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 |
|---|---|---|---|---|---|
| 2013/12/30 | 165,300 | 171,700 | 164,800 | 168,300 | 4,574 |
| 2013/12/27 | 166,000 | 166,900 | 163,500 | 165,000 | 1,889 |
| 2013/12/26 | 160,100 | 165,900 | 159,800 | 165,400 | 4,010 |
| 2013/12/25 | 155,500 | 157,300 | 154,000 | 156,900 | 3,851 |
| 2013/12/24 | 156,700 | 159,000 | 154,000 | 154,900 | 3,440 |
| 2013/12/20 | 160,000 | 160,800 | 156,900 | 158,700 | 1,650 |
| 2013/12/19 | 159,000 | 162,000 | 158,200 | 159,200 | 2,706 |
| 2013/12/18 | 155,000 | 158,600 | 153,800 | 156,800 | 1,737 |
| 2013/12/17 | 157,000 | 158,500 | 155,200 | 155,500 | 1,872 |
| 2013/12/16 | 161,800 | 163,000 | 157,800 | 157,800 | 2,854 |
| 2013/12/13 | 166,100 | 166,100 | 162,200 | 163,100 | 1,289 |
| 2013/12/12 | 161,500 | 165,800 | 160,500 | 165,500 | 1,941 |
| 2013/12/11 | 164,900 | 165,400 | 162,200 | 162,800 | 1,661 |
| 2013/12/10 | 166,200 | 168,400 | 164,500 | 164,500 | 1,820 |
| 2013/12/09 | 168,000 | 168,500 | 165,100 | 166,500 | 1,318 |
| 2013/12/06 | 165,500 | 169,000 | 163,000 | 166,200 | 2,283 |
| 2013/12/05 | 170,800 | 172,000 | 166,200 | 167,100 | 3,112 |
| 2013/12/04 | 166,400 | 170,700 | 165,400 | 170,100 | 3,172 |
| 2013/12/03 | 167,000 | 172,300 | 166,300 | 168,400 | 4,995 |
| 2013/12/02 | 160,700 | 164,500 | 160,600 | 164,000 | 2,015 |
| 2013/11/29 | 164,000 | 164,500 | 161,700 | 161,800 | 1,361 |
| 2013/11/28 | 166,000 | 166,100 | 162,500 | 164,300 | 1,494 |
| 2013/11/27 | 163,900 | 167,400 | 161,500 | 163,400 | 2,252 |
| 2013/11/26 | 160,700 | 165,000 | 160,500 | 165,000 | 1,157 |
| 2013/11/25 | 166,900 | 166,900 | 162,000 | 162,600 | 1,897 |
| 2013/11/22 | 165,000 | 169,500 | 162,900 | 164,200 | 4,742 |
| 2013/11/21 | 164,000 | 165,800 | 161,700 | 161,800 | 2,999 |
| 2013/11/20 | 166,000 | 168,000 | 165,100 | 165,100 | 1,889 |
| 2013/11/19 | 169,300 | 170,700 | 167,100 | 167,700 | 2,449 |
| 2013/11/18 | 176,900 | 177,400 | 169,800 | 171,500 | 5,088 |
| 2013/11/15 | 172,500 | 174,900 | 169,000 | 174,400 | 10,195 |
| 2013/11/14 | 161,000 | 171,000 | 160,100 | 169,000 | 8,186 |
| 2013/11/13 | 158,700 | 162,900 | 158,300 | 160,000 | 2,314 |
| 2013/11/12 | 149,200 | 159,000 | 149,000 | 158,700 | 2,881 |
| 2013/11/11 | 159,600 | 159,900 | 152,300 | 152,700 | 1,899 |
| 2013/11/08 | 155,700 | 157,700 | 154,500 | 156,500 | 2,568 |
| 2013/11/07 | 161,300 | 163,700 | 159,100 | 159,700 | 1,656 |
| 2013/11/06 | 162,300 | 162,700 | 159,700 | 161,300 | 1,507 |
| 2013/11/05 | 158,700 | 163,000 | 157,100 | 162,800 | 1,537 |
| 2013/11/01 | 158,500 | 162,000 | 154,700 | 157,000 | 2,803 |
| 2013/10/31 | 167,000 | 167,700 | 160,100 | 160,100 | 2,086 |
| 2013/10/30 | 169,100 | 170,000 | 164,300 | 165,600 | 2,626 |
| 2013/10/29 | 169,200 | 171,000 | 167,000 | 167,500 | 1,696 |
| 2013/10/28 | 172,000 | 172,300 | 167,000 | 169,100 | 2,363 |
| 2013/10/25 | 174,400 | 176,000 | 170,000 | 171,500 | 2,979 |
| 2013/10/24 | 167,500 | 174,700 | 167,400 | 174,400 | 1,861 |
| 2013/10/23 | 175,600 | 177,400 | 169,000 | 169,000 | 3,964 |
| 2013/10/22 | 177,000 | 178,100 | 171,400 | 174,000 | 3,800 |
| 2013/10/21 | 168,500 | 175,600 | 167,700 | 175,100 | 6,363 |
| 2013/10/18 | 161,400 | 167,500 | 160,700 | 166,700 | 2,720 |
| 2013/10/17 | 166,100 | 166,700 | 162,000 | 163,300 | 1,649 |
| 2013/10/16 | 162,500 | 163,500 | 159,200 | 160,000 | 1,566 |
| 2013/10/15 | 166,800 | 168,500 | 162,500 | 162,900 | 2,034 |
| 2013/10/11 | 168,600 | 168,600 | 166,000 | 166,700 | 2,269 |
| 2013/10/10 | 168,000 | 168,500 | 163,000 | 164,000 | 2,026 |
| 2013/10/09 | 153,700 | 167,900 | 153,700 | 165,000 | 5,374 |
| 2013/10/08 | 146,000 | 157,800 | 145,400 | 157,700 | 3,805 |
| 2013/10/07 | 161,700 | 161,700 | 148,900 | 149,000 | 3,419 |
| 2013/10/04 | 161,300 | 162,000 | 156,000 | 161,100 | 2,610 |
| 2013/10/03 | 163,000 | 165,500 | 160,300 | 161,800 | 1,739 |
| 2013/10/02 | 166,700 | 170,000 | 162,400 | 163,800 | 3,772 |
| 2013/10/01 | 169,000 | 171,800 | 165,000 | 165,000 | 2,650 |
| 2013/09/30 | 168,000 | 172,400 | 167,500 | 168,000 | 2,249 |
| 2013/09/27 | 175,000 | 178,300 | 173,000 | 173,200 | 3,946 |
| 2013/09/26 | 165,000 | 174,100 | 164,600 | 174,100 | 3,326 |
| 2013/09/25 | 171,500 | 173,400 | 167,500 | 167,600 | 3,781 |
| 2013/09/24 | 176,100 | 176,900 | 172,400 | 176,000 | 3,202 |
| 2013/09/20 | 181,200 | 183,000 | 175,100 | 177,000 | 6,443 |
| 2013/09/19 | 178,000 | 181,000 | 174,100 | 177,500 | 10,753 |
| 2013/09/18 | 165,400 | 171,800 | 164,300 | 171,500 | 5,669 |
| 2013/09/17 | 167,000 | 167,100 | 163,100 | 164,800 | 3,693 |
| 2013/09/13 | 159,700 | 166,000 | 159,700 | 162,700 | 4,776 |
| 2013/09/12 | 165,000 | 165,900 | 159,700 | 160,800 | 5,386 |
| 2013/09/11 | 176,300 | 176,500 | 164,400 | 166,300 | 8,452 |
| 2013/09/10 | 170,000 | 184,900 | 169,100 | 172,300 | 28,878 |
| 2013/09/09 | 169,600 | 169,600 | 162,000 | 169,600 | 19,387 |
| 2013/09/06 | 142,000 | 142,900 | 135,500 | 139,600 | 6,320 |
| 2013/09/05 | 153,700 | 154,000 | 145,400 | 147,000 | 7,213 |
| 2013/09/04 | 145,000 | 153,900 | 140,000 | 153,700 | 10,547 |
| 2013/09/03 | 145,000 | 147,400 | 138,600 | 142,400 | 8,021 |
| 2013/09/02 | 125,400 | 143,100 | 125,400 | 138,100 | 16,033 |
| 2013/08/30 | 127,300 | 128,700 | 124,300 | 124,400 | 1,553 |
| 2013/08/29 | 128,100 | 130,500 | 125,100 | 126,100 | 2,215 |
| 2013/08/28 | 126,000 | 128,800 | 125,000 | 126,500 | 3,459 |
| 2013/08/27 | 134,200 | 135,000 | 130,000 | 131,200 | 2,460 |
| 2013/08/26 | 133,000 | 135,500 | 131,800 | 134,400 | 2,324 |
| 2013/08/23 | 140,000 | 141,800 | 132,100 | 132,800 | 5,927 |
| 2013/08/22 | 134,600 | 141,900 | 133,100 | 137,200 | 7,232 |
| 2013/08/21 | 139,700 | 140,800 | 134,100 | 135,200 | 2,993 |
| 2013/08/20 | 135,900 | 143,400 | 134,100 | 137,500 | 5,568 |
| 2013/08/19 | 140,000 | 142,000 | 133,100 | 135,500 | 4,604 |
| 2013/08/16 | 135,000 | 145,600 | 134,200 | 141,900 | 6,438 |
| 2013/08/15 | 136,700 | 142,000 | 134,600 | 138,000 | 5,184 |
| 2013/08/14 | 139,500 | 141,900 | 132,800 | 141,400 | 5,514 |
| 2013/08/13 | 127,000 | 135,800 | 126,200 | 134,600 | 4,557 |
| 2013/08/12 | 127,800 | 128,500 | 123,000 | 124,700 | 4,534 |
| 2013/08/09 | 139,000 | 141,000 | 131,000 | 134,200 | 3,737 |
| 2013/08/08 | 140,000 | 144,300 | 134,200 | 135,700 | 6,978 |
| 2013/08/07 | 143,800 | 147,500 | 142,800 | 144,700 | 4,523 |
| 2013/08/06 | 155,400 | 155,700 | 144,000 | 150,800 | 5,895 |
| 2013/08/05 | 149,200 | 155,400 | 148,200 | 150,600 | 8,790 |
| 2013/08/02 | 139,900 | 149,800 | 139,200 | 148,000 | 10,409 |
| 2013/08/01 | 126,800 | 133,600 | 121,400 | 133,200 | 5,054 |
| 2013/07/31 | 137,000 | 138,900 | 129,100 | 129,100 | 5,006 |
| 2013/07/30 | 130,500 | 144,200 | 129,000 | 140,000 | 6,892 |
| 2013/07/29 | 140,600 | 143,300 | 130,000 | 131,200 | 5,708 |
| 2013/07/26 | 142,000 | 150,500 | 141,000 | 143,600 | 6,582 |
| 2013/07/25 | 150,700 | 152,700 | 145,000 | 145,000 | 4,374 |
| 2013/07/24 | 146,500 | 159,100 | 146,500 | 154,000 | 5,935 |
| 2013/07/23 | 159,000 | 160,000 | 149,000 | 149,500 | 6,393 |
| 2013/07/22 | 161,100 | 166,800 | 159,000 | 160,700 | 4,145 |
| 2013/07/19 | 168,500 | 168,900 | 159,500 | 161,800 | 5,335 |
| 2013/07/18 | 168,200 | 171,200 | 165,000 | 166,400 | 6,187 |
| 2013/07/17 | 174,000 | 174,500 | 165,900 | 166,500 | 6,915 |
| 2013/07/16 | 180,500 | 181,900 | 171,500 | 175,000 | 12,459 |
| 2013/07/12 | 181,000 | 182,500 | 173,400 | 177,000 | 13,807 |
| 2013/07/11 | 161,200 | 184,800 | 158,200 | 180,200 | 34,481 |
| 2013/07/10 | 168,000 | 177,800 | 164,600 | 167,000 | 14,577 |
| 2013/07/09 | 181,000 | 183,000 | 165,000 | 171,700 | 22,313 |
| 2013/07/08 | 176,800 | 187,300 | 170,000 | 174,500 | 40,063 |
| 2013/07/05 | 174,000 | 174,900 | 165,200 | 171,900 | 24,404 |
| 2013/07/04 | 156,000 | 178,500 | 155,100 | 168,200 | 42,757 |
| 2013/07/03 | 148,200 | 158,400 | 144,500 | 157,000 | 16,128 |
| 2013/07/02 | 150,000 | 156,700 | 143,600 | 148,500 | 16,193 |
| 2013/07/01 | 140,300 | 149,800 | 140,300 | 147,600 | 18,634 |
| 2013/06/28 | 117,500 | 143,200 | 115,100 | 142,400 | 26,446 |
| 2013/06/27 | 105,000 | 114,600 | 92,000 | 114,600 | 19,291 |
| 2013/06/26 | 127,100 | 129,000 | 98,800 | 99,600 | 16,541 |
| 2013/06/25 | 135,000 | 135,000 | 116,000 | 122,200 | 16,952 |
| 2013/06/24 | 142,600 | 150,200 | 138,000 | 138,000 | 5,820 |
| 2013/06/21 | 140,800 | 143,200 | 135,100 | 141,800 | 10,598 |
| 2013/06/20 | 148,000 | 156,200 | 146,500 | 149,800 | 6,152 |
| 2013/06/19 | 158,000 | 159,200 | 146,000 | 150,000 | 8,466 |
| 2013/06/18 | 141,000 | 158,900 | 141,000 | 153,500 | 18,595 |
| 2013/06/17 | 142,700 | 146,000 | 137,500 | 141,000 | 6,033 |
| 2013/06/14 | 149,100 | 151,000 | 140,500 | 143,500 | 9,780 |
| 2013/06/13 | 145,000 | 147,900 | 140,200 | 142,000 | 8,239 |
| 2013/06/12 | 141,000 | 154,500 | 140,900 | 151,100 | 12,319 |
| 2013/06/11 | 155,200 | 164,000 | 143,700 | 150,900 | 19,256 |
| 2013/06/10 | 150,200 | 159,200 | 142,900 | 159,200 | 17,842 |
| 2013/06/07 | 138,000 | 147,900 | 125,000 | 136,100 | 32,084 |
| 2013/06/06 | 171,000 | 177,000 | 140,000 | 145,900 | 18,342 |
| 2013/06/05 | 192,000 | 192,800 | 174,600 | 177,000 | 11,982 |
| 2013/06/04 | 177,000 | 186,000 | 171,400 | 185,700 | 14,824 |
| 2013/06/03 | 173,500 | 184,700 | 173,000 | 175,600 | 8,734 |
| 2013/05/31 | 177,900 | 189,400 | 172,000 | 178,700 | 15,758 |
| 2013/05/30 | 179,100 | 180,000 | 170,000 | 171,700 | 11,316 |
| 2013/05/29 | 183,100 | 194,600 | 176,200 | 184,000 | 24,583 |
| 2013/05/28 | 180,000 | 189,800 | 173,000 | 180,100 | 13,261 |
| 2013/05/27 | 167,800 | 190,500 | 163,100 | 184,000 | 26,307 |
| 2013/05/24 | 190,000 | 190,000 | 165,000 | 180,800 | 26,718 |
| 2013/05/23 | 198,000 | 201,700 | 160,000 | 170,000 | 34,223 |
| 2013/05/22 | 200,200 | 225,000 | 196,200 | 204,500 | 25,379 |
| 2013/05/21 | 217,100 | 221,000 | 200,600 | 202,000 | 14,385 |
| 2013/05/20 | 245,000 | 246,800 | 223,000 | 231,900 | 31,032 |
| 2013/05/17 | 202,900 | 235,000 | 195,000 | 235,000 | 42,936 |
| 2013/05/16 | 188,000 | 211,300 | 176,000 | 195,000 | 35,464 |
| 2013/05/15 | 221,100 | 225,700 | 181,100 | 188,000 | 34,927 |
| 2013/05/14 | 237,000 | 240,700 | 225,500 | 231,100 | 16,654 |
| 2013/05/13 | 230,500 | 257,200 | 217,600 | 242,000 | 39,767 |
| 2013/05/10 | 250,000 | 251,500 | 224,900 | 226,000 | 43,072 |
| 2013/05/09 | 225,000 | 235,000 | 215,000 | 235,000 | 68,659 |
| 2013/05/08 | 203,000 | 203,000 | 187,100 | 195,000 | 16,143 |
| 2013/05/07 | 187,500 | 198,900 | 183,000 | 197,100 | 25,911 |
| 2013/05/02 | 188,500 | 188,800 | 177,300 | 180,500 | 10,671 |
| 2013/05/01 | 174,200 | 191,000 | 174,200 | 184,000 | 28,955 |
| 2013/04/30 | 167,000 | 174,500 | 165,400 | 172,900 | 6,547 |
| 2013/04/26 | 174,300 | 179,300 | 165,300 | 169,000 | 16,920 |
| 2013/04/25 | 170,000 | 174,300 | 158,500 | 168,500 | 15,027 |
| 2013/04/24 | 179,400 | 179,800 | 169,000 | 171,300 | 11,494 |
| 2013/04/23 | 181,000 | 181,300 | 172,300 | 175,400 | 12,467 |
| 2013/04/22 | 184,000 | 193,400 | 179,200 | 183,000 | 30,942 |
| 2013/04/19 | 173,500 | 178,900 | 170,600 | 175,800 | 7,287 |
| 2013/04/18 | 178,900 | 180,800 | 167,000 | 170,500 | 13,245 |
| 2013/04/17 | 175,900 | 186,300 | 171,200 | 182,600 | 14,408 |
| 2013/04/16 | 161,600 | 173,300 | 161,000 | 166,300 | 14,702 |
| 2013/04/15 | 177,000 | 178,900 | 165,800 | 169,800 | 8,377 |
| 2013/04/12 | 177,900 | 186,700 | 176,100 | 176,300 | 14,034 |
| 2013/04/11 | 200,000 | 200,500 | 170,000 | 185,400 | 17,823 |
| 2013/04/10 | 200,500 | 212,000 | 190,100 | 194,000 | 11,668 |
| 2013/04/09 | 219,000 | 220,800 | 201,300 | 201,300 | 23,082 |
| 2013/04/08 | 208,800 | 218,500 | 200,500 | 216,200 | 27,835 |
| 2013/04/05 | 197,000 | 219,000 | 183,500 | 187,800 | 35,258 |
| 2013/04/04 | 172,000 | 183,200 | 167,000 | 182,000 | 19,987 |
| 2013/04/03 | 169,400 | 185,500 | 167,200 | 177,900 | 43,608 |
| 2013/04/02 | 139,000 | 175,400 | 135,300 | 169,400 | 47,214 |
| 2013/04/01 | 160,000 | 168,800 | 146,200 | 151,400 | 33,487 |
| 2013/03/29 | 146,000 | 168,000 | 135,500 | 166,000 | 31,542 |
| 2013/03/28 | 145,700 | 147,500 | 136,500 | 143,000 | 16,333 |
| 2013/03/27 | 123,900 | 148,800 | 122,700 | 143,400 | 36,069 |
| 2013/03/26 | 123,200 | 123,600 | 118,000 | 121,200 | 4,601 |
| 2013/03/25 | 120,700 | 127,000 | 120,100 | 122,500 | 6,281 |
| 2013/03/22 | 126,800 | 129,300 | 120,100 | 120,100 | 7,193 |
| 2013/03/21 | 127,900 | 132,300 | 125,400 | 129,800 | 6,492 |
| 2013/03/19 | 132,100 | 134,000 | 123,100 | 129,300 | 13,532 |
| 2013/03/18 | 129,000 | 134,600 | 126,700 | 132,300 | 15,111 |
| 2013/03/15 | 132,000 | 132,500 | 124,000 | 128,700 | 17,557 |
| 2013/03/14 | 116,500 | 130,900 | 113,600 | 126,700 | 38,113 |
| 2013/03/13 | 105,000 | 113,000 | 105,000 | 113,000 | 10,673 |
| 2013/03/12 | 108,000 | 111,900 | 104,300 | 105,100 | 7,007 |
| 2013/03/11 | 108,000 | 113,000 | 105,000 | 107,200 | 10,580 |
| 2013/03/08 | 109,000 | 109,500 | 105,300 | 107,400 | 5,596 |
| 2013/03/07 | 112,800 | 113,100 | 105,400 | 108,500 | 6,261 |
| 2013/03/06 | 108,400 | 113,300 | 106,300 | 111,200 | 9,869 |
| 2013/03/05 | 114,200 | 116,300 | 106,100 | 108,300 | 13,312 |
| 2013/03/04 | 110,500 | 117,700 | 110,200 | 112,500 | 23,562 |
| 2013/03/01 | 102,500 | 110,000 | 102,300 | 109,900 | 18,642 |
| 2013/02/28 | 106,800 | 108,900 | 100,000 | 105,000 | 19,026 |
| 2013/02/27 | 103,000 | 109,700 | 101,500 | 104,600 | 27,790 |
| 2013/02/26 | 95,100 | 102,700 | 95,000 | 100,000 | 19,090 |
| 2013/02/25 | 90,000 | 100,000 | 89,700 | 98,600 | 29,241 |
| 2013/02/22 | 82,000 | 88,700 | 80,900 | 88,100 | 11,729 |
| 2013/02/21 | 84,000 | 88,200 | 81,300 | 84,500 | 10,997 |
| 2013/02/20 | 84,800 | 91,300 | 83,300 | 86,100 | 23,877 |
| 2013/02/19 | 80,600 | 84,400 | 80,100 | 82,300 | 7,795 |
| 2013/02/18 | 75,900 | 83,900 | 75,400 | 81,800 | 10,243 |
| 2013/02/15 | 74,400 | 75,000 | 66,700 | 72,500 | 10,350 |
| 2013/02/14 | 76,400 | 81,500 | 75,400 | 77,300 | 5,917 |
| 2013/02/13 | 78,600 | 86,000 | 76,000 | 78,500 | 9,494 |
| 2013/02/12 | 86,500 | 87,800 | 79,000 | 81,400 | 10,865 |
| 2013/02/08 | 86,800 | 87,000 | 80,400 | 80,600 | 5,019 |
| 2013/02/07 | 87,000 | 87,800 | 82,100 | 85,700 | 5,667 |
| 2013/02/06 | 86,000 | 89,100 | 86,000 | 87,300 | 7,869 |
| 2013/02/05 | 85,200 | 90,000 | 82,300 | 83,400 | 7,914 |
| 2013/02/04 | 86,500 | 90,900 | 81,900 | 87,300 | 15,056 |
| 2013/02/01 | 86,300 | 94,900 | 84,000 | 90,600 | 17,959 |
| 2013/01/31 | 84,000 | 90,500 | 81,100 | 83,900 | 20,748 |
| 2013/01/30 | 73,100 | 87,600 | 70,700 | 85,800 | 35,582 |
| 2013/01/29 | 76,900 | 80,000 | 70,000 | 72,600 | 18,038 |
| 2013/01/28 | 68,300 | 76,700 | 67,100 | 75,400 | 20,800 |
| 2013/01/25 | 67,000 | 69,000 | 64,300 | 66,700 | 7,720 |
| 2013/01/24 | 61,700 | 66,600 | 60,500 | 66,300 | 10,096 |
| 2013/01/23 | 61,800 | 64,800 | 59,300 | 61,400 | 8,642 |
| 2013/01/22 | 62,000 | 64,900 | 58,100 | 63,700 | 12,005 |
| 2013/01/21 | 59,000 | 64,300 | 58,000 | 60,200 | 8,249 |
| 2013/01/18 | 58,300 | 61,700 | 57,800 | 61,100 | 7,974 |
| 2013/01/17 | 59,800 | 61,100 | 52,200 | 56,000 | 8,928 |
| 2013/01/16 | 62,400 | 62,500 | 56,900 | 58,200 | 7,672 |
| 2013/01/15 | 64,000 | 65,500 | 61,300 | 63,000 | 9,368 |
| 2013/01/11 | 68,800 | 70,400 | 63,200 | 66,800 | 14,595 |
| 2013/01/10 | 68,900 | 72,400 | 68,100 | 69,200 | 15,336 |
| 2013/01/09 | 59,400 | 72,600 | 59,200 | 71,200 | 24,429 |
| 2013/01/08 | 63,900 | 64,000 | 57,800 | 62,700 | 12,311 |
| 2013/01/07 | 64,000 | 66,100 | 60,600 | 62,900 | 19,439 |
| 2013/01/04 | 59,000 | 64,200 | 54,300 | 63,800 | 30,407 |