8890 (株)レーサムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	8,000	8,370	8,000	8,110	1,084	81.10
2011-12-29	7,870	8,050	7,810	8,030	449	80.30
2011-12-28	7,910	7,950	7,830	7,920	281	79.20
2011-12-27	7,820	8,200	7,790	7,910	268	79.10
2011-12-26	7,870	7,920	7,800	7,920	403	79.20
2011-12-22	7,700	7,850	7,670	7,720	560	77.20
2011-12-21	7,970	8,000	7,620	7,620	657	76.20
2011-12-20	7,960	7,960	7,790	7,860	224	78.60
2011-12-19	8,000	8,140	7,800	7,850	756	78.50
2011-12-16	8,140	8,200	8,060	8,060	371	80.60
2011-12-15	8,200	8,300	8,110	8,130	155	81.30
2011-12-14	8,390	8,390	8,210	8,260	290	82.60
2011-12-13	8,160	8,410	8,160	8,350	244	83.50
2011-12-12	8,250	8,370	8,250	8,310	482	83.10
2011-12-09	8,230	8,230	8,000	8,100	328	81
2011-12-08	8,390	8,390	8,240	8,300	194	83
2011-12-07	8,300	8,450	8,220	8,400	205	84
2011-12-06	8,150	8,800	8,150	8,300	623	83
2011-12-05	8,020	8,190	8,020	8,120	313	81.20
2011-12-02	7,910	8,100	7,910	8,100	977	81
2011-12-01	8,000	8,290	8,000	8,030	1,774	80.30
2011-11-30	7,720	7,820	7,580	7,700	2,200	77
2011-11-29	8,370	8,400	7,900	8,020	825	80.20
2011-11-28	8,300	8,600	8,110	8,400	181	84
2011-11-25	7,990	8,290	7,990	8,290	72	82.90
2011-11-24	8,240	8,240	7,980	8,000	143	80
2011-11-22	8,000	8,370	8,000	8,300	425	83
2011-11-21	8,200	8,300	8,050	8,250	120	82.50
2011-11-18	8,160	8,360	8,160	8,200	149	82
2011-11-17	8,250	8,380	8,200	8,250	130	82.50
2011-11-16	8,370	8,490	8,260	8,260	211	82.60
2011-11-15	8,400	8,400	8,210	8,250	252	82.50
2011-11-14	8,230	8,480	8,230	8,430	94	84.30
2011-11-11	8,080	8,320	8,080	8,200	148	82
2011-11-10	8,500	8,500	8,060	8,180	765	81.80
2011-11-09	8,720	8,850	8,720	8,740	160	87.40
2011-11-08	9,140	9,150	8,730	8,750	513	87.50
2011-11-07	9,250	9,300	9,000	9,290	444	92.90
2011-11-04	9,150	9,370	9,100	9,100	143	91
2011-11-02	9,070	9,270	9,060	9,060	744	90.60
2011-11-01	9,400	9,400	9,210	9,370	184	93.70
2011-10-31	9,680	9,680	9,350	9,500	178	95
2011-10-28	9,670	9,890	9,580	9,730	227	97.30
2011-10-27	9,500	9,660	9,310	9,410	49	94.10
2011-10-26	9,510	9,510	9,100	9,370	279	93.70
2011-10-25	8,880	9,730	8,880	9,580	554	95.80
2011-10-24	8,720	9,000	8,720	8,840	200	88.40
2011-10-21	8,770	8,900	8,680	8,680	178	86.80
2011-10-20	9,090	9,280	8,760	8,760	336	87.60
2011-10-19	9,650	9,950	9,060	9,090	394	90.90
2011-10-18	9,670	10,100	9,500	9,570	546	95.70
2011-10-17	9,910	10,600	9,740	9,810	1,746	98.10
2011-10-14	8,650	9,310	8,650	9,310	858	93.10
2011-10-13	8,500	8,780	8,400	8,640	352	86.40
2011-10-12	8,600	8,680	8,460	8,680	165	86.80
2011-10-11	8,500	8,600	8,300	8,450	510	84.50
2011-10-07	8,210	8,500	8,210	8,400	167	84
2011-10-06	8,110	8,300	8,110	8,200	47	82
2011-10-05	8,310	8,340	7,900	8,110	681	81.10
2011-10-04	8,320	8,600	8,300	8,600	134	86
2011-10-03	8,650	8,690	8,400	8,650	239	86.50
2011-09-30	8,570	8,700	8,430	8,690	229	86.90
2011-09-29	8,230	8,870	7,900	8,870	670	88.70
2011-09-28	8,500	8,800	8,240	8,530	698	85.30
2011-09-27	9,020	9,170	8,600	8,800	253	88
2011-09-26	9,380	9,380	8,800	9,000	482	90
2011-09-22	9,600	9,750	9,460	9,590	782	95.90
2011-09-21	9,660	9,750	9,610	9,620	222	96.20
2011-09-20	9,860	9,880	9,630	9,630	401	96.30
2011-09-16	9,750	10,100	9,750	10,100	279	101
2011-09-15	9,700	9,980	9,620	9,660	573	96.60
2011-09-14	10,020	10,020	9,600	9,610	607	96.10
2011-09-13	10,230	10,230	10,100	10,100	247	101
2011-09-12	10,120	10,370	10,100	10,280	134	102.80
2011-09-09	10,140	10,580	10,140	10,450	141	104.50
2011-09-08	10,230	10,260	10,120	10,260	137	102.60
2011-09-07	10,130	10,290	10,020	10,070	420	100.70
2011-09-06	10,270	10,570	10,130	10,130	119	101.30
2011-09-05	10,400	10,590	10,400	10,400	221	104
2011-09-02	10,750	10,750	10,430	10,500	90	105
2011-09-01	10,560	10,990	10,350	10,570	220	105.70
2011-08-31	11,100	11,100	10,370	10,560	613	105.60
2011-08-30	10,780	11,160	10,700	10,990	490	109.90
2011-08-29	10,630	10,800	10,560	10,580	332	105.80
2011-08-26	10,250	10,440	10,020	10,440	257	104.40
2011-08-25	10,190	10,190	9,900	10,080	286	100.80
2011-08-24	9,970	10,140	9,970	10,100	165	101
2011-08-23	9,880	9,930	9,640	9,830	529	98.30
2011-08-22	10,020	10,300	9,880	9,880	437	98.80
2011-08-19	10,350	10,460	10,200	10,320	138	103.20
2011-08-18	10,400	10,470	10,340	10,400	281	104
2011-08-17	10,550	10,550	10,260	10,500	259	105
2011-08-16	10,520	10,580	10,400	10,560	235	105.60
2011-08-15	10,450	10,500	10,220	10,500	362	105
2011-08-12	10,400	10,650	10,200	10,220	365	102.20
2011-08-11	9,720	10,300	9,720	10,300	658	103
2011-08-10	10,600	10,620	10,370	10,410	1,151	104.10
2011-08-09	9,890	10,300	9,600	10,000	1,631	100
2011-08-08	10,850	10,900	10,060	10,190	2,017	101.90
2011-08-05	10,920	11,420	10,920	11,330	732	113.30
2011-08-04	12,000	12,090	11,770	11,820	226	118.20
2011-08-03	12,050	12,050	11,730	11,860	609	118.60
2011-08-02	12,200	12,300	12,020	12,290	252	122.90
2011-08-01	12,000	12,420	12,000	12,240	267	122.40
2011-07-29	11,740	12,250	11,740	12,190	868	121.90
2011-07-28	12,030	12,150	11,930	11,930	813	119.30
2011-07-27	12,380	12,450	12,110	12,210	164	122.10
2011-07-26	12,540	12,540	12,100	12,300	221	123
2011-07-25	12,740	12,740	12,300	12,520	286	125.20
2011-07-22	12,400	12,520	12,240	12,520	433	125.20
2011-07-21	12,110	12,260	12,060	12,100	247	121
2011-07-20	12,250	12,250	11,930	12,050	538	120.50
2011-07-19	12,090	12,350	12,080	12,230	433	122.30
2011-07-15	12,120	12,450	12,090	12,100	418	121
2011-07-14	12,350	12,450	12,200	12,200	545	122
2011-07-13	12,100	12,420	12,040	12,390	288	123.90
2011-07-12	12,460	12,480	12,040	12,170	1,053	121.70
2011-07-11	12,000	12,680	11,800	12,590	2,474	125.90
2011-07-08	13,320	13,460	13,030	13,190	1,219	131.90
2011-07-07	13,600	13,600	13,240	13,240	674	132.40
2011-07-06	13,200	13,540	13,000	13,540	1,229	135.40
2011-07-05	13,500	13,600	12,850	13,000	1,193	130
2011-07-04	13,070	13,500	13,020	13,390	1,379	133.90
2011-07-01	12,900	13,080	12,750	12,770	510	127.70
2011-06-30	12,710	12,920	12,600	12,720	301	127.20
2011-06-29	12,750	12,960	12,500	12,800	736	128
2011-06-28	12,640	12,940	12,480	12,620	362	126.20
2011-06-27	12,600	12,650	12,400	12,640	185	126.40
2011-06-24	12,220	12,570	12,110	12,450	412	124.50
2011-06-23	12,400	12,600	12,300	12,330	147	123.30
2011-06-22	12,230	12,590	12,230	12,350	387	123.50
2011-06-21	12,090	12,250	12,060	12,250	257	122.50
2011-06-20	12,370	12,540	12,100	12,100	779	121
2011-06-17	12,900	13,000	12,280	12,350	986	123.50
2011-06-16	12,650	12,910	12,630	12,900	228	129
2011-06-15	12,600	13,300	12,560	12,740	587	127.40
2011-06-14	12,790	12,880	12,400	12,650	573	126.50
2011-06-13	13,000	13,100	12,780	12,780	570	127.80
2011-06-10	13,150	13,380	12,760	13,170	767	131.70
2011-06-09	13,440	13,550	13,220	13,220	680	132.20
2011-06-08	13,700	13,700	13,240	13,250	900	132.50
2011-06-07	13,000	13,850	13,000	13,790	981	137.90
2011-06-06	13,400	13,400	13,010	13,120	1,404	131.20
2011-06-03	14,800	14,800	13,480	13,700	3,712	137
2011-06-02	13,550	14,430	12,820	13,900	3,613	139
2011-06-01	12,700	14,510	12,640	13,630	3,012	136.30
2011-05-31	12,400	13,090	12,330	12,600	881	126
2011-05-30	12,520	12,520	12,310	12,340	580	123.40
2011-05-27	12,800	12,800	12,210	12,260	543	122.60
2011-05-26	12,140	12,390	12,100	12,250	488	122.50
2011-05-25	12,500	12,600	12,100	12,100	924	121
2011-05-24	12,480	12,930	12,150	12,750	752	127.50
2011-05-23	13,600	13,680	12,500	12,500	1,396	125
2011-05-20	13,360	13,600	12,920	13,600	795	136
2011-05-19	13,200	13,300	12,750	13,290	865	132.90
2011-05-18	13,250	13,390	12,700	13,100	951	131
2011-05-17	12,300	13,600	12,300	13,500	1,579	135
2011-05-16	12,300	12,700	12,280	12,330	1,198	123.30
2011-05-13	13,880	13,950	12,500	12,600	2,126	126
2011-05-12	14,890	14,980	13,580	13,580	2,497	135.80
2011-05-11	14,030	14,980	13,800	14,590	5,725	145.90
2011-05-10	12,300	13,900	12,300	13,620	5,330	136.20
2011-05-09	12,110	12,380	12,010	12,010	1,084	120.10
2011-05-06	12,200	12,200	11,950	12,040	1,081	120.40
2011-05-02	12,000	12,630	11,960	12,280	1,917	122.80
2011-04-28	11,700	11,950	11,650	11,820	1,610	118.20
2011-04-27	12,010	12,060	11,750	11,750	988	117.50
2011-04-26	12,300	12,300	11,930	12,030	1,024	120.30
2011-04-25	12,010	12,320	11,920	12,220	1,502	122.20
2011-04-22	12,210	12,350	12,020	12,200	913	122
2011-04-21	12,550	12,550	12,010	12,450	1,413	124.50
2011-04-20	12,200	12,550	12,100	12,550	1,709	125.50
2011-04-19	12,450	12,450	11,980	11,980	1,742	119.80
2011-04-18	12,500	12,550	12,450	12,500	1,715	125
2011-04-15	12,500	12,500	12,430	12,500	1,311	125
2011-04-14	12,500	12,510	12,350	12,500	1,330	125
2011-04-13	12,240	12,850	12,240	12,760	1,879	127.60
2011-04-12	12,500	12,550	12,300	12,300	1,429	123
2011-04-11	12,980	13,140	12,220	12,750	2,372	127.50
2011-04-08	12,640	12,970	12,200	12,970	3,137	129.70
2011-04-07	13,000	13,000	11,900	12,100	5,567	121
2011-04-06	13,580	13,700	12,500	13,260	1,605	132.60
2011-04-05	14,600	14,600	13,800	13,880	879	138.80
2011-04-04	14,120	14,970	14,100	14,600	1,492	146
2011-04-01	15,400	15,800	15,300	15,380	1,061	153.80
2011-03-31	15,550	15,680	15,280	15,530	937	155.30
2011-03-30	15,500	15,610	15,000	15,500	993	155
2011-03-29	15,610	16,000	15,300	15,610	409	156.10
2011-03-28	16,200	16,350	15,750	15,850	514	158.50
2011-03-25	16,790	16,900	16,020	16,200	334	162
2011-03-24	17,040	17,200	16,220	16,510	1,184	165.10
2011-03-23	18,000	18,000	17,420	17,440	1,720	174.40
2011-03-22	17,300	17,800	16,880	17,690	2,443	176.90
2011-03-18	16,000	16,890	16,000	16,680	1,909	166.80
2011-03-17	14,630	15,980	14,410	15,790	1,039	157.90
2011-03-16	12,900	15,990	12,900	15,680	2,084	156.80
2011-03-15	13,190	15,790	13,190	13,200	6,478	132
2011-03-14	17,190	19,690	17,190	17,190	2,131	171.90
2011-03-11	22,290	22,430	22,190	22,190	456	221.90
2011-03-10	22,920	22,920	22,310	22,320	556	223.20
2011-03-09	23,320	23,320	22,760	22,760	322	227.60
2011-03-08	22,460	23,250	22,460	23,150	561	231.50
2011-03-07	23,010	23,010	22,450	22,460	570	224.60
2011-03-04	23,200	23,300	22,510	23,210	613	232.10
2011-03-03	22,620	23,300	22,620	23,060	481	230.60
2011-03-02	22,780	23,350	22,550	22,750	775	227.50
2011-03-01	23,500	23,650	22,850	23,200	664	232
2011-02-28	23,010	23,020	22,290	22,580	660	225.80
2011-02-25	22,000	22,800	21,600	22,740	732	227.40
2011-02-24	22,510	23,160	22,200	22,240	652	222.40
2011-02-23	22,500	23,660	22,500	23,240	800	232.40
2011-02-22	24,200	24,300	23,000	23,000	888	230
2011-02-21	23,630	24,230	23,550	24,200	837	242
2011-02-18	22,830	23,680	22,830	23,500	616	235
2011-02-17	22,450	23,680	22,200	23,020	1,489	230.20
2011-02-16	21,500	22,100	21,450	21,800	932	218
2011-02-15	23,060	23,060	22,050	22,070	2,073	220.70
2011-02-14	23,100	23,440	23,030	23,060	1,293	230.60
2011-02-10	23,610	23,610	23,100	23,120	866	231.20
2011-02-09	23,800	23,800	23,510	23,610	1,124	236.10
2011-02-08	23,160	24,000	23,160	23,650	1,125	236.50
2011-02-07	23,510	23,510	23,030	23,060	878	230.60
2011-02-04	23,620	23,870	23,010	23,410	766	234.10
2011-02-03	24,600	24,680	23,010	24,090	1,161	240.90
2011-02-02	24,810	25,000	24,200	24,680	682	246.80
2011-02-01	24,510	24,650	24,220	24,400	597	244
2011-01-31	24,790	24,790	24,220	24,540	344	245.40
2011-01-28	25,320	25,500	24,800	24,800	394	248
2011-01-27	25,700	25,990	25,280	25,280	298	252.80
2011-01-26	25,400	26,450	25,200	25,850	815	258.50
2011-01-25	24,700	25,850	24,650	25,500	583	255
2011-01-24	24,060	25,040	24,060	24,800	671	248
2011-01-21	25,900	25,960	24,600	25,060	1,444	250.60
2011-01-20	27,000	27,000	25,380	25,550	1,268	255.50
2011-01-19	27,470	27,500	26,340	26,900	1,535	269
2011-01-18	28,010	28,050	27,190	27,460	792	274.60
2011-01-17	27,300	27,510	26,510	27,500	550	275
2011-01-14	26,610	27,500	26,400	26,870	632	268.70
2011-01-13	26,850	27,560	26,810	27,000	438	270
2011-01-12	26,000	27,540	26,000	27,300	1,873	273
2011-01-11	26,590	27,500	26,550	26,600	1,300	266
2011-01-07	27,110	27,400	25,800	26,000	774	260
2011-01-06	27,600	27,660	27,000	27,000	851	270
2011-01-05	27,500	28,200	27,390	27,550	607	275.50
2011-01-04	28,100	28,100	27,500	27,750	276	277.50

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 [2011年度]

8890 (株)レーサムの時系列データ [2011年度]