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 |
|---|---|---|---|---|---|
| 2018/12/28 | 982 | 984 | 958 | 973 | 196,100 |
| 2018/12/27 | 1,000 | 1,002 | 959 | 990 | 271,600 |
| 2018/12/26 | 926 | 956 | 917 | 941 | 265,200 |
| 2018/12/25 | 903 | 922 | 878 | 881 | 458,300 |
| 2018/12/21 | 962 | 962 | 915 | 939 | 326,400 |
| 2018/12/20 | 990 | 1,015 | 968 | 974 | 285,500 |
| 2018/12/19 | 992 | 1,009 | 970 | 1,009 | 300,400 |
| 2018/12/18 | 1,030 | 1,030 | 983 | 997 | 393,000 |
| 2018/12/17 | 1,068 | 1,071 | 1,040 | 1,059 | 211,700 |
| 2018/12/14 | 1,107 | 1,117 | 1,051 | 1,071 | 280,200 |
| 2018/12/13 | 1,127 | 1,131 | 1,100 | 1,123 | 62,600 |
| 2018/12/12 | 1,085 | 1,122 | 1,080 | 1,122 | 91,300 |
| 2018/12/11 | 1,082 | 1,096 | 1,061 | 1,070 | 142,600 |
| 2018/12/10 | 1,110 | 1,110 | 1,073 | 1,085 | 166,900 |
| 2018/12/07 | 1,127 | 1,132 | 1,090 | 1,106 | 101,200 |
| 2018/12/06 | 1,169 | 1,169 | 1,095 | 1,104 | 286,100 |
| 2018/12/05 | 1,124 | 1,179 | 1,112 | 1,170 | 140,500 |
| 2018/12/04 | 1,213 | 1,214 | 1,142 | 1,142 | 360,700 |
| 2018/12/03 | 1,233 | 1,238 | 1,208 | 1,230 | 122,800 |
| 2018/11/30 | 1,210 | 1,226 | 1,195 | 1,226 | 170,500 |
| 2018/11/29 | 1,186 | 1,211 | 1,182 | 1,193 | 105,200 |
| 2018/11/28 | 1,157 | 1,174 | 1,151 | 1,174 | 67,500 |
| 2018/11/27 | 1,130 | 1,162 | 1,130 | 1,159 | 172,300 |
| 2018/11/26 | 1,115 | 1,132 | 1,101 | 1,121 | 153,100 |
| 2018/11/22 | 1,130 | 1,136 | 1,109 | 1,122 | 106,000 |
| 2018/11/21 | 1,079 | 1,127 | 1,075 | 1,125 | 230,800 |
| 2018/11/20 | 1,172 | 1,176 | 1,133 | 1,139 | 200,300 |
| 2018/11/19 | 1,160 | 1,201 | 1,158 | 1,190 | 131,900 |
| 2018/11/16 | 1,203 | 1,223 | 1,168 | 1,170 | 141,300 |
| 2018/11/15 | 1,218 | 1,231 | 1,194 | 1,216 | 129,800 |
| 2018/11/14 | 1,221 | 1,259 | 1,202 | 1,242 | 222,100 |
| 2018/11/13 | 1,203 | 1,224 | 1,177 | 1,195 | 234,300 |
| 2018/11/12 | 1,292 | 1,305 | 1,236 | 1,237 | 478,900 |
| 2018/11/09 | 1,434 | 1,451 | 1,421 | 1,442 | 126,800 |
| 2018/11/08 | 1,470 | 1,478 | 1,435 | 1,435 | 73,200 |
| 2018/11/07 | 1,400 | 1,458 | 1,395 | 1,444 | 104,600 |
| 2018/11/06 | 1,400 | 1,405 | 1,387 | 1,395 | 104,900 |
| 2018/11/05 | 1,379 | 1,411 | 1,368 | 1,405 | 105,200 |
| 2018/11/02 | 1,374 | 1,426 | 1,366 | 1,407 | 146,800 |
| 2018/11/01 | 1,365 | 1,384 | 1,355 | 1,375 | 116,700 |
| 2018/10/31 | 1,378 | 1,396 | 1,370 | 1,387 | 128,100 |
| 2018/10/30 | 1,271 | 1,378 | 1,270 | 1,365 | 172,000 |
| 2018/10/29 | 1,320 | 1,350 | 1,289 | 1,297 | 172,900 |
| 2018/10/26 | 1,325 | 1,364 | 1,313 | 1,316 | 178,600 |
| 2018/10/25 | 1,337 | 1,354 | 1,314 | 1,314 | 205,000 |
| 2018/10/24 | 1,390 | 1,413 | 1,370 | 1,405 | 108,600 |
| 2018/10/23 | 1,457 | 1,457 | 1,395 | 1,395 | 147,100 |
| 2018/10/22 | 1,435 | 1,474 | 1,424 | 1,461 | 69,900 |
| 2018/10/19 | 1,405 | 1,440 | 1,394 | 1,435 | 74,500 |
| 2018/10/18 | 1,455 | 1,476 | 1,414 | 1,431 | 120,100 |
| 2018/10/17 | 1,422 | 1,464 | 1,422 | 1,454 | 89,300 |
| 2018/10/16 | 1,402 | 1,417 | 1,388 | 1,399 | 108,900 |
| 2018/10/15 | 1,440 | 1,442 | 1,403 | 1,403 | 85,300 |
| 2018/10/12 | 1,381 | 1,431 | 1,381 | 1,428 | 100,900 |
| 2018/10/11 | 1,393 | 1,432 | 1,382 | 1,388 | 212,500 |
| 2018/10/10 | 1,473 | 1,481 | 1,456 | 1,473 | 70,900 |
| 2018/10/09 | 1,467 | 1,483 | 1,443 | 1,465 | 148,600 |
| 2018/10/05 | 1,480 | 1,492 | 1,462 | 1,484 | 169,900 |
| 2018/10/04 | 1,483 | 1,517 | 1,483 | 1,485 | 109,700 |
| 2018/10/03 | 1,524 | 1,542 | 1,483 | 1,483 | 191,600 |
| 2018/10/02 | 1,610 | 1,610 | 1,538 | 1,546 | 198,300 |
| 2018/10/01 | 1,633 | 1,645 | 1,604 | 1,606 | 193,700 |
| 2018/09/28 | 1,551 | 1,630 | 1,551 | 1,598 | 225,900 |
| 2018/09/27 | 1,585 | 1,585 | 1,543 | 1,547 | 113,200 |
| 2018/09/26 | 1,575 | 1,596 | 1,554 | 1,580 | 159,100 |
| 2018/09/25 | 1,595 | 1,614 | 1,573 | 1,587 | 154,000 |
| 2018/09/21 | 1,593 | 1,636 | 1,586 | 1,606 | 211,100 |
| 2018/09/20 | 1,580 | 1,592 | 1,547 | 1,582 | 180,000 |
| 2018/09/19 | 1,537 | 1,586 | 1,515 | 1,580 | 370,400 |
| 2018/09/18 | 1,459 | 1,514 | 1,434 | 1,503 | 234,600 |
| 2018/09/14 | 1,397 | 1,454 | 1,389 | 1,446 | 161,500 |
| 2018/09/13 | 1,386 | 1,404 | 1,372 | 1,386 | 151,400 |
| 2018/09/12 | 1,462 | 1,463 | 1,371 | 1,386 | 272,100 |
| 2018/09/11 | 1,470 | 1,496 | 1,456 | 1,456 | 174,800 |
| 2018/09/10 | 1,464 | 1,479 | 1,428 | 1,440 | 171,200 |
| 2018/09/07 | 1,492 | 1,495 | 1,454 | 1,470 | 223,700 |
| 2018/09/06 | 1,502 | 1,526 | 1,484 | 1,496 | 235,500 |
| 2018/09/05 | 1,559 | 1,561 | 1,495 | 1,495 | 377,600 |
| 2018/09/04 | 1,620 | 1,625 | 1,560 | 1,573 | 313,600 |
| 2018/09/03 | 1,754 | 1,755 | 1,627 | 1,639 | 258,000 |
| 2018/08/31 | 1,691 | 1,765 | 1,691 | 1,754 | 186,700 |
| 2018/08/30 | 1,698 | 1,719 | 1,686 | 1,704 | 93,100 |
| 2018/08/29 | 1,670 | 1,706 | 1,669 | 1,687 | 109,500 |
| 2018/08/28 | 1,690 | 1,690 | 1,660 | 1,671 | 93,000 |
| 2018/08/27 | 1,680 | 1,680 | 1,660 | 1,671 | 77,800 |
| 2018/08/24 | 1,642 | 1,666 | 1,628 | 1,653 | 171,700 |
| 2018/08/23 | 1,597 | 1,630 | 1,590 | 1,629 | 191,100 |
| 2018/08/22 | 1,560 | 1,595 | 1,560 | 1,585 | 109,000 |
| 2018/08/21 | 1,550 | 1,575 | 1,543 | 1,560 | 121,100 |
| 2018/08/20 | 1,558 | 1,582 | 1,554 | 1,560 | 126,400 |
| 2018/08/17 | 1,570 | 1,570 | 1,534 | 1,556 | 120,500 |
| 2018/08/16 | 1,536 | 1,556 | 1,524 | 1,546 | 183,000 |
| 2018/08/15 | 1,520 | 1,592 | 1,497 | 1,545 | 336,800 |
| 2018/08/14 | 1,645 | 1,645 | 1,481 | 1,534 | 649,100 |
| 2018/08/13 | 1,620 | 1,648 | 1,572 | 1,618 | 214,200 |
| 2018/08/10 | 1,641 | 1,652 | 1,617 | 1,634 | 113,300 |
| 2018/08/09 | 1,675 | 1,675 | 1,639 | 1,650 | 77,600 |
| 2018/08/08 | 1,648 | 1,680 | 1,636 | 1,670 | 143,600 |
| 2018/08/07 | 1,692 | 1,701 | 1,662 | 1,668 | 128,500 |
| 2018/08/06 | 1,717 | 1,738 | 1,706 | 1,722 | 96,600 |
| 2018/08/03 | 1,732 | 1,747 | 1,704 | 1,709 | 102,300 |
| 2018/08/02 | 1,745 | 1,759 | 1,728 | 1,738 | 91,700 |
| 2018/08/01 | 1,771 | 1,815 | 1,738 | 1,751 | 156,300 |
| 2018/07/31 | 1,733 | 1,764 | 1,707 | 1,744 | 172,500 |
| 2018/07/30 | 1,750 | 1,760 | 1,731 | 1,736 | 122,400 |
| 2018/07/27 | 1,721 | 1,751 | 1,698 | 1,750 | 163,600 |
| 2018/07/26 | 1,712 | 1,716 | 1,694 | 1,716 | 71,500 |
| 2018/07/25 | 1,697 | 1,709 | 1,672 | 1,709 | 111,600 |
| 2018/07/24 | 1,657 | 1,686 | 1,654 | 1,684 | 101,400 |
| 2018/07/23 | 1,656 | 1,667 | 1,637 | 1,641 | 96,200 |
| 2018/07/20 | 1,697 | 1,722 | 1,669 | 1,676 | 134,400 |
| 2018/07/19 | 1,700 | 1,725 | 1,685 | 1,691 | 228,700 |
| 2018/07/18 | 1,622 | 1,689 | 1,622 | 1,677 | 205,800 |
| 2018/07/17 | 1,636 | 1,644 | 1,604 | 1,622 | 201,900 |
| 2018/07/13 | 1,625 | 1,648 | 1,625 | 1,644 | 196,700 |
| 2018/07/12 | 1,580 | 1,623 | 1,567 | 1,607 | 215,400 |
| 2018/07/11 | 1,562 | 1,593 | 1,550 | 1,569 | 134,200 |
| 2018/07/10 | 1,600 | 1,600 | 1,565 | 1,572 | 123,700 |
| 2018/07/09 | 1,558 | 1,580 | 1,531 | 1,570 | 100,000 |
| 2018/07/06 | 1,520 | 1,558 | 1,506 | 1,546 | 139,500 |
| 2018/07/05 | 1,579 | 1,583 | 1,506 | 1,507 | 228,900 |
| 2018/07/04 | 1,580 | 1,622 | 1,568 | 1,576 | 148,000 |
| 2018/07/03 | 1,601 | 1,638 | 1,570 | 1,593 | 320,300 |
| 2018/07/02 | 1,620 | 1,646 | 1,566 | 1,581 | 262,800 |
| 2018/06/29 | 1,625 | 1,634 | 1,611 | 1,627 | 115,300 |
| 2018/06/28 | 1,622 | 1,639 | 1,614 | 1,626 | 158,300 |
| 2018/06/27 | 1,648 | 1,654 | 1,619 | 1,622 | 138,700 |
| 2018/06/26 | 1,640 | 1,670 | 1,632 | 1,662 | 135,400 |
| 2018/06/25 | 1,725 | 1,726 | 1,668 | 1,680 | 163,400 |
| 2018/06/22 | 1,716 | 1,734 | 1,705 | 1,732 | 103,200 |
| 2018/06/21 | 1,741 | 1,755 | 1,733 | 1,734 | 80,200 |
| 2018/06/20 | 1,726 | 1,740 | 1,696 | 1,738 | 149,800 |
| 2018/06/19 | 1,749 | 1,790 | 1,724 | 1,726 | 249,300 |
| 2018/06/18 | 1,818 | 1,825 | 1,751 | 1,785 | 192,000 |
| 2018/06/15 | 1,830 | 1,847 | 1,817 | 1,831 | 131,400 |
| 2018/06/14 | 1,857 | 1,863 | 1,816 | 1,822 | 210,900 |
| 2018/06/13 | 1,835 | 1,883 | 1,835 | 1,860 | 132,100 |
| 2018/06/12 | 1,855 | 1,855 | 1,814 | 1,835 | 164,700 |
| 2018/06/11 | 1,814 | 1,857 | 1,797 | 1,843 | 184,500 |
| 2018/06/08 | 1,805 | 1,817 | 1,785 | 1,793 | 143,800 |
| 2018/06/07 | 1,801 | 1,855 | 1,789 | 1,833 | 203,100 |
| 2018/06/06 | 1,840 | 1,853 | 1,809 | 1,812 | 199,500 |
| 2018/06/05 | 1,924 | 1,931 | 1,810 | 1,844 | 486,200 |
| 2018/06/04 | 1,985 | 1,985 | 1,933 | 1,935 | 328,100 |
| 2018/06/01 | 1,967 | 1,975 | 1,922 | 1,957 | 244,700 |
| 2018/05/31 | 1,888 | 1,991 | 1,855 | 1,956 | 944,200 |
| 2018/05/30 | 1,851 | 1,884 | 1,837 | 1,848 | 280,900 |
| 2018/05/29 | 1,893 | 1,913 | 1,848 | 1,886 | 402,100 |
| 2018/05/28 | 1,830 | 1,886 | 1,812 | 1,875 | 332,800 |
| 2018/05/25 | 1,865 | 1,912 | 1,827 | 1,827 | 558,000 |
| 2018/05/24 | 1,850 | 1,870 | 1,828 | 1,848 | 212,200 |
| 2018/05/23 | 1,890 | 1,928 | 1,834 | 1,842 | 479,000 |
| 2018/05/22 | 1,858 | 1,895 | 1,852 | 1,889 | 426,000 |
| 2018/05/21 | 1,875 | 1,888 | 1,848 | 1,857 | 334,800 |
| 2018/05/18 | 1,849 | 1,878 | 1,842 | 1,865 | 403,700 |
| 2018/05/17 | 1,770 | 1,861 | 1,759 | 1,830 | 655,700 |
| 2018/05/16 | 1,772 | 1,803 | 1,740 | 1,757 | 493,200 |
| 2018/05/15 | 1,755 | 1,850 | 1,742 | 1,803 | 1,238,200 |
| 2018/05/14 | 1,670 | 1,780 | 1,662 | 1,778 | 2,437,500 |
| 2018/05/11 | 1,461 | 1,488 | 1,449 | 1,487 | 296,900 |
| 2018/05/10 | 1,459 | 1,466 | 1,430 | 1,459 | 220,200 |
| 2018/05/09 | 1,505 | 1,505 | 1,452 | 1,456 | 264,100 |
| 2018/05/08 | 1,483 | 1,508 | 1,475 | 1,505 | 223,700 |
| 2018/05/07 | 1,448 | 1,472 | 1,443 | 1,471 | 93,000 |
| 2018/05/02 | 1,457 | 1,478 | 1,438 | 1,448 | 193,100 |
| 2018/05/01 | 1,435 | 1,456 | 1,418 | 1,453 | 90,200 |
| 2018/04/27 | 1,426 | 1,438 | 1,415 | 1,435 | 100,600 |
| 2018/04/26 | 1,455 | 1,463 | 1,418 | 1,426 | 165,800 |
| 2018/04/25 | 1,451 | 1,460 | 1,432 | 1,453 | 282,600 |
| 2018/04/24 | 1,418 | 1,473 | 1,412 | 1,468 | 359,800 |
| 2018/04/23 | 1,425 | 1,440 | 1,402 | 1,403 | 176,100 |
| 2018/04/20 | 1,338 | 1,419 | 1,335 | 1,412 | 358,200 |
| 2018/04/19 | 1,360 | 1,362 | 1,322 | 1,340 | 155,400 |
| 2018/04/18 | 1,320 | 1,349 | 1,313 | 1,349 | 163,600 |
| 2018/04/17 | 1,370 | 1,374 | 1,295 | 1,307 | 364,800 |
| 2018/04/16 | 1,335 | 1,365 | 1,333 | 1,360 | 213,300 |
| 2018/04/13 | 1,310 | 1,312 | 1,297 | 1,302 | 91,800 |
| 2018/04/12 | 1,295 | 1,299 | 1,279 | 1,299 | 62,900 |
| 2018/04/11 | 1,315 | 1,323 | 1,286 | 1,291 | 107,500 |
| 2018/04/10 | 1,285 | 1,302 | 1,268 | 1,297 | 118,200 |
| 2018/04/09 | 1,274 | 1,295 | 1,274 | 1,281 | 66,500 |
| 2018/04/06 | 1,300 | 1,311 | 1,274 | 1,290 | 180,300 |
| 2018/04/05 | 1,315 | 1,315 | 1,287 | 1,300 | 148,200 |
| 2018/04/04 | 1,310 | 1,312 | 1,298 | 1,300 | 100,400 |
| 2018/04/03 | 1,332 | 1,332 | 1,297 | 1,307 | 154,100 |
| 2018/04/02 | 1,350 | 1,362 | 1,332 | 1,342 | 108,900 |
| 2018/03/30 | 1,309 | 1,337 | 1,301 | 1,328 | 128,500 |
| 2018/03/29 | 1,314 | 1,314 | 1,282 | 1,295 | 80,200 |
| 2018/03/28 | 1,302 | 1,319 | 1,283 | 1,300 | 141,200 |
| 2018/03/27 | 1,348 | 1,357 | 1,329 | 1,342 | 196,400 |
| 2018/03/26 | 1,300 | 1,312 | 1,272 | 1,312 | 249,000 |
| 2018/03/23 | 1,341 | 1,363 | 1,323 | 1,327 | 201,500 |
| 2018/03/22 | 1,385 | 1,397 | 1,373 | 1,397 | 130,200 |
| 2018/03/20 | 1,356 | 1,399 | 1,350 | 1,385 | 160,300 |
| 2018/03/19 | 1,421 | 1,425 | 1,379 | 1,386 | 177,300 |
| 2018/03/16 | 1,451 | 1,454 | 1,420 | 1,428 | 128,400 |
| 2018/03/15 | 1,464 | 1,464 | 1,432 | 1,450 | 191,400 |
| 2018/03/14 | 1,467 | 1,472 | 1,453 | 1,456 | 89,800 |
| 2018/03/13 | 1,455 | 1,472 | 1,439 | 1,472 | 83,800 |
| 2018/03/12 | 1,485 | 1,495 | 1,438 | 1,457 | 154,700 |
| 2018/03/09 | 1,469 | 1,479 | 1,441 | 1,458 | 169,300 |
| 2018/03/08 | 1,476 | 1,484 | 1,437 | 1,448 | 136,800 |
| 2018/03/07 | 1,462 | 1,489 | 1,434 | 1,455 | 166,100 |
| 2018/03/06 | 1,465 | 1,502 | 1,456 | 1,478 | 243,200 |
| 2018/03/05 | 1,499 | 1,499 | 1,425 | 1,427 | 276,500 |
| 2018/03/02 | 1,467 | 1,517 | 1,463 | 1,507 | 275,000 |
| 2018/03/01 | 1,544 | 1,598 | 1,520 | 1,532 | 240,900 |
| 2018/02/28 | 1,530 | 1,585 | 1,530 | 1,562 | 235,400 |
| 2018/02/27 | 1,568 | 1,573 | 1,534 | 1,548 | 247,300 |
| 2018/02/26 | 1,588 | 1,595 | 1,546 | 1,567 | 261,500 |
| 2018/02/23 | 1,510 | 1,569 | 1,510 | 1,569 | 324,500 |
| 2018/02/22 | 1,557 | 1,557 | 1,480 | 1,487 | 488,400 |
| 2018/02/21 | 1,500 | 1,572 | 1,498 | 1,560 | 330,200 |
| 2018/02/20 | 1,510 | 1,530 | 1,487 | 1,501 | 292,500 |
| 2018/02/19 | 1,469 | 1,513 | 1,467 | 1,498 | 242,500 |
| 2018/02/16 | 1,491 | 1,502 | 1,441 | 1,459 | 357,100 |
| 2018/02/15 | 1,445 | 1,480 | 1,410 | 1,464 | 363,300 |
| 2018/02/14 | 1,491 | 1,537 | 1,430 | 1,439 | 426,200 |
| 2018/02/13 | 1,727 | 1,730 | 1,482 | 1,490 | 1,181,300 |
| 2018/02/09 | 1,453 | 1,527 | 1,433 | 1,527 | 538,000 |
| 2018/02/08 | 1,490 | 1,560 | 1,468 | 1,523 | 265,100 |
| 2018/02/07 | 1,600 | 1,600 | 1,446 | 1,460 | 246,600 |
| 2018/02/06 | 1,445 | 1,536 | 1,395 | 1,465 | 504,500 |
| 2018/02/05 | 1,605 | 1,650 | 1,605 | 1,635 | 242,700 |
| 2018/02/02 | 1,693 | 1,693 | 1,650 | 1,683 | 165,500 |
| 2018/02/01 | 1,684 | 1,702 | 1,675 | 1,693 | 106,600 |
| 2018/01/31 | 1,610 | 1,704 | 1,602 | 1,671 | 212,800 |
| 2018/01/30 | 1,708 | 1,732 | 1,651 | 1,690 | 338,400 |
| 2018/01/29 | 1,777 | 1,784 | 1,721 | 1,721 | 241,000 |
| 2018/01/26 | 1,760 | 1,787 | 1,751 | 1,760 | 214,500 |
| 2018/01/25 | 1,713 | 1,773 | 1,703 | 1,760 | 378,200 |
| 2018/01/24 | 1,705 | 1,742 | 1,680 | 1,713 | 366,400 |
| 2018/01/23 | 1,585 | 1,720 | 1,582 | 1,709 | 704,000 |
| 2018/01/22 | 1,585 | 1,591 | 1,562 | 1,577 | 169,300 |
| 2018/01/19 | 1,568 | 1,585 | 1,564 | 1,585 | 124,100 |
| 2018/01/18 | 1,572 | 1,586 | 1,559 | 1,571 | 117,700 |
| 2018/01/17 | 1,574 | 1,589 | 1,565 | 1,569 | 141,900 |
| 2018/01/16 | 1,624 | 1,626 | 1,572 | 1,588 | 334,800 |
| 2018/01/15 | 1,565 | 1,633 | 1,555 | 1,626 | 323,500 |
| 2018/01/12 | 1,580 | 1,592 | 1,543 | 1,551 | 184,500 |
| 2018/01/11 | 1,551 | 1,580 | 1,548 | 1,573 | 130,400 |
| 2018/01/10 | 1,576 | 1,583 | 1,545 | 1,556 | 176,100 |
| 2018/01/09 | 1,594 | 1,599 | 1,565 | 1,573 | 345,900 |
| 2018/01/05 | 1,503 | 1,588 | 1,503 | 1,568 | 473,700 |
| 2018/01/04 | 1,491 | 1,505 | 1,472 | 1,499 | 289,900 |