | 788 |
| 2007/11/09 | 111,000 | 115,000 | 109,000 | 111,000 | 898 |
| 2007/11/08 | 106,000 | 114,000 | 103,000 | 113,000 | 1,599 |
| 2007/11/07 | 116,000 | 123,000 | 106,000 | 109,000 | 2,480 |
| 2007/11/06 | 119,000 | 122,000 | 117,000 | 118,000 | 1,384 |
| 2007/11/05 | 128,000 | 128,000 | 119,000 | 121,000 | 1,191 |
| 2007/11/02 | 129,000 | 130,000 | 127,000 | 128,000 | 1,404 |
| 2007/11/01 | 134,000 | 138,000 | 129,000 | 133,000 | 1,851 |
| 2007/10/31 | 133,000 | 135,000 | 127,000 | 132,000 | 1,991 |
| 2007/10/30 | 131,000 | 135,000 | 130,000 | 134,000 | 1,991 |
| 2007/10/29 | 130,000 | 135,000 | 126,000 | 132,000 | 2,797 |
| 2007/10/26 | 122,000 | 136,000 | 121,000 | 133,000 | 4,786 |
| 2007/10/25 | 117,000 | 122,000 | 115,000 | 119,000 | 2,212 |
| 2007/10/24 | 119,000 | 124,000 | 116,000 | 117,000 | 2,650 |
| 2007/10/23 | 118,000 | 123,000 | 114,000 | 115,000 | 3,922 |
| 2007/10/22 | 98,000 | 112,000 | 97,800 | 108,000 | 2,775 |
| 2007/10/19 | 102,000 | 105,000 | 99,100 | 103,000 | 1,188 |
| 2007/10/18 | 97,300 | 104,000 | 97,300 | 104,000 | 1,409 |
| 2007/10/17 | 96,500 | 99,200 | 93,900 | 96,500 | 2,165 |
| 2007/10/16 | 102,000 | 104,000 | 97,700 | 99,500 | 1,806 |
| 2007/10/15 | 114,000 | 116,000 | 104,000 | 108,000 | 2,064 |
| 2007/10/12 | 117,000 | 118,000 | 113,000 | 115,000 | 1,062 |
| 2007/10/11 | 112,000 | 122,000 | 111,000 | 119,000 | 811 |
| 2007/10/10 | 124,000 | 124,000 | 112,000 | 116,000 | 1,632 |
| 2007/10/09 | 126,000 | 127,000 | 119,000 | 120,000 | 2,783 |
| 2007/10/05 | 115,000 | 115,000 | 108,000 | 112,000 | 793 |
| 2007/10/04 | 104,000 | 116,000 | 103,000 | 114,000 | 3,456 |
| 2007/10/03 | 96,300 | 106,000 | 95,900 | 103,000 | 2,632 |
| 2007/10/02 | 95,200 | 95,700 | 94,300 | 95,700 | 458 |
| 2007/10/01 | 96,800 | 97,000 | 94,000 | 94,400 | 589 |
| 2007/09/28 | 98,000 | 98,000 | 91,500 | 95,800 | 898 |
| 2007/09/27 | 93,000 | 98,900 | 92,500 | 97,000 | 1,353 |
| 2007/09/26 | 88,400 | 93,700 | 88,200 | 92,000 | 701 |
| 2007/09/25 | 86,600 | 87,500 | 84,700 | 87,500 | 240 |
| 2007/09/21 | 87,000 | 87,400 | 86,500 | 86,600 | 476 |
| 2007/09/20 | 88,000 | 88,900 | 86,600 | 87,800 | 358 |
| 2007/09/19 | 87,200 | 88,000 | 86,000 | 87,000 | 163 |
| 2007/09/18 | 87,500 | 87,500 | 85,600 | 86,500 | 438 |
| 2007/09/14 | 85,000 | 86,500 | 85,000 | 86,400 | 599 |
| 2007/09/13 | 86,000 | 86,000 | 83,900 | 85,000 | 507 |
| 2007/09/12 | 86,700 | 86,900 | 81,500 | 85,000 | 421 |
| 2007/09/11 | 82,500 | 84,700 | 78,600 | 83,700 | 1,041 |
| 2007/09/10 | 82,000 | 83,500 | 81,500 | 83,000 | 803 |
| 2007/09/07 | 86,400 | 92,400 | 84,000 | 87,000 | 1,662 |
| 2007/09/06 | 84,500 | 84,800 | 81,500 | 83,400 | 1,599 |
| 2007/09/05 | 92,400 | 92,600 | 86,200 | 87,500 | 1,678 |
| 2007/09/04 | 94,300 | 94,300 | 92,000 | 92,300 | 430 |
| 2007/09/03 | 93,200 | 94,800 | 92,200 | 94,800 | 549 |
| 2007/08/31 | 91,500 | 92,700 | 91,000 | 92,200 | 1,535 |
| 2007/08/30 | 91,900 | 92,500 | 91,700 | 91,900 | 616 |
| 2007/08/29 | 90,800 | 91,400 | 90,100 | 91,000 | 718 |
| 2007/08/28 | 92,800 | 93,700 | 92,000 | 93,500 | 448 |
| 2007/08/27 | 90,800 | 92,900 | 89,900 | 92,800 | 2,557 |
| 2007/08/24 | 93,000 | 93,300 | 89,700 | 89,900 | 1,566 |
| 2007/08/23 | 91,600 | 96,000 | 91,300 | 95,000 | 1,280 |
| 2007/08/22 | 94,200 | 96,000 | 90,200 | 90,800 | 1,002 |
| 2007/08/21 | 95,500 | 97,500 | 94,600 | 95,200 | 1,372 |
| 2007/08/20 | 98,000 | 99,600 | 96,000 | 97,500 | 1,100 |
| 2007/08/17 | 99,600 | 99,800 | 96,000 | 97,600 | 603 |
| 2007/08/16 | 102,000 | 102,000 | 97,500 | 99,900 | 1,029 |
| 2007/08/15 | 102,000 | 105,000 | 101,000 | 102,000 | 810 |
| 2007/08/14 | 100,000 | 108,000 | 99,800 | 106,000 | 991 |
| 2007/08/13 | 101,000 | 104,000 | 99,100 | 99,800 | 677 |
| 2007/08/10 | 98,000 | 105,000 | 95,800 | 105,000 | 1,174 |
| 2007/08/09 | 105,000 | 108,000 | 100,000 | 101,000 | 1,922 |
| 2007/08/08 | 114,000 | 114,000 | 105,000 | 106,000 | 1,474 |
| 2007/08/07 | 119,000 | 120,000 | 112,000 | 114,000 | 930 |
| 2007/08/06 | 117,000 | 119,000 | 115,000 | 118,000 | 308 |
| 2007/08/03 | 119,000 | 121,000 | 119,000 | 121,000 | 847 |
| 2007/08/02 | 123,000 | 123,000 | 117,000 | 118,000 | 938 |
| 2007/08/01 | 123,000 | 126,000 | 118,000 | 125,000 | 1,070 |
| 2007/07/31 | 122,000 | 126,000 | 122,000 | 123,000 | 349 |
| 2007/07/30 | 120,000 | 124,000 | 120,000 | 122,000 | 566 |
| 2007/07/27 | 113,000 | 123,000 | 111,000 | 122,000 | 2,687 |
| 2007/07/26 | 129,000 | 131,000 | 118,000 | 119,000 | 2,310 |
| 2007/07/25 | 127,000 | 128,000 | 125,000 | 127,000 | 1,508 |
| 2007/07/24 | 135,000 | 136,000 | 128,000 | 131,000 | 2,134 |
| 2007/07/23 | 148,000 | 150,000 | 134,000 | 136,000 | 2,527 |
| 2007/07/20 | 140,000 | 142,000 | 139,000 | 142,000 | 658 |
| 2007/07/19 | 139,000 | 141,000 | 137,000 | 140,000 | 774 |
| 2007/07/18 | 140,000 | 140,000 | 139,000 | 140,000 | 342 |
| 2007/07/17 | 141,000 | 143,000 | 139,000 | 140,000 | 602 |
| 2007/07/13 | 141,000 | 142,000 | 139,000 | 140,000 | 183 |
| 2007/07/12 | 138,000 | 144,000 | 138,000 | 140,000 | 668 |
| 2007/07/11 | 140,000 | 140,000 | 137,000 | 140,000 | 1,372 |
| 2007/07/10 | 147,000 | 147,000 | 141,000 | 143,000 | 1,239 |
| 2007/07/09 | 151,000 | 151,000 | 147,000 | 149,000 | 942 |
| 2007/07/06 | 145,000 | 149,000 | 145,000 | 149,000 | 249 |
| 2007/07/05 | 150,000 | 150,000 | 144,000 | 147,000 | 372 |
| 2007/07/04 | 151,000 | 152,000 | 149,000 | 151,000 | 159 |
| 2007/07/03 | 151,000 | 152,000 | 148,000 | 150,000 | 624 |
| 2007/07/02 | 151,000 | 153,000 | 151,000 | 153,000 | 152 |
| 2007/06/29 | 149,000 | 150,000 | 149,000 | 150,000 | 330 |
| 2007/06/28 | 148,000 | 151,000 | 148,000 | 150,000 | 444 |
| 2007/06/27 | 151,000 | 152,000 | 146,000 | 148,000 | 889 |
| 2007/06/26 | 156,000 | 158,000 | 151,000 | 151,000 | 498 |
| 2007/06/25 | 153,000 | 160,000 | 152,000 | 159,000 | 917 |
| 2007/06/22 | 156,000 | 157,000 | 152,000 | 156,000 | 841 |
| 2007/06/21 | 151,000 | 156,000 | 151,000 | 156,000 | 1,197 |
| 2007/06/20 | 150,000 | 153,000 | 150,000 | 152,000 | 188 |
| 2007/06/19 | 149,000 | 150,000 | 148,000 | 150,000 | 253 |
| 2007/06/18 | 148,000 | 150,000 | 146,000 | 148,000 | 490 |
| 2007/06/15 | 146,000 | 148,000 | 144,000 | 145,000 | 823 |
| 2007/06/14 | 146,000 | 148,000 | 143,000 | 144,000 | 1,359 |
| 2007/06/13 | 149,000 | 150,000 | 146,000 | 148,000 | 228 |
| 2007/06/12 | 151,000 | 154,000 | 146,000 | 152,000 | 419 |
| 2007/06/11 | 156,000 | 156,000 | 151,000 | 151,000 | 278 |
| 2007/06/08 | 151,000 | 155,000 | 150,000 | 154,000 | 311 |
| 2007/06/07 | 156,000 | 158,000 | 153,000 | 153,000 | 393 |
| 2007/06/06 | 157,000 | 159,000 | 156,000 | 159,000 | 264 |
| 2007/06/05 | 156,000 | 157,000 | 155,000 | 156,000 | 207 |
| 2007/06/04 | 161,000 | 162,000 | 155,000 | 156,000 | 648 |
| 2007/06/01 | 160,000 | 162,000 | 159,000 | 161,000 | 512 |
| 2007/05/31 | 162,000 | 162,000 | 157,000 | 158,000 | 311 |
| 2007/05/30 | 157,000 | 159,000 | 156,000 | 157,000 | 510 |
| 2007/05/29 | 155,000 | 159,000 | 155,000 | 156,000 | 328 |
| 2007/05/28 | 157,000 | 160,000 | 156,000 | 158,000 | 629 |
| 2007/05/25 | 154,000 | 158,000 | 152,000 | 156,000 | 284 |
| 2007/05/24 | 154,000 | 156,000 | 154,000 | 156,000 | 319 |
| 2007/05/23 | 159,000 | 160,000 | 156,000 | 158,000 | 313 |
| 2007/05/22 | 155,000 | 160,000 | 153,000 | 158,000 | 526 |
| 2007/05/21 | 156,000 | 160,000 | 156,000 | 158,000 | 491 |
| 2007/05/18 | 158,000 | 161,000 | 154,000 | 159,000 | 936 |
| 2007/05/17 | 159,000 | 160,000 | 157,000 | 158,000 | 286 |
| 2007/05/16 | 157,000 | 159,000 | 153,000 | 156,000 | 358 |
| 2007/05/15 | 156,000 | 157,000 | 148,000 | 157,000 | 981 |
| 2007/05/14 | 165,000 | 165,000 | 156,000 | 157,000 | 476 |
| 2007/05/11 | 160,000 | 163,000 | 160,000 | 163,000 | 186 |
| 2007/05/10 | 163,000 | 166,000 | 161,000 | 161,000 | 438 |
| 2007/05/09 | 160,000 | 162,000 | 160,000 | 162,000 | 300 |
| 2007/05/08 | 165,000 | 165,000 | 160,000 | 163,000 | 428 |
| 2007/05/07 | 167,000 | 167,000 | 162,000 | 165,000 | 413 |
| 2007/05/02 | 163,000 | 168,000 | 159,000 | 163,000 | 581 |
| 2007/05/01 | 163,000 | 163,000 | 159,000 | 162,000 | 283 |
| 2007/04/27 | 158,000 | 167,000 | 153,000 | 163,000 | 1,215 |
| 2007/04/26 | 146,000 | 163,000 | 146,000 | 158,000 | 1,946 |
| 2007/04/25 | 145,000 | 146,000 | 142,000 | 145,000 | 923 |
| 2007/04/24 | 145,000 | 149,000 | 140,000 | 142,000 | 1,332 |
| 2007/04/23 | 150,000 | 157,000 | 148,000 | 150,000 | 1,656 |
| 2007/04/20 | 150,000 | 151,000 | 146,000 | 150,000 | 1,017 |
| 2007/04/19 | 150,000 | 159,000 | 150,000 | 151,000 | 1,459 |
| 2007/04/18 | 155,000 | 160,000 | 150,000 | 154,000 | 1,627 |
| 2007/04/17 | 164,000 | 165,000 | 141,000 | 152,000 | 3,307 |
| 2007/04/16 | 164,000 | 170,000 | 162,000 | 165,000 | 1,641 |
| 2007/04/13 | 180,000 | 181,000 | 177,000 | 178,000 | 331 |
| 2007/04/12 | 178,000 | 182,000 | 178,000 | 181,000 | 191 |
| 2007/04/11 | 181,000 | 183,000 | 179,000 | 181,000 | 294 |
| 2007/04/10 | 185,000 | 187,000 | 182,000 | 183,000 | 342 |
| 2007/04/09 | 190,000 | 191,000 | 187,000 | 189,000 | 332 |
| 2007/04/06 | 195,000 | 195,000 | 191,000 | 193,000 | 638 |
| 2007/04/05 | 195,000 | 197,000 | 194,000 | 195,000 | 294 |
| 2007/04/04 | 197,000 | 198,000 | 193,000 | 195,000 | 310 |
| 2007/04/03 | 194,000 | 196,000 | 194,000 | 195,000 | 197 |
| 2007/04/02 | 198,000 | 198,000 | 193,000 | 197,000 | 285 |
| 2007/03/30 | 196,000 | 198,000 | 194,000 | 198,000 | 195 |
| 2007/03/29 | 194,000 | 197,000 | 192,000 | 195,000 | 213 |
| 2007/03/28 | 195,000 | 195,000 | 188,000 | 194,000 | 676 |
| 2007/03/27 | 199,000 | 199,000 | 194,000 | 195,000 | 392 |
| 2007/03/26 | 192,000 | 199,000 | 192,000 | 198,000 | 575 |
| 2007/03/23 | 193,000 | 194,000 | 192,000 | 193,000 | 392 |
| 2007/03/22 | 188,000 | 199,000 | 188,000 | 195,000 | 801 |
| 2007/03/20 | 188,000 | 192,000 | 187,000 | 190,000 | 648 |
| 2007/03/19 | 186,000 | 187,000 | 183,000 | 185,000 | 643 |
| 2007/03/16 | 181,000 | 185,000 | 179,000 | 185,000 | 733 |
| 2007/03/15 | 187,000 | 187,000 | 179,000 | 180,000 | 483 |
| 2007/03/14 | 179,000 | 188,000 | 178,000 | 187,000 | 341 |
| 2007/03/13 | 187,000 | 188,000 | 182,000 | 185,000 | 240 |
| 2007/03/12 | 188,000 | 189,000 | 184,000 | 184,000 | 366 |
| 2007/03/09 | 183,000 | 186,000 | 182,000 | 186,000 | 453 |
| 2007/03/08 | 173,000 | 182,000 | 170,000 | 180,000 | 615 |
| 2007/03/07 | 182,000 | 185,000 | 173,000 | 174,000 | 1,267 |
| 2007/03/06 | 178,000 | 189,000 | 178,000 | 182,000 | 608 |
| 2007/03/05 | 192,000 | 192,000 | 180,000 | 181,000 | 485 |
| 2007/03/02 | 195,000 | 196,000 | 191,000 | 192,000 | 631 |
| 2007/03/01 | 195,000 | 196,000 | 188,000 | 195,000 | 1,425 |
| 2007/02/28 | 187,000 | 198,000 | 187,000 | 194,000 | 1,170 |
| 2007/02/27 | 206,000 | 208,000 | 203,000 | 207,000 | 561 |
| 2007/02/26 | 203,000 | 207,000 | 200,000 | 204,000 | 1,201 |
| 2007/02/23 | 199,000 | 200,000 | 197,000 | 200,000 | 796 |
| 2007/02/22 | 192,000 | 200,000 | 192,000 | 199,000 | 1,370 |
| 2007/02/21 | 197,000 | 198,000 | 193,000 | 195,000 | 1,305 |
| 2007/02/20 | 199,000 | 200,000 | 197,000 | 197,000 | 267 |
| 2007/02/19 | 198,000 | 201,000 | 196,000 | 199,000 | 612 |
| 2007/02/16 | 203,000 | 203,000 | 198,000 | 198,000 | 693 |
| 2007/02/15 | 204,000 | 207,000 | 202,000 | 206,000 | 504 |
| 2007/02/14 | 210,000 | 212,000 | 208,000 | 208,000 | 178 |
| 2007/02/13 | 210,000 | 212,000 | 209,000 | 209,000 | 273 |
| 2007/02/09 | 209,000 | 211,000 | 209,000 | 211,000 | 201 |
| 2007/02/08 | 215,000 | 215,000 | 211,000 | 212,000 | 264 |
| 2007/02/07 | 215,000 | 218,000 | 215,000 | 217,000 | 138 |
| 2007/02/06 | 216,000 | 217,000 | 214,000 | 216,000 | 251 |
| 2007/02/05 | 216,000 | 218,000 | 214,000 | 215,000 | 199 |
| 2007/02/02 | 220,000 | 221,000 | 217,000 | 218,000 | 457 |
| 2007/02/01 | 218,000 | 220,000 | 217,000 | 219,000 | 369 |
| 2007/01/31 | 222,000 | 223,000 | 216,000 | 216,000 | 728 |
| 2007/01/30 | 217,000 | 217,000 | 211,000 | 211,000 | 553 |
| 2007/01/29 | 218,000 | 219,000 | 215,000 | 217,000 | 179 |
| 2007/01/26 | 217,000 | 220,000 | 214,000 | 219,000 | 321 |
| 2007/01/25 | 220,000 | 220,000 | 213,000 | 215,000 | 213 |
| 2007/01/24 | 221,000 | 225,000 | 218,000 | 219,000 | 275 |
| 2007/01/23 | 217,000 | 224,000 | 214,000 | 224,000 | 822 |
| 2007/01/22 | 213,000 | 218,000 | 210,000 | 217,000 | 1,145 |
| 2007/01/19 | 213,000 | 223,000 | 213,000 | 222,000 | 866 |
| 2007/01/18 | 214,000 | 220,000 | 214,000 | 217,000 | 896 |
| 2007/01/17 | 208,000 | 211,000 | 204,000 | 210,000 | 804 |
| 2007/01/16 | 207,000 | 209,000 | 204,000 | 209,000 | 406 |
| 2007/01/15 | 205,000 | 211,000 | 205,000 | 207,000 | 536 |
| 2007/01/12 | 198,000 | 205,000 | 197,000 | 205,000 | 597 |
| 2007/01/11 | 200,000 | 202,000 | 198,000 | 199,000 | 293 |
| 2007/01/10 | 200,000 | 202,000 | 196,000 | 200,000 | 207 |
| 2007/01/09 | 200,000 | 201,000 | 198,000 | 199,000 | 297 |
| 2007/01/05 | 205,000 | 205,000 | 200,000 | 201,000 | 223 |
| 2007/01/04 | 195,000 | 205,000 | 192,000 | 203,000 | 686 |