8890 (株)レーサム の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,730,000 | 1,740,000 | 1,650,000 | 1,670,000 | 120 | 1,670 |
| 2001-12-27 | 1,610,000 | 1,730,000 | 1,600,000 | 1,720,000 | 553 | 1,720 |
| 2001-12-26 | 1,430,000 | 1,570,000 | 1,420,000 | 1,530,000 | 144 | 1,530 |
| 2001-12-25 | 1,400,000 | 1,420,000 | 1,300,000 | 1,380,000 | 99 | 1,380 |
| 2001-12-21 | 1,430,000 | 1,450,000 | 1,400,000 | 1,400,000 | 54 | 1,400 |
| 2001-12-20 | 1,410,000 | 1,470,000 | 1,400,000 | 1,450,000 | 44 | 1,450 |
| 2001-12-19 | 1,530,000 | 1,530,000 | 1,400,000 | 1,450,000 | 41 | 1,450 |
| 2001-12-18 | 1,640,000 | 1,640,000 | 1,530,000 | 1,530,000 | 38 | 1,530 |
| 2001-12-17 | 1,700,000 | 1,700,000 | 1,600,000 | 1,600,000 | 18 | 1,600 |
| 2001-12-14 | 1,700,000 | 1,750,000 | 1,700,000 | 1,720,000 | 66 | 1,720 |
| 2001-12-13 | 1,710,000 | 1,730,000 | 1,700,000 | 1,700,000 | 74 | 1,700 |
| 2001-12-12 | 1,730,000 | 1,740,000 | 1,700,000 | 1,730,000 | 70 | 1,730 |
| 2001-12-11 | 1,750,000 | 1,800,000 | 1,720,000 | 1,730,000 | 45 | 1,730 |
| 2001-12-10 | 1,780,000 | 1,780,000 | 1,710,000 | 1,740,000 | 38 | 1,740 |
| 2001-12-07 | 1,800,000 | 1,800,000 | 1,750,000 | 1,790,000 | 98 | 1,790 |
| 2001-12-06 | 1,640,000 | 1,830,000 | 1,640,000 | 1,820,000 | 187 | 1,820 |
| 2001-12-05 | 1,550,000 | 1,640,000 | 1,550,000 | 1,630,000 | 47 | 1,630 |
| 2001-12-04 | 1,560,000 | 1,600,000 | 1,490,000 | 1,560,000 | 30 | 1,560 |
| 2001-12-03 | 1,660,000 | 1,660,000 | 1,550,000 | 1,550,000 | 30 | 1,550 |
| 2001-11-30 | 1,560,000 | 1,640,000 | 1,540,000 | 1,640,000 | 26 | 1,640 |
| 2001-11-29 | 1,500,000 | 1,590,000 | 1,460,000 | 1,590,000 | 38 | 1,590 |
| 2001-11-28 | 1,560,000 | 1,600,000 | 1,500,000 | 1,520,000 | 40 | 1,520 |
| 2001-11-27 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 28 | 1,600 |
| 2001-11-26 | 1,680,000 | 1,740,000 | 1,650,000 | 1,650,000 | 19 | 1,650 |
| 2001-11-22 | 1,690,000 | 1,690,000 | 1,650,000 | 1,680,000 | 46 | 1,680 |
| 2001-11-21 | 1,760,000 | 1,760,000 | 1,650,000 | 1,750,000 | 137 | 1,750 |
| 2001-11-20 | 1,830,000 | 1,880,000 | 1,800,000 | 1,840,000 | 65 | 1,840 |
| 2001-11-19 | 1,840,000 | 1,840,000 | 1,760,000 | 1,800,000 | 33 | 1,800 |
| 2001-11-16 | 1,820,000 | 1,850,000 | 1,750,000 | 1,820,000 | 78 | 1,820 |
| 2001-11-15 | 1,870,000 | 1,900,000 | 1,810,000 | 1,840,000 | 92 | 1,840 |
| 2001-11-14 | 1,900,000 | 1,960,000 | 1,870,000 | 1,870,000 | 139 | 1,870 |
| 2001-11-13 | 1,850,000 | 1,890,000 | 1,790,000 | 1,880,000 | 87 | 1,880 |
| 2001-11-12 | 1,860,000 | 1,880,000 | 1,780,000 | 1,880,000 | 64 | 1,880 |
| 2001-11-09 | 1,730,000 | 1,910,000 | 1,730,000 | 1,880,000 | 347 | 1,880 |
| 2001-11-08 | 1,620,000 | 1,740,000 | 1,620,000 | 1,740,000 | 110 | 1,740 |
| 2001-11-07 | 1,610,000 | 1,640,000 | 1,540,000 | 1,540,000 | 25 | 1,540 |
| 2001-11-06 | 1,630,000 | 1,680,000 | 1,600,000 | 1,600,000 | 50 | 1,600 |
| 2001-11-05 | 1,720,000 | 1,720,000 | 1,610,000 | 1,700,000 | 144 | 1,700 |
| 2001-11-02 | 1,600,000 | 1,720,000 | 1,580,000 | 1,720,000 | 290 | 1,720 |
| 2001-11-01 | 1,410,000 | 1,530,000 | 1,390,000 | 1,520,000 | 137 | 1,520 |
| 2001-10-31 | 1,380,000 | 1,420,000 | 1,350,000 | 1,350,000 | 18 | 1,350 |
| 2001-10-30 | 1,340,000 | 1,460,000 | 1,330,000 | 1,420,000 | 52 | 1,420 |
| 2001-10-29 | 1,380,000 | 1,390,000 | 1,340,000 | 1,340,000 | 13 | 1,340 |
| 2001-10-26 | 1,410,000 | 1,410,000 | 1,380,000 | 1,380,000 | 17 | 1,380 |
| 2001-10-25 | 1,420,000 | 1,430,000 | 1,370,000 | 1,430,000 | 47 | 1,430 |
| 2001-10-24 | 1,400,000 | 1,450,000 | 1,390,000 | 1,420,000 | 22 | 1,420 |
| 2001-10-23 | 1,420,000 | 1,440,000 | 1,390,000 | 1,400,000 | 25 | 1,400 |
| 2001-10-22 | 1,440,000 | 1,450,000 | 1,390,000 | 1,420,000 | 38 | 1,420 |
| 2001-10-19 | 1,460,000 | 1,490,000 | 1,420,000 | 1,450,000 | 25 | 1,450 |
| 2001-10-18 | 1,450,000 | 1,550,000 | 1,430,000 | 1,500,000 | 54 | 1,500 |
| 2001-10-17 | 1,460,000 | 1,490,000 | 1,400,000 | 1,490,000 | 56 | 1,490 |
| 2001-10-16 | 1,450,000 | 1,450,000 | 1,390,000 | 1,400,000 | 20 | 1,400 |
| 2001-10-15 | 1,400,000 | 1,400,000 | 1,340,000 | 1,400,000 | 21 | 1,400 |
| 2001-10-12 | 1,450,000 | 1,470,000 | 1,410,000 | 1,420,000 | 18 | 1,420 |
| 2001-10-11 | 1,490,000 | 1,540,000 | 1,460,000 | 1,500,000 | 108 | 1,500 |
| 2001-10-10 | 1,320,000 | 1,390,000 | 1,300,000 | 1,390,000 | 34 | 1,390 |
| 2001-10-09 | 1,410,000 | 1,410,000 | 1,320,000 | 1,320,000 | 22 | 1,320 |
| 2001-10-05 | 1,460,000 | 1,470,000 | 1,380,000 | 1,420,000 | 42 | 1,420 |
| 2001-10-04 | 1,400,000 | 1,470,000 | 1,380,000 | 1,440,000 | 80 | 1,440 |
| 2001-10-03 | 1,290,000 | 1,350,000 | 1,250,000 | 1,350,000 | 84 | 1,350 |
| 2001-10-02 | 1,260,000 | 1,260,000 | 1,210,000 | 1,250,000 | 16 | 1,250 |
| 2001-10-01 | 1,190,000 | 1,260,000 | 1,180,000 | 1,260,000 | 30 | 1,260 |
| 2001-09-28 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 9 | 1,190 |
| 2001-09-27 | 1,200,000 | 1,200,000 | 1,160,000 | 1,160,000 | 8 | 1,160 |
| 2001-09-26 | 1,200,000 | 1,240,000 | 1,200,000 | 1,210,000 | 18 | 1,210 |
| 2001-09-25 | 1,250,000 | 1,260,000 | 1,170,000 | 1,170,000 | 12 | 1,170 |
| 2001-09-21 | 1,100,000 | 1,170,000 | 1,100,000 | 1,130,000 | 19 | 1,130 |
| 2001-09-20 | 1,250,000 | 1,250,000 | 1,200,000 | 1,210,000 | 19 | 1,210 |
| 2001-09-19 | 1,180,000 | 1,340,000 | 1,170,000 | 1,260,000 | 61 | 1,260 |
| 2001-09-18 | 1,120,000 | 1,210,000 | 1,120,000 | 1,160,000 | 31 | 1,160 |
| 2001-09-17 | 1,100,000 | 1,100,000 | 1,050,000 | 1,050,000 | 36 | 1,050 |
| 2001-09-14 | 1,140,000 | 1,270,000 | 1,140,000 | 1,250,000 | 81 | 1,250 |
| 2001-09-13 | 1,180,000 | 1,190,000 | 1,180,000 | 1,180,000 | 48 | 1,180 |
| 2001-09-12 | 1,280,000 | 1,300,000 | 1,280,000 | 1,280,000 | 60 | 1,280 |
| 2001-09-11 | 1,500,000 | 1,500,000 | 1,470,000 | 1,480,000 | 13 | 1,480 |
| 2001-09-10 | 1,450,000 | 1,560,000 | 1,430,000 | 1,500,000 | 29 | 1,500 |
| 2001-09-07 | 1,640,000 | 1,640,000 | 1,550,000 | 1,560,000 | 13 | 1,560 |
| 2001-09-06 | 1,650,000 | 1,680,000 | 1,600,000 | 1,640,000 | 25 | 1,640 |
| 2001-09-05 | 1,640,000 | 1,680,000 | 1,590,000 | 1,600,000 | 27 | 1,600 |
| 2001-09-04 | 1,500,000 | 1,700,000 | 1,420,000 | 1,680,000 | 55 | 1,680 |
| 2001-09-03 | 1,640,000 | 1,650,000 | 1,540,000 | 1,540,000 | 35 | 1,540 |
| 2001-08-31 | 1,640,000 | 1,690,000 | 1,630,000 | 1,650,000 | 26 | 1,650 |
| 2001-08-30 | 1,790,000 | 1,790,000 | 1,680,000 | 1,750,000 | 24 | 1,750 |
| 2001-08-29 | 1,800,000 | 1,800,000 | 1,730,000 | 1,800,000 | 21 | 1,800 |
| 2001-08-28 | 1,860,000 | 1,860,000 | 1,800,000 | 1,800,000 | 37 | 1,800 |
| 2001-08-27 | 1,990,000 | 1,990,000 | 1,900,000 | 1,920,000 | 18 | 1,920 |
| 2001-08-24 | 2,020,000 | 2,040,000 | 1,950,000 | 1,960,000 | 33 | 1,960 |
| 2001-08-23 | 2,030,000 | 2,100,000 | 2,010,000 | 2,030,000 | 139 | 2,030 |
| 2001-08-22 | 2,010,000 | 2,020,000 | 1,910,000 | 1,930,000 | 34 | 1,930 |
| 2001-08-21 | 1,950,000 | 2,010,000 | 1,920,000 | 2,000,000 | 31 | 2,000 |
| 2001-08-20 | 1,910,000 | 1,950,000 | 1,910,000 | 1,940,000 | 11 | 1,940 |
| 2001-08-17 | 1,900,000 | 2,020,000 | 1,900,000 | 2,000,000 | 41 | 2,000 |
| 2001-08-16 | 1,930,000 | 2,000,000 | 1,880,000 | 1,900,000 | 57 | 1,900 |
| 2001-08-15 | 1,990,000 | 2,000,000 | 1,900,000 | 1,970,000 | 40 | 1,970 |
| 2001-08-14 | 2,030,000 | 2,060,000 | 1,980,000 | 2,020,000 | 30 | 2,020 |
| 2001-08-13 | 2,030,000 | 2,050,000 | 2,020,000 | 2,050,000 | 24 | 2,050 |
| 2001-08-10 | 2,100,000 | 2,100,000 | 2,000,000 | 2,070,000 | 43 | 2,070 |
| 2001-08-09 | 2,230,000 | 2,240,000 | 2,050,000 | 2,100,000 | 53 | 2,100 |
| 2001-08-08 | 2,190,000 | 2,240,000 | 2,180,000 | 2,230,000 | 139 | 2,230 |
| 2001-08-07 | 2,090,000 | 2,180,000 | 2,080,000 | 2,130,000 | 84 | 2,130 |
| 2001-08-06 | 1,980,000 | 2,160,000 | 1,950,000 | 2,140,000 | 100 | 2,140 |
| 2001-08-03 | 1,910,000 | 2,090,000 | 1,900,000 | 2,010,000 | 106 | 2,010 |
| 2001-08-02 | 1,850,000 | 1,900,000 | 1,850,000 | 1,900,000 | 49 | 1,900 |
| 2001-08-01 | 1,750,000 | 1,830,000 | 1,740,000 | 1,820,000 | 46 | 1,820 |
| 2001-07-31 | 1,710,000 | 1,750,000 | 1,710,000 | 1,720,000 | 14 | 1,720 |
| 2001-07-30 | 1,760,000 | 1,840,000 | 1,700,000 | 1,700,000 | 31 | 1,700 |
| 2001-07-27 | 1,740,000 | 1,740,000 | 1,700,000 | 1,720,000 | 25 | 1,720 |
| 2001-07-26 | 1,730,000 | 1,740,000 | 1,690,000 | 1,740,000 | 16 | 1,740 |
| 2001-07-25 | 1,790,000 | 1,810,000 | 1,750,000 | 1,750,000 | 28 | 1,750 |
| 2001-07-24 | 1,630,000 | 1,800,000 | 1,630,000 | 1,800,000 | 47 | 1,800 |
| 2001-07-23 | 1,650,000 | 1,650,000 | 1,580,000 | 1,630,000 | 48 | 1,630 |
| 2001-07-19 | 1,750,000 | 1,760,000 | 1,690,000 | 1,700,000 | 57 | 1,700 |
| 2001-07-18 | 1,920,000 | 1,920,000 | 1,750,000 | 1,790,000 | 47 | 1,790 |
| 2001-07-17 | 1,960,000 | 1,980,000 | 1,900,000 | 1,920,000 | 25 | 1,920 |
| 2001-07-16 | 2,010,000 | 2,050,000 | 1,980,000 | 1,980,000 | 25 | 1,980 |
| 2001-07-13 | 2,110,000 | 2,150,000 | 2,040,000 | 2,050,000 | 41 | 2,050 |
| 2001-07-12 | 2,080,000 | 2,100,000 | 2,050,000 | 2,050,000 | 19 | 2,050 |
| 2001-07-11 | 2,150,000 | 2,150,000 | 2,030,000 | 2,090,000 | 66 | 2,090 |
| 2001-07-10 | 2,030,000 | 2,170,000 | 2,020,000 | 2,150,000 | 84 | 2,150 |
| 2001-07-09 | 2,030,000 | 2,040,000 | 1,940,000 | 1,990,000 | 41 | 1,990 |
| 2001-07-06 | 2,080,000 | 2,140,000 | 2,010,000 | 2,140,000 | 125 | 2,140 |
| 2001-07-05 | 2,400,000 | 2,400,000 | 2,200,000 | 2,200,000 | 147 | 2,200 |
| 2001-07-04 | 2,300,000 | 2,400,000 | 2,240,000 | 2,400,000 | 480 | 2,400 |
| 2001-07-03 | 2,200,000 | 2,200,000 | 2,200,000 | 2,200,000 | 89 | 2,200 |
| 2001-07-02 | 2,020,000 | 2,050,000 | 1,950,000 | 2,000,000 | 107 | 2,000 |
| 2001-06-29 | 1,850,000 | 1,990,000 | 1,810,000 | 1,980,000 | 134 | 1,980 |
| 2001-06-28 | 1,710,000 | 1,850,000 | 1,710,000 | 1,800,000 | 125 | 1,800 |
| 2001-06-27 | 1,660,000 | 1,710,000 | 1,660,000 | 1,700,000 | 45 | 1,700 |
| 2001-06-26 | 1,770,000 | 1,770,000 | 1,600,000 | 1,720,000 | 113 | 1,720 |
| 2001-06-25 | 1,900,000 | 1,900,000 | 1,780,000 | 1,780,000 | 20 | 1,780 |
| 2001-06-22 | 1,890,000 | 1,920,000 | 1,850,000 | 1,900,000 | 39 | 1,900 |
| 2001-06-21 | 1,790,000 | 1,870,000 | 1,770,000 | 1,870,000 | 43 | 1,870 |
| 2001-06-20 | 1,770,000 | 1,830,000 | 1,700,000 | 1,750,000 | 40 | 1,750 |
| 2001-06-19 | 1,730,000 | 1,880,000 | 1,700,000 | 1,750,000 | 78 | 1,750 |
| 2001-06-18 | 1,950,000 | 1,950,000 | 1,810,000 | 1,810,000 | 43 | 1,810 |
| 2001-06-15 | 2,100,000 | 2,100,000 | 1,960,000 | 1,990,000 | 54 | 1,990 |
| 2001-06-14 | 2,110,000 | 2,200,000 | 2,110,000 | 2,140,000 | 45 | 2,140 |
| 2001-06-13 | 2,140,000 | 2,160,000 | 2,110,000 | 2,140,000 | 37 | 2,140 |
| 2001-06-12 | 2,310,000 | 2,340,000 | 2,110,000 | 2,110,000 | 178 | 2,110 |
| 2001-06-11 | 2,110,000 | 2,280,000 | 2,080,000 | 2,270,000 | 191 | 2,270 |
| 2001-06-08 | 2,070,000 | 2,120,000 | 2,040,000 | 2,080,000 | 74 | 2,080 |
| 2001-06-07 | 1,970,000 | 2,040,000 | 1,970,000 | 2,040,000 | 59 | 2,040 |
| 2001-06-06 | 2,090,000 | 2,140,000 | 2,010,000 | 2,030,000 | 106 | 2,030 |
| 2001-06-05 | 2,080,000 | 2,080,000 | 1,960,000 | 2,080,000 | 60 | 2,080 |
| 2001-06-04 | 2,100,000 | 2,150,000 | 2,030,000 | 2,080,000 | 87 | 2,080 |
| 2001-06-01 | 1,930,000 | 2,050,000 | 1,930,000 | 2,050,000 | 134 | 2,050 |
| 2001-05-31 | 1,850,000 | 1,940,000 | 1,740,000 | 1,930,000 | 179 | 1,930 |
| 2001-05-30 | 2,010,000 | 2,050,000 | 1,910,000 | 1,930,000 | 99 | 1,930 |
| 2001-05-29 | 1,940,000 | 2,060,000 | 1,920,000 | 2,050,000 | 458 | 2,050 |
| 2001-05-28 | 2,280,000 | 2,280,000 | 2,120,000 | 2,120,000 | 68 | 2,120 |
| 2001-05-25 | 2,400,000 | 2,410,000 | 2,280,000 | 2,320,000 | 49 | 2,320 |
| 2001-05-24 | 2,490,000 | 2,490,000 | 2,370,000 | 2,370,000 | 65 | 2,370 |
| 2001-05-23 | 2,490,000 | 2,650,000 | 2,400,000 | 2,530,000 | 227 | 2,530 |
| 2001-05-22 | 2,350,000 | 2,470,000 | 2,280,000 | 2,470,000 | 146 | 2,470 |
| 2001-05-21 | 2,340,000 | 2,400,000 | 2,230,000 | 2,270,000 | 240 | 2,270 |
| 2001-05-18 | 2,560,000 | 2,630,000 | 2,400,000 | 2,400,000 | 237 | 2,400 |
| 2001-05-17 | 2,640,000 | 2,740,000 | 2,510,000 | 2,600,000 | 444 | 2,600 |
| 2001-05-16 | 2,900,000 | 2,900,000 | 2,710,000 | 2,710,000 | 107 | 2,710 |
| 2001-05-15 | 3,080,000 | 3,080,000 | 2,860,000 | 2,910,000 | 188 | 2,910 |
| 2001-05-14 | 3,270,000 | 3,270,000 | 3,100,000 | 3,110,000 | 31 | 3,110 |
| 2001-05-11 | 3,230,000 | 3,260,000 | 3,120,000 | 3,260,000 | 88 | 3,260 |
| 2001-05-10 | 3,350,000 | 3,370,000 | 3,210,000 | 3,250,000 | 55 | 3,250 |
| 2001-05-09 | 3,440,000 | 3,440,000 | 3,320,000 | 3,380,000 | 38 | 3,380 |
| 2001-05-08 | 3,420,000 | 3,440,000 | 3,300,000 | 3,440,000 | 77 | 3,440 |
| 2001-05-07 | 3,400,000 | 3,480,000 | 3,360,000 | 3,390,000 | 71 | 3,390 |
| 2001-05-02 | 3,340,000 | 3,350,000 | 3,300,000 | 3,330,000 | 79 | 3,330 |
| 2001-05-01 | 3,410,000 | 3,450,000 | 3,330,000 | 3,340,000 | 74 | 3,340 |
| 2001-04-27 | 3,490,000 | 3,490,000 | 3,300,000 | 3,470,000 | 108 | 3,470 |
| 2001-04-26 | 3,600,000 | 3,600,000 | 3,480,000 | 3,530,000 | 132 | 3,530 |
| 2001-04-25 | 3,430,000 | 3,590,000 | 3,430,000 | 3,590,000 | 206 | 3,590 |
| 2001-04-24 | 3,310,000 | 3,480,000 | 3,310,000 | 3,480,000 | 96 | 3,480 |
| 2001-04-23 | 3,300,000 | 3,420,000 | 3,300,000 | 3,360,000 | 117 | 3,360 |
| 2001-04-20 | 3,310,000 | 3,400,000 | 3,300,000 | 3,300,000 | 85 | 3,300 |
| 2001-04-19 | 3,500,000 | 3,500,000 | 3,360,000 | 3,360,000 | 132 | 3,360 |
| 2001-04-18 | 3,530,000 | 3,610,000 | 3,310,000 | 3,470,000 | 209 | 3,470 |
| 2001-04-17 | 3,430,000 | 3,640,000 | 3,400,000 | 3,480,000 | 634 | 3,480 |
| 2001-04-16 | 3,150,000 | 3,400,000 | 3,110,000 | 3,400,000 | 323 | 3,400 |
| 2001-04-13 | 3,080,000 | 3,320,000 | 3,050,000 | 3,100,000 | 302 | 3,100 |
| 2001-04-12 | 3,300,000 | 3,380,000 | 3,110,000 | 3,110,000 | 213 | 3,110 |
| 2001-04-11 | 3,400,000 | 3,500,000 | 3,250,000 | 3,310,000 | 322 | 3,310 |
| 2001-04-10 | 3,560,000 | 3,640,000 | 3,200,000 | 3,230,000 | 812 | 3,230 |
| 2001-04-09 | 3,960,000 | 3,990,000 | 3,660,000 | 3,660,000 | 817 | 3,660 |
| 2001-04-06 | 4,050,000 | 4,200,000 | 3,720,000 | 4,160,000 | 2,932 | 4,160 |
| 2001-04-05 | 3,700,000 | 3,700,000 | 3,700,000 | 3,700,000 | 4,155 | 3,700 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
