8890 (株)レーサムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	27,700	28,100	27,400	28,100	324	281
2010-12-29	27,600	28,300	27,500	27,700	374	277
2010-12-28	28,300	28,300	27,400	27,400	947	274
2010-12-27	28,060	28,350	27,750	27,850	872	278.50
2010-12-24	27,490	28,400	27,400	28,350	883	283.50
2010-12-22	27,470	27,800	27,200	27,250	710	272.50
2010-12-21	27,500	27,650	27,380	27,470	555	274.70
2010-12-20	27,000	27,980	26,530	27,550	1,198	275.50
2010-12-17	27,330	27,350	26,710	27,050	569	270.50
2010-12-16	26,500	27,400	26,320	27,060	1,625	270.60
2010-12-15	25,400	26,480	25,400	26,100	805	261
2010-12-14	25,000	25,490	25,000	25,350	233	253.50
2010-12-13	24,510	25,000	24,510	24,980	442	249.80
2010-12-10	25,000	25,000	24,300	24,990	377	249.90
2010-12-09	24,950	25,200	24,110	24,590	380	245.90
2010-12-08	25,000	25,410	24,910	24,930	255	249.30
2010-12-07	25,480	25,500	24,910	24,980	638	249.80
2010-12-06	26,200	26,200	25,200	25,490	218	254.90
2010-12-03	26,300	26,300	24,820	25,200	502	252
2010-12-02	25,600	27,000	25,300	25,300	994	253
2010-12-01	23,800	25,470	23,800	25,470	1,034	254.70
2010-11-30	25,000	25,500	22,490	23,500	3,195	235
2010-11-29	24,220	25,500	24,220	25,500	907	255
2010-11-26	24,500	25,300	24,210	24,210	715	242.10
2010-11-25	25,300	25,780	24,950	25,000	997	250
2010-11-24	23,790	25,640	23,010	25,190	2,364	251.90
2010-11-22	22,400	23,490	22,220	23,490	1,463	234.90
2010-11-19	21,300	21,900	21,000	21,900	717	219
2010-11-18	20,000	20,800	19,910	20,770	606	207.70
2010-11-17	20,000	20,200	19,710	20,000	490	200
2010-11-16	20,100	20,230	20,000	20,000	503	200
2010-11-15	20,100	20,230	19,700	20,040	421	200.40
2010-11-12	19,830	20,100	19,310	20,100	114	201
2010-11-11	19,500	20,150	19,220	19,820	449	198.20
2010-11-10	19,500	19,900	19,450	19,500	202	195
2010-11-09	19,210	19,990	19,210	19,600	300	196
2010-11-08	20,700	20,780	19,020	19,210	517	192.10
2010-11-05	18,200	20,780	18,200	19,800	1,545	198
2010-11-04	18,000	18,050	17,890	17,940	585	179.40
2010-11-02	18,280	18,280	18,000	18,000	305	180
2010-11-01	17,990	18,210	17,830	18,140	353	181.40
2010-10-29	18,000	18,000	17,680	17,980	257	179.80
2010-10-28	18,000	18,000	17,800	17,900	193	179
2010-10-27	18,000	18,190	17,900	18,000	319	180
2010-10-26	18,150	18,150	17,750	18,000	326	180
2010-10-25	18,280	18,280	17,920	17,960	566	179.60
2010-10-22	17,800	18,260	17,730	18,260	746	182.60
2010-10-21	17,800	17,950	17,560	17,810	529	178.10
2010-10-20	17,900	17,900	17,150	17,650	537	176.50
2010-10-19	18,200	18,200	17,700	17,860	431	178.60
2010-10-18	18,800	19,010	18,300	18,300	360	183
2010-10-15	18,620	18,620	18,150	18,350	430	183.50
2010-10-14	18,310	18,710	18,200	18,680	358	186.80
2010-10-13	19,500	19,780	18,250	18,250	356	182.50
2010-10-12	19,250	20,300	19,000	19,010	859	190.10
2010-10-08	20,700	20,700	20,110	20,150	128	201.50
2010-10-07	19,500	21,700	19,500	20,770	772	207.70
2010-10-06	19,130	20,180	19,100	20,000	498	200
2010-10-05	18,420	19,000	17,810	18,750	148	187.50
2010-10-04	19,100	19,150	18,610	18,900	89	189
2010-10-01	19,340	19,580	18,800	19,370	79	193.70
2010-09-30	19,800	19,800	19,150	19,340	220	193.40
2010-09-29	19,300	19,800	18,810	19,400	291	194
2010-09-28	17,620	18,500	17,620	18,500	362	185
2010-09-27	19,500	19,500	17,810	17,810	731	178.10
2010-09-24	20,040	20,040	19,110	19,260	394	192.60
2010-09-22	20,150	20,220	20,000	20,040	294	200.40
2010-09-21	20,200	20,210	20,050	20,200	172	202
2010-09-17	20,200	20,250	20,150	20,170	206	201.70
2010-09-16	20,690	20,690	20,200	20,200	104	202
2010-09-15	20,200	20,720	20,030	20,400	347	204
2010-09-14	20,800	20,800	20,330	20,330	64	203.30
2010-09-13	20,220	20,980	20,220	20,610	74	206.10
2010-09-10	20,800	20,830	20,000	20,800	217	208
2010-09-09	20,550	20,900	20,510	20,900	72	209
2010-09-08	20,000	21,230	20,000	20,500	423	205
2010-09-07	21,390	22,000	20,610	20,660	299	206.60
2010-09-06	20,300	21,700	20,300	21,600	385	216
2010-09-03	20,600	20,600	20,060	20,480	77	204.80
2010-09-02	21,090	21,220	19,430	20,030	552	200.30
2010-09-01	21,000	21,280	21,000	21,050	135	210.50
2010-08-31	22,000	22,000	21,200	21,200	179	212
2010-08-30	22,070	22,400	22,000	22,210	125	222.10
2010-08-27	21,000	21,890	21,000	21,880	173	218.80
2010-08-26	21,750	21,750	21,300	21,690	93	216.90
2010-08-25	21,510	21,790	20,990	21,250	151	212.50
2010-08-24	21,950	22,000	21,000	21,890	525	218.90
2010-08-23	22,350	23,000	21,400	22,000	422	220
2010-08-20	22,500	23,000	22,390	22,400	186	224
2010-08-19	21,910	22,700	21,910	22,700	360	227
2010-08-18	22,110	22,600	22,010	22,260	398	222.60
2010-08-17	22,310	22,910	22,210	22,210	237	222.10
2010-08-16	22,770	22,780	22,350	22,370	446	223.70
2010-08-13	23,220	23,220	22,800	22,910	223	229.10
2010-08-12	22,660	23,800	22,660	23,400	335	234
2010-08-11	23,800	24,390	23,000	23,500	332	235
2010-08-10	24,500	24,520	24,060	24,500	161	245
2010-08-09	24,500	24,780	24,450	24,500	150	245
2010-08-06	24,000	24,900	23,800	24,870	577	248.70
2010-08-05	23,060	23,990	23,040	23,620	200	236.20
2010-08-04	22,900	23,600	22,900	23,110	267	231.10
2010-08-03	22,910	23,740	22,900	23,500	215	235
2010-08-02	23,000	23,990	22,700	22,760	253	227.60
2010-07-30	23,470	23,780	23,280	23,300	147	233
2010-07-29	24,110	24,330	23,900	23,910	506	239.10
2010-07-28	24,000	24,620	23,600	24,100	396	241
2010-07-27	23,300	23,500	23,000	23,500	279	235
2010-07-26	22,990	23,180	22,500	23,180	376	231.80
2010-07-23	22,000	22,670	21,880	22,000	490	220
2010-07-22	22,600	22,600	21,910	21,910	652	219.10
2010-07-21	23,630	24,000	23,000	23,100	343	231
2010-07-20	24,000	24,200	23,510	23,600	220	236
2010-07-16	24,110	24,900	24,050	24,460	373	244.60
2010-07-15	24,000	24,600	23,640	24,600	411	246
2010-07-14	24,120	24,480	23,510	23,550	449	235.50
2010-07-13	24,510	24,600	24,010	24,020	433	240.20
2010-07-12	24,660	25,020	24,500	24,500	683	245
2010-07-09	26,300	26,300	25,620	26,000	453	260
2010-07-08	26,000	26,500	25,500	26,400	882	264
2010-07-07	24,990	25,200	24,200	25,200	625	252
2010-07-06	24,500	25,000	24,070	24,750	576	247.50
2010-07-05	24,350	24,600	24,000	24,500	362	245
2010-07-02	24,250	24,350	23,500	24,350	205	243.50
2010-07-01	23,100	23,590	22,550	23,500	434	235
2010-06-30	23,000	23,940	22,300	23,150	1,098	231.50
2010-06-29	24,010	24,660	23,200	23,280	721	232.80
2010-06-28	24,780	25,200	24,160	24,160	489	241.60
2010-06-25	25,700	25,700	24,210	25,280	772	252.80
2010-06-24	26,050	26,310	26,030	26,030	323	260.30
2010-06-23	26,170	26,260	25,800	26,250	370	262.50
2010-06-22	26,230	26,740	26,180	26,180	462	261.80
2010-06-21	25,850	26,950	25,850	26,900	498	269
2010-06-18	26,700	26,700	25,610	25,840	622	258.40
2010-06-17	27,000	27,100	26,500	26,910	543	269.10
2010-06-16	27,410	28,300	27,010	27,200	584	272
2010-06-15	28,000	28,200	27,290	27,290	698	272.90
2010-06-14	27,000	27,450	26,800	27,260	395	272.60
2010-06-11	27,300	27,400	26,560	26,570	783	265.70
2010-06-10	25,900	25,900	25,250	25,800	408	258
2010-06-09	26,410	26,480	25,400	25,400	750	254
2010-06-08	25,800	27,090	25,800	26,210	559	262.10
2010-06-07	26,900	27,100	26,330	26,330	555	263.30
2010-06-04	27,500	28,300	27,180	28,180	274	281.80
2010-06-03	26,450	27,400	26,450	27,400	524	274
2010-06-02	27,000	27,800	25,800	25,950	918	259.50
2010-06-01	28,510	28,850	26,900	27,890	763	278.90
2010-05-31	27,100	28,440	27,000	28,440	788	284.40
2010-05-28	28,150	28,190	26,800	27,190	1,070	271.90
2010-05-27	24,700	26,850	24,700	26,850	879	268.50
2010-05-26	25,000	25,800	24,000	25,200	1,320	252
2010-05-25	26,400	26,580	24,210	24,400	1,324	244
2010-05-24	27,200	27,200	26,000	26,900	534	269
2010-05-21	26,200	26,940	25,600	26,000	1,756	260
2010-05-20	28,000	29,280	27,500	27,510	1,119	275.10
2010-05-19	27,400	29,280	27,300	28,940	1,169	289.40
2010-05-18	31,300	31,650	28,100	28,610	1,797	286.10
2010-05-17	32,000	32,750	29,300	30,000	1,520	300
2010-05-14	32,500	34,000	32,100	33,000	942	330
2010-05-13	32,250	33,850	31,800	33,450	1,862	334.50
2010-05-12	32,000	33,600	30,050	30,850	1,712	308.50
2010-05-11	35,000	35,350	31,900	32,800	1,874	328
2010-05-10	34,100	34,800	32,750	34,000	1,845	340
2010-05-07	32,500	33,800	32,100	32,700	2,661	327
2010-05-06	34,000	36,450	33,700	34,650	3,132	346.50
2010-04-30	33,200	36,400	33,200	36,000	5,626	360
2010-04-28	32,950	35,950	32,000	33,100	4,131	331
2010-04-27	35,000	35,300	32,100	33,000	4,662	330
2010-04-26	35,850	35,950	33,000	34,400	5,224	344
2010-04-23	36,500	36,600	34,000	35,100	3,343	351
2010-04-22	37,800	37,800	35,800	36,150	1,945	361.50
2010-04-21	38,200	38,500	37,000	37,800	2,468	378
2010-04-20	38,550	39,100	36,100	36,100	4,478	361
2010-04-19	37,000	41,700	36,150	40,500	5,986	405
2010-04-16	32,800	38,750	32,450	38,750	11,455	387.50
2010-04-15	30,650	31,750	29,500	31,750	5,926	317.50
2010-04-14	29,140	30,900	29,130	29,800	3,703	298
2010-04-13	28,500	29,800	28,010	29,120	2,195	291.20
2010-04-12	27,350	28,700	27,200	27,800	5,238	278
2010-04-09	29,520	30,900	29,000	30,750	2,162	307.50
2010-04-08	28,000	29,800	27,900	29,520	1,613	295.20
2010-04-07	28,010	28,690	28,010	28,550	1,147	285.50
2010-04-06	27,600	27,940	27,000	27,910	1,197	279.10
2010-04-05	27,300	27,400	26,310	27,200	1,658	272
2010-04-02	28,000	28,120	26,500	27,650	865	276.50
2010-04-01	26,900	28,000	26,580	27,950	1,394	279.50
2010-03-31	26,000	26,500	25,960	26,500	789	265
2010-03-30	25,550	26,000	25,400	25,980	492	259.80
2010-03-29	25,340	25,500	25,300	25,360	446	253.60
2010-03-26	25,500	25,590	25,010	25,340	591	253.40
2010-03-25	25,060	25,450	25,040	25,130	357	251.30
2010-03-24	25,010	25,770	25,010	25,300	596	253
2010-03-23	26,000	26,000	25,010	25,050	600	250.50
2010-03-19	26,040	26,050	25,500	25,880	525	258.80
2010-03-18	26,250	26,300	25,740	25,840	663	258.40
2010-03-17	26,100	26,250	25,700	26,250	407	262.50
2010-03-16	26,400	26,700	25,700	26,050	512	260.50
2010-03-15	26,450	26,450	25,800	26,170	537	261.70
2010-03-12	25,900	25,900	25,060	25,450	178	254.50
2010-03-11	25,300	25,710	25,110	25,400	249	254
2010-03-10	25,110	25,380	24,520	25,200	407	252
2010-03-09	24,900	25,200	24,500	25,100	458	251
2010-03-08	25,420	25,890	25,000	25,100	581	251
2010-03-05	24,900	25,390	24,600	25,180	304	251.80
2010-03-04	25,010	25,100	24,700	24,740	437	247.40
2010-03-03	25,300	25,300	24,850	25,160	241	251.60
2010-03-02	24,750	25,450	24,460	25,100	1,377	251
2010-03-01	24,200	24,300	23,700	24,250	180	242.50
2010-02-26	24,090	24,190	23,660	24,180	188	241.80
2010-02-25	24,000	24,250	23,630	23,630	382	236.30
2010-02-24	23,990	24,100	23,820	23,900	166	239
2010-02-23	23,950	24,300	23,800	24,160	330	241.60
2010-02-22	23,500	24,040	23,500	23,950	525	239.50
2010-02-19	23,950	24,350	22,800	23,020	1,756	230.20
2010-02-18	24,770	24,800	24,620	24,650	216	246.50
2010-02-17	24,200	24,870	24,200	24,600	284	246
2010-02-16	24,200	24,480	23,900	23,900	370	239
2010-02-15	25,120	25,700	24,210	24,400	509	244
2010-02-12	25,000	25,300	24,500	24,990	356	249.90
2010-02-10	25,000	25,000	24,700	24,700	247	247
2010-02-09	24,300	25,000	24,070	24,680	235	246.80
2010-02-08	25,280	25,700	24,370	24,510	211	245.10
2010-02-05	24,800	25,000	24,300	24,990	458	249.90
2010-02-04	26,150	26,150	25,700	25,750	373	257.50
2010-02-03	26,400	26,400	25,810	25,810	255	258.10
2010-02-02	24,100	25,900	24,100	25,720	405	257.20
2010-02-01	25,200	25,470	24,000	24,380	827	243.80
2010-01-29	25,890	25,900	25,300	25,300	367	253
2010-01-28	26,600	26,600	25,540	26,100	275	261
2010-01-27	25,250	26,100	25,250	25,670	791	256.70
2010-01-26	27,300	27,380	25,250	25,250	957	252.50
2010-01-25	27,290	27,440	27,000	27,160	279	271.60
2010-01-22	27,100	27,990	27,010	27,500	578	275
2010-01-21	27,100	28,290	26,690	28,100	938	281
2010-01-20	27,700	28,100	27,190	27,900	1,170	279
2010-01-19	26,500	27,800	26,200	27,000	1,249	270
2010-01-18	25,950	26,840	25,310	26,700	1,031	267
2010-01-15	26,190	26,300	25,860	26,100	675	261
2010-01-14	25,210	26,200	25,150	25,860	1,375	258.60
2010-01-13	26,300	26,950	25,210	25,510	1,884	255.10
2010-01-12	28,390	28,390	26,600	27,300	2,148	273
2010-01-08	28,800	28,800	27,000	27,890	1,235	278.90
2010-01-07	27,180	28,750	26,300	28,300	3,856	283
2010-01-06	25,300	25,890	24,950	25,890	974	258.90
2010-01-05	26,000	26,110	24,500	24,510	1,302	245.10
2010-01-04	24,100	26,050	24,010	26,000	1,555	260

分割・併合履歴： [2014-03-27]1株→100株 [2002-02-25]1株→10株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8890 (株)レーサム の時系列データ [2010年度]

8890 (株)レーサムの時系列データ [2010年度]