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 |
|---|---|---|---|---|---|
| 2008/12/30 | 20,490 | 20,580 | 20,150 | 20,580 | 145 |
| 2008/12/29 | 20,900 | 20,900 | 20,170 | 20,190 | 440 |
| 2008/12/26 | 19,700 | 20,600 | 19,050 | 20,300 | 913 |
| 2008/12/25 | 20,000 | 20,000 | 19,000 | 19,500 | 501 |
| 2008/12/24 | 21,000 | 21,000 | 19,690 | 20,000 | 562 |
| 2008/12/22 | 20,080 | 21,080 | 19,820 | 21,080 | 716 |
| 2008/12/19 | 19,680 | 20,740 | 19,680 | 19,880 | 969 |
| 2008/12/18 | 18,800 | 19,690 | 18,800 | 19,480 | 715 |
| 2008/12/17 | 21,500 | 22,110 | 19,210 | 19,600 | 1,577 |
| 2008/12/16 | 22,740 | 23,200 | 20,640 | 21,200 | 2,206 |
| 2008/12/15 | 21,380 | 23,770 | 20,840 | 23,640 | 1,948 |
| 2008/12/12 | 20,510 | 20,860 | 19,200 | 20,780 | 2,241 |
| 2008/12/11 | 23,400 | 23,400 | 20,200 | 20,680 | 4,191 |
| 2008/12/10 | 18,600 | 20,400 | 18,000 | 20,400 | 1,838 |
| 2008/12/09 | 17,000 | 18,500 | 17,000 | 18,400 | 3,024 |
| 2008/12/08 | 17,040 | 17,310 | 15,660 | 16,500 | 2,227 |
| 2008/12/05 | 17,700 | 17,980 | 16,300 | 16,850 | 2,592 |
| 2008/12/04 | 20,010 | 20,300 | 17,560 | 18,300 | 2,359 |
| 2008/12/03 | 21,750 | 21,750 | 20,310 | 20,310 | 1,784 |
| 2008/12/02 | 21,410 | 22,290 | 21,110 | 21,320 | 1,755 |
| 2008/12/01 | 25,200 | 25,200 | 22,910 | 22,910 | 1,297 |
| 2008/11/28 | 23,900 | 25,500 | 23,200 | 25,500 | 1,490 |
| 2008/11/27 | 22,300 | 24,430 | 22,300 | 23,300 | 1,444 |
| 2008/11/26 | 22,270 | 23,240 | 21,240 | 21,700 | 1,659 |
| 2008/11/25 | 28,870 | 28,870 | 23,170 | 23,170 | 2,167 |
| 2008/11/21 | 22,270 | 26,170 | 21,700 | 26,170 | 1,342 |
| 2008/11/20 | 23,770 | 24,400 | 23,170 | 23,170 | 1,623 |
| 2008/11/19 | 27,610 | 27,960 | 25,840 | 26,170 | 926 |
| 2008/11/18 | 27,300 | 28,500 | 27,300 | 28,210 | 1,089 |
| 2008/11/17 | 27,750 | 29,490 | 27,000 | 28,200 | 612 |
| 2008/11/14 | 32,350 | 32,350 | 28,500 | 28,950 | 1,190 |
| 2008/11/13 | 32,400 | 33,350 | 30,600 | 30,750 | 1,158 |
| 2008/11/12 | 37,250 | 38,200 | 33,250 | 34,000 | 2,167 |
| 2008/11/11 | 32,100 | 36,600 | 32,000 | 36,500 | 1,274 |
| 2008/11/10 | 34,100 | 35,000 | 32,600 | 33,700 | 746 |
| 2008/11/07 | 31,450 | 34,600 | 30,000 | 33,300 | 1,257 |
| 2008/11/06 | 34,800 | 35,700 | 33,300 | 33,450 | 753 |
| 2008/11/05 | 35,000 | 37,800 | 35,000 | 37,200 | 789 |
| 2008/11/04 | 36,600 | 36,600 | 33,300 | 35,200 | 1,148 |
| 2008/10/31 | 27,800 | 32,600 | 27,800 | 32,600 | 1,906 |
| 2008/10/30 | 26,900 | 29,600 | 26,500 | 29,600 | 1,347 |
| 2008/10/29 | 29,700 | 30,100 | 26,020 | 26,600 | 2,011 |
| 2008/10/28 | 26,810 | 28,990 | 24,570 | 27,290 | 2,689 |
| 2008/10/27 | 31,200 | 33,500 | 27,350 | 27,410 | 2,342 |
| 2008/10/24 | 34,650 | 39,000 | 29,800 | 30,800 | 5,570 |
| 2008/10/23 | 29,500 | 32,650 | 27,650 | 32,650 | 3,553 |
| 2008/10/22 | 26,950 | 29,650 | 26,650 | 29,650 | 1,179 |
| 2008/10/21 | 26,350 | 26,650 | 25,600 | 26,650 | 1,306 |
| 2008/10/20 | 21,280 | 24,670 | 21,110 | 23,650 | 3,615 |
| 2008/10/17 | 26,980 | 27,000 | 23,380 | 23,380 | 3,290 |
| 2008/10/16 | 26,380 | 27,900 | 26,380 | 26,380 | 1,880 |
| 2008/10/15 | 31,900 | 31,900 | 28,400 | 29,380 | 1,804 |
| 2008/10/14 | 32,350 | 32,550 | 31,500 | 32,300 | 2,657 |
| 2008/10/10 | 30,350 | 30,450 | 29,550 | 29,550 | 1,135 |
| 2008/10/09 | 31,300 | 36,450 | 31,300 | 33,550 | 3,131 |
| 2008/10/08 | 35,300 | 37,400 | 32,900 | 32,900 | 2,537 |
| 2008/10/07 | 35,100 | 38,550 | 35,100 | 36,900 | 3,116 |
| 2008/10/06 | 41,100 | 41,850 | 39,100 | 39,100 | 1,852 |
| 2008/10/03 | 46,000 | 46,800 | 42,800 | 43,100 | 1,977 |
| 2008/10/02 | 48,900 | 48,900 | 46,800 | 46,800 | 791 |
| 2008/10/01 | 49,500 | 50,400 | 47,400 | 48,100 | 964 |
| 2008/09/30 | 45,750 | 48,650 | 45,750 | 48,650 | 1,649 |
| 2008/09/29 | 49,700 | 53,000 | 48,300 | 48,550 | 1,399 |
| 2008/09/26 | 55,000 | 55,500 | 50,000 | 50,700 | 1,079 |
| 2008/09/25 | 54,800 | 56,000 | 53,500 | 54,500 | 976 |
| 2008/09/24 | 58,600 | 59,100 | 56,800 | 56,800 | 1,427 |
| 2008/09/22 | 56,000 | 58,000 | 54,600 | 57,000 | 1,833 |
| 2008/09/19 | 52,900 | 56,700 | 52,400 | 53,500 | 2,177 |
| 2008/09/18 | 50,100 | 53,500 | 48,900 | 52,900 | 2,928 |
| 2008/09/17 | 57,400 | 57,400 | 52,100 | 52,100 | 1,475 |
| 2008/09/16 | 51,900 | 60,000 | 51,900 | 53,900 | 3,938 |
| 2008/09/12 | 53,400 | 56,900 | 51,500 | 56,900 | 2,998 |
| 2008/09/11 | 50,900 | 53,100 | 48,500 | 51,900 | 3,186 |
| 2008/09/10 | 48,000 | 52,300 | 47,850 | 49,900 | 3,395 |
| 2008/09/09 | 47,900 | 51,900 | 47,550 | 50,800 | 4,138 |
| 2008/09/08 | 46,700 | 47,900 | 46,700 | 47,900 | 1,245 |
| 2008/09/05 | 40,650 | 43,950 | 40,000 | 43,900 | 1,364 |
| 2008/09/04 | 40,300 | 44,100 | 40,300 | 41,450 | 1,984 |
| 2008/09/03 | 43,500 | 45,900 | 40,100 | 42,300 | 4,600 |
| 2008/09/02 | 39,250 | 43,450 | 39,250 | 41,900 | 2,682 |
| 2008/09/01 | 39,150 | 42,350 | 39,050 | 40,050 | 3,756 |
| 2008/08/29 | 39,800 | 42,750 | 38,050 | 42,750 | 2,162 |
| 2008/08/28 | 44,550 | 44,950 | 41,750 | 41,750 | 1,400 |
| 2008/08/27 | 48,050 | 48,050 | 45,450 | 45,750 | 1,397 |
| 2008/08/26 | 48,800 | 49,500 | 47,800 | 49,450 | 436 |
| 2008/08/25 | 49,150 | 51,400 | 48,800 | 48,800 | 1,273 |
| 2008/08/22 | 50,900 | 51,900 | 49,000 | 49,750 | 991 |
| 2008/08/21 | 48,100 | 52,100 | 48,100 | 51,900 | 899 |
| 2008/08/20 | 47,600 | 49,000 | 47,000 | 48,050 | 1,129 |
| 2008/08/19 | 50,000 | 50,000 | 46,600 | 49,300 | 709 |
| 2008/08/18 | 48,900 | 52,200 | 48,900 | 49,800 | 424 |
| 2008/08/15 | 50,500 | 51,000 | 46,000 | 50,200 | 1,456 |
| 2008/08/14 | 51,000 | 53,000 | 51,000 | 51,000 | 548 |
| 2008/08/13 | 56,200 | 56,900 | 56,000 | 56,000 | 528 |
| 2008/08/12 | 56,200 | 57,200 | 56,200 | 56,400 | 486 |
| 2008/08/11 | 56,800 | 58,000 | 56,100 | 56,500 | 385 |
| 2008/08/08 | 55,500 | 57,500 | 55,500 | 56,700 | 559 |
| 2008/08/07 | 56,000 | 57,000 | 56,000 | 56,200 | 206 |
| 2008/08/06 | 57,100 | 57,300 | 55,600 | 56,300 | 374 |
| 2008/08/05 | 56,500 | 57,900 | 54,600 | 55,100 | 748 |
| 2008/08/04 | 59,200 | 60,000 | 56,100 | 56,100 | 607 |
| 2008/08/01 | 60,000 | 61,500 | 59,800 | 60,200 | 315 |
| 2008/07/31 | 62,600 | 62,900 | 61,000 | 61,500 | 628 |
| 2008/07/30 | 63,200 | 64,000 | 62,800 | 63,500 | 195 |
| 2008/07/29 | 61,800 | 63,200 | 61,600 | 62,200 | 261 |
| 2008/07/28 | 63,400 | 65,000 | 61,900 | 63,200 | 547 |
| 2008/07/25 | 62,600 | 62,600 | 59,000 | 62,500 | 629 |
| 2008/07/24 | 65,000 | 66,000 | 62,600 | 62,600 | 421 |
| 2008/07/23 | 63,000 | 67,300 | 62,600 | 65,500 | 749 |
| 2008/07/22 | 61,700 | 63,500 | 59,300 | 63,500 | 1,527 |
| 2008/07/18 | 60,000 | 61,600 | 59,300 | 61,200 | 460 |
| 2008/07/17 | 62,000 | 62,800 | 59,200 | 59,400 | 496 |
| 2008/07/16 | 59,300 | 60,700 | 58,500 | 60,700 | 480 |
| 2008/07/15 | 64,800 | 65,500 | 61,300 | 61,300 | 819 |
| 2008/07/14 | 67,300 | 67,300 | 65,500 | 66,300 | 470 |
| 2008/07/11 | 67,000 | 68,000 | 65,100 | 67,400 | 263 |
| 2008/07/10 | 64,100 | 68,700 | 64,100 | 68,000 | 1,326 |
| 2008/07/09 | 66,300 | 66,500 | 64,600 | 64,600 | 604 |
| 2008/07/08 | 64,600 | 66,500 | 62,900 | 63,300 | 835 |
| 2008/07/07 | 60,700 | 65,800 | 60,000 | 64,500 | 955 |
| 2008/07/04 | 66,600 | 67,300 | 60,600 | 62,700 | 1,725 |
| 2008/07/03 | 64,600 | 67,300 | 62,100 | 65,500 | 811 |
| 2008/07/02 | 70,500 | 70,600 | 66,100 | 66,100 | 524 |
| 2008/07/01 | 69,900 | 72,000 | 69,100 | 71,100 | 371 |
| 2008/06/30 | 71,200 | 72,900 | 70,100 | 70,600 | 294 |
| 2008/06/27 | 70,000 | 72,200 | 68,100 | 72,200 | 715 |
| 2008/06/26 | 77,000 | 77,900 | 71,000 | 71,900 | 1,080 |
| 2008/06/25 | 70,000 | 74,000 | 69,400 | 74,000 | 1,082 |
| 2008/06/24 | 74,400 | 74,400 | 72,000 | 72,000 | 534 |
| 2008/06/23 | 77,800 | 78,900 | 76,200 | 76,800 | 220 |
| 2008/06/20 | 82,600 | 82,900 | 78,500 | 79,800 | 442 |
| 2008/06/19 | 81,800 | 81,800 | 74,800 | 81,600 | 764 |
| 2008/06/18 | 78,800 | 82,100 | 76,200 | 82,000 | 1,106 |
| 2008/06/17 | 70,100 | 74,800 | 70,100 | 74,800 | 265 |
| 2008/06/16 | 70,900 | 73,400 | 67,700 | 69,800 | 1,794 |
| 2008/06/13 | 74,000 | 74,800 | 71,400 | 71,900 | 622 |
| 2008/06/12 | 75,100 | 76,100 | 74,800 | 74,900 | 437 |
| 2008/06/11 | 76,000 | 76,500 | 75,800 | 76,100 | 293 |
| 2008/06/10 | 77,500 | 78,100 | 75,800 | 76,300 | 386 |
| 2008/06/09 | 76,600 | 78,100 | 76,200 | 76,600 | 526 |
| 2008/06/06 | 81,000 | 81,800 | 79,600 | 79,600 | 523 |
| 2008/06/05 | 79,000 | 81,500 | 79,000 | 80,700 | 287 |
| 2008/06/04 | 79,100 | 80,200 | 78,200 | 78,900 | 1,056 |
| 2008/06/03 | 81,700 | 81,700 | 76,200 | 78,600 | 1,421 |
| 2008/06/02 | 83,000 | 83,800 | 81,500 | 82,700 | 332 |
| 2008/05/30 | 85,300 | 86,000 | 84,100 | 84,100 | 606 |
| 2008/05/29 | 81,700 | 84,700 | 80,100 | 84,000 | 439 |
| 2008/05/28 | 88,600 | 88,700 | 81,200 | 81,400 | 1,793 |
| 2008/05/27 | 90,000 | 90,200 | 88,600 | 88,600 | 336 |
| 2008/05/26 | 89,600 | 91,000 | 89,600 | 90,000 | 226 |
| 2008/05/23 | 91,900 | 93,500 | 89,600 | 90,000 | 765 |
| 2008/05/22 | 89,800 | 92,100 | 87,200 | 91,500 | 1,645 |
| 2008/05/21 | 96,000 | 96,300 | 91,000 | 91,700 | 845 |
| 2008/05/20 | 97,000 | 99,000 | 97,000 | 97,000 | 539 |
| 2008/05/19 | 100,000 | 101,000 | 97,100 | 97,500 | 344 |
| 2008/05/16 | 103,000 | 105,000 | 99,800 | 101,000 | 442 |
| 2008/05/15 | 105,000 | 115,000 | 103,000 | 105,000 | 1,271 |
| 2008/05/14 | 98,400 | 109,000 | 96,700 | 106,000 | 1,263 |
| 2008/05/13 | 101,000 | 101,000 | 96,500 | 98,500 | 389 |
| 2008/05/12 | 96,000 | 102,000 | 95,300 | 101,000 | 1,068 |
| 2008/05/09 | 94,800 | 98,800 | 94,800 | 96,900 | 1,240 |
| 2008/05/08 | 92,400 | 94,900 | 91,300 | 93,800 | 579 |
| 2008/05/07 | 90,400 | 94,500 | 90,400 | 94,200 | 1,105 |
| 2008/05/02 | 88,100 | 90,000 | 87,900 | 88,400 | 230 |
| 2008/05/01 | 90,000 | 90,400 | 87,600 | 88,700 | 222 |
| 2008/04/30 | 89,400 | 91,500 | 88,100 | 90,000 | 422 |
| 2008/04/28 | 87,900 | 89,900 | 86,200 | 89,500 | 333 |
| 2008/04/25 | 87,600 | 88,400 | 84,600 | 88,200 | 712 |
| 2008/04/24 | 90,100 | 90,100 | 87,500 | 87,900 | 496 |
| 2008/04/23 | 89,900 | 91,000 | 89,200 | 90,500 | 543 |
| 2008/04/22 | 90,400 | 91,000 | 88,600 | 90,700 | 808 |
| 2008/04/21 | 91,300 | 96,200 | 91,200 | 91,400 | 1,430 |
| 2008/04/18 | 88,200 | 88,200 | 85,400 | 87,000 | 602 |
| 2008/04/17 | 86,000 | 89,500 | 84,300 | 89,200 | 2,044 |
| 2008/04/16 | 81,900 | 85,000 | 80,500 | 84,500 | 982 |
| 2008/04/15 | 77,200 | 79,000 | 75,700 | 78,900 | 725 |
| 2008/04/14 | 72,500 | 75,000 | 71,000 | 73,600 | 462 |
| 2008/04/11 | 72,900 | 78,700 | 72,900 | 76,500 | 777 |
| 2008/04/10 | 80,000 | 80,000 | 73,900 | 73,900 | 1,211 |
| 2008/04/09 | 81,900 | 84,800 | 79,000 | 83,900 | 2,689 |
| 2008/04/08 | 78,300 | 82,400 | 77,500 | 82,200 | 1,308 |
| 2008/04/07 | 73,100 | 77,500 | 73,100 | 77,300 | 1,674 |
| 2008/04/04 | 72,000 | 74,300 | 71,700 | 73,000 | 1,087 |
| 2008/04/03 | 70,000 | 72,400 | 70,000 | 71,400 | 992 |
| 2008/04/02 | 68,000 | 69,600 | 66,900 | 69,500 | 1,349 |
| 2008/04/01 | 65,300 | 67,000 | 65,300 | 66,800 | 593 |
| 2008/03/31 | 66,000 | 67,900 | 65,000 | 65,000 | 718 |
| 2008/03/28 | 64,600 | 67,200 | 64,200 | 65,900 | 821 |
| 2008/03/27 | 63,500 | 64,400 | 63,000 | 64,100 | 862 |
| 2008/03/26 | 64,000 | 64,500 | 62,100 | 63,000 | 392 |
| 2008/03/25 | 64,300 | 65,200 | 62,500 | 64,100 | 991 |
| 2008/03/24 | 64,300 | 65,000 | 63,700 | 64,100 | 812 |
| 2008/03/21 | 63,000 | 66,100 | 62,000 | 65,900 | 806 |
| 2008/03/19 | 62,500 | 64,800 | 62,000 | 64,800 | 1,025 |
| 2008/03/18 | 58,000 | 61,500 | 57,100 | 61,500 | 1,633 |
| 2008/03/17 | 55,000 | 58,900 | 54,500 | 56,500 | 1,606 |
| 2008/03/14 | 59,500 | 60,500 | 55,000 | 55,900 | 3,594 |
| 2008/03/13 | 62,100 | 63,700 | 59,000 | 59,900 | 1,304 |
| 2008/03/12 | 65,400 | 65,400 | 62,000 | 62,500 | 1,376 |
| 2008/03/11 | 62,300 | 64,000 | 61,100 | 62,400 | 1,824 |
| 2008/03/10 | 65,200 | 66,000 | 62,200 | 62,600 | 2,032 |
| 2008/03/07 | 71,100 | 71,100 | 65,800 | 67,200 | 1,374 |
| 2008/03/06 | 71,000 | 71,600 | 70,500 | 71,600 | 448 |
| 2008/03/05 | 73,600 | 73,600 | 69,900 | 72,400 | 732 |
| 2008/03/04 | 77,300 | 77,400 | 73,600 | 73,700 | 845 |
| 2008/03/03 | 81,200 | 81,600 | 77,300 | 77,900 | 448 |
| 2008/02/29 | 82,700 | 83,400 | 81,900 | 82,200 | 445 |
| 2008/02/28 | 84,000 | 84,800 | 82,000 | 82,700 | 498 |
| 2008/02/27 | 87,500 | 87,500 | 84,000 | 85,000 | 576 |
| 2008/02/26 | 87,200 | 88,400 | 87,200 | 87,500 | 1,471 |
| 2008/02/25 | 87,000 | 87,500 | 86,100 | 87,100 | 1,149 |
| 2008/02/22 | 87,000 | 87,400 | 86,900 | 87,200 | 899 |
| 2008/02/21 | 87,100 | 88,000 | 86,500 | 87,100 | 1,177 |
| 2008/02/20 | 88,000 | 88,700 | 86,400 | 87,000 | 1,946 |
| 2008/02/19 | 89,500 | 90,000 | 86,200 | 87,900 | 606 |
| 2008/02/18 | 88,000 | 91,000 | 87,500 | 90,100 | 1,055 |
| 2008/02/15 | 81,700 | 88,100 | 81,000 | 87,000 | 471 |
| 2008/02/14 | 83,200 | 85,900 | 82,700 | 83,000 | 489 |
| 2008/02/13 | 78,800 | 82,400 | 78,600 | 81,500 | 666 |
| 2008/02/12 | 84,000 | 84,000 | 76,800 | 76,800 | 541 |
| 2008/02/08 | 86,800 | 86,900 | 83,000 | 84,600 | 550 |
| 2008/02/07 | 88,800 | 88,800 | 86,500 | 86,800 | 687 |
| 2008/02/06 | 90,000 | 91,000 | 89,200 | 89,800 | 565 |
| 2008/02/05 | 93,000 | 93,500 | 91,500 | 92,700 | 379 |
| 2008/02/04 | 97,400 | 97,400 | 93,900 | 94,900 | 275 |
| 2008/02/01 | 97,100 | 97,700 | 96,000 | 97,000 | 674 |
| 2008/01/31 | 95,400 | 97,800 | 94,100 | 97,100 | 376 |
| 2008/01/30 | 94,100 | 101,000 | 93,700 | 97,400 | 998 |
| 2008/01/29 | 91,600 | 96,900 | 91,600 | 95,100 | 874 |
| 2008/01/28 | 92,000 | 93,200 | 90,200 | 90,600 | 773 |
| 2008/01/25 | 93,100 | 95,800 | 92,000 | 93,000 | 1,093 |
| 2008/01/24 | 92,800 | 96,000 | 91,000 | 94,000 | 1,669 |
| 2008/01/23 | 96,000 | 97,300 | 88,000 | 91,800 | 1,547 |
| 2008/01/22 | 89,200 | 96,000 | 85,100 | 92,000 | 2,781 |
| 2008/01/21 | 93,200 | 93,200 | 88,700 | 93,200 | 2,584 |
| 2008/01/18 | 77,200 | 84,500 | 77,200 | 83,200 | 1,095 |
| 2008/01/17 | 78,500 | 86,800 | 77,900 | 82,200 | 1,592 |
| 2008/01/16 | 77,500 | 79,200 | 75,000 | 77,500 | 2,181 |
| 2008/01/15 | 86,800 | 86,800 | 78,000 | 79,200 | 1,439 |
| 2008/01/11 | 93,000 | 93,200 | 88,000 | 88,000 | 1,784 |
| 2008/01/10 | 99,000 | 99,200 | 96,000 | 98,000 | 713 |
| 2008/01/09 | 95,500 | 99,000 | 94,200 | 98,000 | 249 |
| 2008/01/08 | 95,600 | 96,500 | 95,400 | 96,000 | 361 |
| 2008/01/07 | 96,100 | 97,100 | 95,000 | 96,500 | 435 |
| 2008/01/04 | 98,500 | 99,500 | 98,000 | 98,100 | 296 |