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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,020 | 1,048 | 1,009 | 1,039 | 231,600 |
| 2015/12/29 | 1,015 | 1,019 | 1,006 | 1,018 | 177,900 |
| 2015/12/28 | 995 | 1,017 | 990 | 1,015 | 395,300 |
| 2015/12/25 | 987 | 997 | 971 | 982 | 299,100 |
| 2015/12/24 | 1,006 | 1,009 | 989 | 995 | 187,200 |
| 2015/12/22 | 1,001 | 1,010 | 996 | 1,000 | 213,800 |
| 2015/12/21 | 1,006 | 1,011 | 993 | 998 | 336,600 |
| 2015/12/18 | 1,030 | 1,068 | 1,015 | 1,022 | 371,600 |
| 2015/12/17 | 1,016 | 1,044 | 1,013 | 1,039 | 285,300 |
| 2015/12/16 | 1,000 | 1,014 | 994 | 1,002 | 252,000 |
| 2015/12/15 | 1,001 | 1,013 | 989 | 991 | 321,100 |
| 2015/12/14 | 1,002 | 1,027 | 1,000 | 1,022 | 185,800 |
| 2015/12/11 | 1,013 | 1,028 | 1,011 | 1,024 | 92,200 |
| 2015/12/10 | 1,014 | 1,023 | 1,010 | 1,011 | 136,100 |
| 2015/12/09 | 1,012 | 1,025 | 1,010 | 1,017 | 155,700 |
| 2015/12/08 | 1,045 | 1,045 | 1,020 | 1,021 | 158,500 |
| 2015/12/07 | 1,039 | 1,048 | 1,037 | 1,043 | 89,500 |
| 2015/12/04 | 1,030 | 1,040 | 1,027 | 1,035 | 111,800 |
| 2015/12/03 | 1,040 | 1,050 | 1,032 | 1,050 | 93,200 |
| 2015/12/02 | 1,057 | 1,065 | 1,033 | 1,040 | 209,900 |
| 2015/12/01 | 1,048 | 1,058 | 1,036 | 1,052 | 188,600 |
| 2015/11/30 | 1,035 | 1,040 | 1,026 | 1,027 | 220,300 |
| 2015/11/27 | 1,035 | 1,042 | 1,022 | 1,028 | 135,700 |
| 2015/11/26 | 1,049 | 1,049 | 1,034 | 1,040 | 221,200 |
| 2015/11/25 | 1,074 | 1,074 | 1,025 | 1,025 | 359,200 |
| 2015/11/24 | 1,020 | 1,070 | 1,014 | 1,060 | 443,200 |
| 2015/11/20 | 1,020 | 1,027 | 997 | 1,017 | 440,100 |
| 2015/11/19 | 1,015 | 1,042 | 1,015 | 1,017 | 315,700 |
| 2015/11/18 | 1,053 | 1,055 | 1,017 | 1,019 | 566,600 |
| 2015/11/17 | 1,075 | 1,080 | 1,054 | 1,061 | 418,200 |
| 2015/11/16 | 1,089 | 1,102 | 1,066 | 1,075 | 815,200 |
| 2015/11/13 | 1,223 | 1,272 | 1,223 | 1,269 | 222,600 |
| 2015/11/12 | 1,231 | 1,245 | 1,213 | 1,230 | 117,200 |
| 2015/11/11 | 1,195 | 1,253 | 1,195 | 1,242 | 289,300 |
| 2015/11/10 | 1,185 | 1,202 | 1,177 | 1,193 | 95,700 |
| 2015/11/09 | 1,180 | 1,199 | 1,174 | 1,192 | 82,300 |
| 2015/11/06 | 1,160 | 1,179 | 1,151 | 1,171 | 52,900 |
| 2015/11/05 | 1,175 | 1,187 | 1,104 | 1,151 | 150,400 |
| 2015/11/04 | 1,207 | 1,207 | 1,179 | 1,186 | 129,700 |
| 2015/11/02 | 1,199 | 1,208 | 1,197 | 1,207 | 45,600 |
| 2015/10/30 | 1,207 | 1,224 | 1,188 | 1,213 | 160,600 |
| 2015/10/29 | 1,215 | 1,220 | 1,196 | 1,207 | 88,300 |
| 2015/10/28 | 1,199 | 1,217 | 1,199 | 1,216 | 53,600 |
| 2015/10/27 | 1,210 | 1,225 | 1,195 | 1,207 | 60,400 |
| 2015/10/26 | 1,225 | 1,230 | 1,219 | 1,226 | 87,000 |
| 2015/10/23 | 1,220 | 1,232 | 1,210 | 1,219 | 104,000 |
| 2015/10/22 | 1,220 | 1,232 | 1,200 | 1,200 | 55,900 |
| 2015/10/21 | 1,196 | 1,227 | 1,193 | 1,220 | 82,100 |
| 2015/10/20 | 1,239 | 1,239 | 1,201 | 1,208 | 67,600 |
| 2015/10/19 | 1,251 | 1,254 | 1,211 | 1,217 | 125,700 |
| 2015/10/16 | 1,197 | 1,246 | 1,181 | 1,234 | 276,000 |
| 2015/10/15 | 1,162 | 1,200 | 1,160 | 1,186 | 68,500 |
| 2015/10/14 | 1,196 | 1,204 | 1,174 | 1,186 | 119,500 |
| 2015/10/13 | 1,190 | 1,210 | 1,190 | 1,199 | 85,800 |
| 2015/10/09 | 1,200 | 1,215 | 1,182 | 1,202 | 100,800 |
| 2015/10/08 | 1,199 | 1,226 | 1,179 | 1,198 | 264,300 |
| 2015/10/07 | 1,130 | 1,193 | 1,126 | 1,187 | 309,400 |
| 2015/10/06 | 1,137 | 1,138 | 1,105 | 1,125 | 121,900 |
| 2015/10/05 | 1,125 | 1,133 | 1,112 | 1,122 | 101,500 |
| 2015/10/02 | 1,101 | 1,120 | 1,080 | 1,109 | 112,700 |
| 2015/10/01 | 1,063 | 1,105 | 1,062 | 1,090 | 156,400 |
| 2015/09/30 | 1,044 | 1,064 | 1,041 | 1,059 | 105,600 |
| 2015/09/29 | 1,084 | 1,085 | 1,032 | 1,036 | 116,600 |
| 2015/09/28 | 1,081 | 1,111 | 1,065 | 1,110 | 102,300 |
| 2015/09/25 | 1,035 | 1,078 | 1,035 | 1,078 | 118,600 |
| 2015/09/24 | 1,067 | 1,067 | 1,042 | 1,051 | 135,000 |
| 2015/09/18 | 1,075 | 1,082 | 1,060 | 1,082 | 111,100 |
| 2015/09/17 | 1,050 | 1,077 | 1,050 | 1,077 | 97,900 |
| 2015/09/16 | 1,072 | 1,072 | 1,037 | 1,039 | 45,700 |
| 2015/09/15 | 1,078 | 1,085 | 1,050 | 1,059 | 63,300 |
| 2015/09/14 | 1,085 | 1,094 | 1,053 | 1,068 | 102,800 |
| 2015/09/11 | 1,063 | 1,097 | 1,059 | 1,083 | 117,100 |
| 2015/09/10 | 1,016 | 1,063 | 1,016 | 1,060 | 148,600 |
| 2015/09/09 | 1,019 | 1,050 | 1,010 | 1,046 | 159,800 |
| 2015/09/08 | 1,000 | 1,021 | 980 | 983 | 118,100 |
| 2015/09/07 | 992 | 1,023 | 970 | 1,000 | 213,900 |
| 2015/09/04 | 1,040 | 1,041 | 982 | 992 | 285,600 |
| 2015/09/03 | 1,054 | 1,065 | 1,030 | 1,040 | 153,800 |
| 2015/09/02 | 1,027 | 1,067 | 1,010 | 1,030 | 218,100 |
| 2015/09/01 | 1,102 | 1,104 | 1,046 | 1,057 | 236,400 |
| 2015/08/31 | 1,119 | 1,122 | 1,094 | 1,117 | 155,500 |
| 2015/08/28 | 1,121 | 1,130 | 1,107 | 1,116 | 235,600 |
| 2015/08/27 | 1,092 | 1,120 | 1,082 | 1,089 | 194,400 |
| 2015/08/26 | 1,051 | 1,078 | 1,031 | 1,071 | 246,600 |
| 2015/08/25 | 1,006 | 1,095 | 985 | 1,021 | 435,500 |
| 2015/08/24 | 1,155 | 1,166 | 1,040 | 1,066 | 331,600 |
| 2015/08/21 | 1,230 | 1,250 | 1,183 | 1,195 | 344,200 |
| 2015/08/20 | 1,275 | 1,297 | 1,266 | 1,276 | 202,100 |
| 2015/08/19 | 1,260 | 1,298 | 1,260 | 1,283 | 327,100 |
| 2015/08/18 | 1,251 | 1,282 | 1,251 | 1,274 | 160,500 |
| 2015/08/17 | 1,265 | 1,282 | 1,243 | 1,256 | 119,300 |
| 2015/08/14 | 1,256 | 1,286 | 1,256 | 1,273 | 134,000 |
| 2015/08/13 | 1,305 | 1,325 | 1,250 | 1,266 | 685,100 |
| 2015/08/12 | 1,260 | 1,310 | 1,259 | 1,294 | 366,100 |
| 2015/08/11 | 1,250 | 1,272 | 1,244 | 1,268 | 238,300 |
| 2015/08/10 | 1,228 | 1,245 | 1,222 | 1,243 | 217,200 |
| 2015/08/07 | 1,230 | 1,240 | 1,202 | 1,222 | 134,600 |
| 2015/08/06 | 1,227 | 1,233 | 1,210 | 1,223 | 153,200 |
| 2015/08/05 | 1,208 | 1,228 | 1,200 | 1,219 | 137,200 |
| 2015/08/04 | 1,203 | 1,217 | 1,193 | 1,203 | 76,300 |
| 2015/08/03 | 1,210 | 1,218 | 1,199 | 1,208 | 52,100 |
| 2015/07/31 | 1,206 | 1,219 | 1,190 | 1,219 | 116,600 |
| 2015/07/30 | 1,211 | 1,216 | 1,195 | 1,200 | 85,500 |
| 2015/07/29 | 1,202 | 1,210 | 1,182 | 1,205 | 192,100 |
| 2015/07/28 | 1,160 | 1,207 | 1,147 | 1,199 | 135,800 |
| 2015/07/27 | 1,193 | 1,193 | 1,167 | 1,179 | 81,400 |
| 2015/07/24 | 1,170 | 1,220 | 1,170 | 1,199 | 175,400 |
| 2015/07/23 | 1,182 | 1,186 | 1,163 | 1,167 | 109,500 |
| 2015/07/22 | 1,183 | 1,190 | 1,177 | 1,184 | 49,800 |
| 2015/07/21 | 1,203 | 1,204 | 1,176 | 1,185 | 102,100 |
| 2015/07/17 | 1,179 | 1,187 | 1,176 | 1,180 | 56,900 |
| 2015/07/16 | 1,157 | 1,176 | 1,153 | 1,176 | 73,300 |
| 2015/07/15 | 1,179 | 1,179 | 1,155 | 1,161 | 88,000 |
| 2015/07/14 | 1,174 | 1,176 | 1,165 | 1,171 | 113,700 |
| 2015/07/13 | 1,140 | 1,155 | 1,122 | 1,149 | 124,300 |
| 2015/07/10 | 1,140 | 1,140 | 1,112 | 1,117 | 101,100 |
| 2015/07/09 | 1,095 | 1,132 | 1,032 | 1,126 | 472,900 |
| 2015/07/08 | 1,243 | 1,243 | 1,155 | 1,155 | 290,700 |
| 2015/07/07 | 1,250 | 1,252 | 1,235 | 1,237 | 56,400 |
| 2015/07/06 | 1,250 | 1,257 | 1,225 | 1,234 | 115,400 |
| 2015/07/03 | 1,268 | 1,278 | 1,262 | 1,270 | 85,000 |
| 2015/07/02 | 1,273 | 1,278 | 1,262 | 1,262 | 77,600 |
| 2015/07/01 | 1,219 | 1,258 | 1,219 | 1,258 | 73,900 |
| 2015/06/30 | 1,226 | 1,231 | 1,216 | 1,217 | 77,000 |
| 2015/06/29 | 1,210 | 1,229 | 1,205 | 1,228 | 165,400 |
| 2015/06/26 | 1,260 | 1,265 | 1,248 | 1,253 | 82,700 |
| 2015/06/25 | 1,277 | 1,282 | 1,251 | 1,260 | 104,100 |
| 2015/06/24 | 1,265 | 1,283 | 1,265 | 1,269 | 83,700 |
| 2015/06/23 | 1,265 | 1,273 | 1,258 | 1,260 | 145,600 |
| 2015/06/22 | 1,255 | 1,264 | 1,245 | 1,260 | 75,300 |
| 2015/06/19 | 1,252 | 1,262 | 1,248 | 1,251 | 86,900 |
| 2015/06/18 | 1,280 | 1,280 | 1,244 | 1,246 | 157,100 |
| 2015/06/17 | 1,290 | 1,290 | 1,261 | 1,263 | 66,400 |
| 2015/06/16 | 1,305 | 1,309 | 1,275 | 1,282 | 141,000 |
| 2015/06/15 | 1,296 | 1,314 | 1,285 | 1,310 | 202,000 |
| 2015/06/12 | 1,245 | 1,289 | 1,245 | 1,289 | 155,300 |
| 2015/06/11 | 1,247 | 1,250 | 1,239 | 1,240 | 79,000 |
| 2015/06/10 | 1,252 | 1,267 | 1,240 | 1,242 | 104,700 |
| 2015/06/09 | 1,280 | 1,281 | 1,245 | 1,248 | 177,100 |
| 2015/06/08 | 1,300 | 1,307 | 1,290 | 1,300 | 166,800 |
| 2015/06/05 | 1,269 | 1,290 | 1,269 | 1,290 | 180,400 |
| 2015/06/04 | 1,285 | 1,286 | 1,261 | 1,266 | 112,900 |
| 2015/06/03 | 1,240 | 1,277 | 1,240 | 1,272 | 121,300 |
| 2015/06/02 | 1,260 | 1,264 | 1,241 | 1,246 | 137,700 |
| 2015/06/01 | 1,266 | 1,271 | 1,252 | 1,260 | 137,100 |
| 2015/05/29 | 1,259 | 1,286 | 1,250 | 1,283 | 150,700 |
| 2015/05/28 | 1,286 | 1,296 | 1,250 | 1,258 | 194,300 |
| 2015/05/27 | 1,288 | 1,295 | 1,281 | 1,290 | 111,600 |
| 2015/05/26 | 1,328 | 1,333 | 1,295 | 1,309 | 173,100 |
| 2015/05/25 | 1,332 | 1,344 | 1,316 | 1,332 | 229,900 |
| 2015/05/22 | 1,302 | 1,318 | 1,280 | 1,317 | 244,500 |
| 2015/05/21 | 1,332 | 1,340 | 1,292 | 1,305 | 341,900 |
| 2015/05/20 | 1,262 | 1,320 | 1,262 | 1,317 | 354,400 |
| 2015/05/19 | 1,282 | 1,291 | 1,254 | 1,264 | 336,700 |
| 2015/05/18 | 1,292 | 1,298 | 1,266 | 1,291 | 756,700 |
| 2015/05/15 | 1,193 | 1,208 | 1,190 | 1,202 | 131,200 |
| 2015/05/14 | 1,211 | 1,211 | 1,183 | 1,198 | 109,500 |
| 2015/05/13 | 1,219 | 1,219 | 1,205 | 1,212 | 92,700 |
| 2015/05/12 | 1,213 | 1,220 | 1,204 | 1,218 | 122,700 |
| 2015/05/11 | 1,220 | 1,221 | 1,187 | 1,218 | 283,600 |
| 2015/05/08 | 1,174 | 1,213 | 1,174 | 1,200 | 169,800 |
| 2015/05/07 | 1,160 | 1,174 | 1,146 | 1,173 | 123,800 |
| 2015/05/01 | 1,150 | 1,166 | 1,141 | 1,160 | 204,200 |
| 2015/04/30 | 1,178 | 1,182 | 1,150 | 1,160 | 181,900 |
| 2015/04/28 | 1,198 | 1,206 | 1,180 | 1,184 | 196,400 |
| 2015/04/27 | 1,194 | 1,219 | 1,194 | 1,206 | 126,700 |
| 2015/04/24 | 1,225 | 1,233 | 1,201 | 1,209 | 237,400 |
| 2015/04/23 | 1,278 | 1,299 | 1,212 | 1,221 | 704,800 |
| 2015/04/22 | 1,284 | 1,322 | 1,275 | 1,307 | 206,600 |
| 2015/04/21 | 1,270 | 1,285 | 1,256 | 1,275 | 155,400 |
| 2015/04/20 | 1,298 | 1,300 | 1,243 | 1,266 | 274,000 |
| 2015/04/17 | 1,331 | 1,341 | 1,312 | 1,322 | 104,800 |
| 2015/04/16 | 1,341 | 1,350 | 1,310 | 1,330 | 162,600 |
| 2015/04/15 | 1,349 | 1,370 | 1,340 | 1,350 | 135,700 |
| 2015/04/14 | 1,361 | 1,361 | 1,340 | 1,353 | 164,100 |
| 2015/04/13 | 1,339 | 1,368 | 1,323 | 1,368 | 240,700 |
| 2015/04/10 | 1,320 | 1,341 | 1,306 | 1,325 | 173,900 |
| 2015/04/09 | 1,323 | 1,336 | 1,291 | 1,320 | 273,400 |
| 2015/04/08 | 1,367 | 1,367 | 1,314 | 1,322 | 313,500 |
| 2015/04/07 | 1,380 | 1,395 | 1,348 | 1,360 | 436,800 |
| 2015/04/06 | 1,307 | 1,356 | 1,305 | 1,353 | 519,300 |
| 2015/04/03 | 1,257 | 1,300 | 1,256 | 1,300 | 318,200 |
| 2015/04/02 | 1,231 | 1,258 | 1,230 | 1,256 | 156,000 |
| 2015/04/01 | 1,224 | 1,243 | 1,212 | 1,233 | 109,700 |
| 2015/03/31 | 1,218 | 1,243 | 1,218 | 1,236 | 164,700 |
| 2015/03/30 | 1,214 | 1,234 | 1,214 | 1,219 | 71,900 |
| 2015/03/27 | 1,212 | 1,246 | 1,194 | 1,225 | 161,400 |
| 2015/03/26 | 1,230 | 1,242 | 1,197 | 1,211 | 198,100 |
| 2015/03/25 | 1,247 | 1,280 | 1,238 | 1,242 | 199,800 |
| 2015/03/24 | 1,245 | 1,256 | 1,223 | 1,244 | 168,400 |
| 2015/03/23 | 1,259 | 1,261 | 1,242 | 1,244 | 181,500 |
| 2015/03/20 | 1,235 | 1,252 | 1,218 | 1,246 | 216,700 |
| 2015/03/19 | 1,258 | 1,258 | 1,226 | 1,246 | 157,300 |
| 2015/03/18 | 1,262 | 1,267 | 1,223 | 1,258 | 318,100 |
| 2015/03/17 | 1,270 | 1,301 | 1,222 | 1,255 | 1,175,200 |
| 2015/03/16 | 1,147 | 1,180 | 1,138 | 1,166 | 358,900 |
| 2015/03/13 | 1,082 | 1,132 | 1,080 | 1,125 | 287,700 |
| 2015/03/12 | 1,093 | 1,095 | 1,073 | 1,081 | 108,300 |
| 2015/03/11 | 1,064 | 1,086 | 1,063 | 1,080 | 83,700 |
| 2015/03/10 | 1,086 | 1,086 | 1,065 | 1,068 | 135,900 |
| 2015/03/09 | 1,103 | 1,105 | 1,075 | 1,078 | 181,900 |
| 2015/03/06 | 1,109 | 1,119 | 1,101 | 1,104 | 120,300 |
| 2015/03/05 | 1,114 | 1,125 | 1,100 | 1,101 | 126,000 |
| 2015/03/04 | 1,111 | 1,119 | 1,102 | 1,111 | 111,200 |
| 2015/03/03 | 1,145 | 1,150 | 1,122 | 1,125 | 128,400 |
| 2015/03/02 | 1,170 | 1,182 | 1,142 | 1,144 | 120,700 |
| 2015/02/27 | 1,181 | 1,193 | 1,166 | 1,166 | 121,800 |
| 2015/02/26 | 1,197 | 1,197 | 1,175 | 1,184 | 150,900 |
| 2015/02/25 | 1,180 | 1,206 | 1,168 | 1,195 | 396,600 |
| 2015/02/24 | 1,148 | 1,176 | 1,145 | 1,170 | 196,200 |
| 2015/02/23 | 1,162 | 1,179 | 1,135 | 1,141 | 174,500 |
| 2015/02/20 | 1,167 | 1,167 | 1,140 | 1,154 | 160,100 |
| 2015/02/19 | 1,165 | 1,170 | 1,153 | 1,160 | 120,000 |
| 2015/02/18 | 1,162 | 1,185 | 1,155 | 1,155 | 200,900 |
| 2015/02/17 | 1,174 | 1,198 | 1,152 | 1,155 | 345,600 |
| 2015/02/16 | 1,128 | 1,188 | 1,122 | 1,185 | 581,900 |
| 2015/02/13 | 1,105 | 1,159 | 1,098 | 1,158 | 345,700 |
| 2015/02/12 | 1,103 | 1,114 | 1,091 | 1,102 | 158,900 |
| 2015/02/10 | 1,095 | 1,109 | 1,090 | 1,098 | 87,000 |
| 2015/02/09 | 1,132 | 1,133 | 1,092 | 1,102 | 131,500 |
| 2015/02/06 | 1,100 | 1,111 | 1,094 | 1,108 | 129,500 |
| 2015/02/05 | 1,074 | 1,103 | 1,074 | 1,089 | 164,500 |
| 2015/02/04 | 1,075 | 1,090 | 1,067 | 1,089 | 177,200 |
| 2015/02/03 | 1,063 | 1,080 | 1,055 | 1,059 | 134,500 |
| 2015/02/02 | 1,089 | 1,099 | 1,059 | 1,062 | 188,500 |
| 2015/01/30 | 1,091 | 1,110 | 1,086 | 1,090 | 135,200 |
| 2015/01/29 | 1,115 | 1,115 | 1,083 | 1,088 | 222,500 |
| 2015/01/28 | 1,111 | 1,140 | 1,110 | 1,121 | 243,400 |
| 2015/01/27 | 1,119 | 1,139 | 1,108 | 1,123 | 139,200 |
| 2015/01/26 | 1,125 | 1,130 | 1,101 | 1,108 | 184,200 |
| 2015/01/23 | 1,150 | 1,154 | 1,130 | 1,135 | 164,800 |
| 2015/01/22 | 1,150 | 1,160 | 1,124 | 1,124 | 154,300 |
| 2015/01/21 | 1,168 | 1,178 | 1,136 | 1,151 | 190,200 |
| 2015/01/20 | 1,135 | 1,171 | 1,120 | 1,168 | 344,300 |
| 2015/01/19 | 1,150 | 1,156 | 1,110 | 1,129 | 168,500 |
| 2015/01/16 | 1,156 | 1,161 | 1,129 | 1,142 | 185,600 |
| 2015/01/15 | 1,148 | 1,181 | 1,147 | 1,173 | 208,300 |
| 2015/01/14 | 1,113 | 1,172 | 1,113 | 1,156 | 225,100 |
| 2015/01/13 | 1,110 | 1,135 | 1,097 | 1,129 | 220,200 |
| 2015/01/09 | 1,173 | 1,182 | 1,120 | 1,134 | 215,600 |
| 2015/01/08 | 1,149 | 1,165 | 1,136 | 1,158 | 197,200 |
| 2015/01/07 | 1,113 | 1,148 | 1,113 | 1,125 | 245,600 |
| 2015/01/06 | 1,138 | 1,159 | 1,126 | 1,131 | 186,600 |
| 2015/01/05 | 1,179 | 1,187 | 1,150 | 1,168 | 152,600 |