8890 (株)レーサムの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	47,150	54,200	43,300	54,200	17,424	542
2012-12-27	49,500	49,950	46,550	47,150	8,892	471.50
2012-12-26	49,000	52,000	46,350	47,400	25,342	474
2012-12-25	44,800	48,300	43,700	48,300	11,639	483
2012-12-21	40,000	44,000	39,950	41,300	21,012	413
2012-12-20	36,250	39,600	35,800	39,000	10,902	390
2012-12-19	37,300	37,950	36,000	36,250	6,239	362.50
2012-12-18	35,350	36,900	34,450	36,750	5,452	367.50
2012-12-17	37,500	37,500	34,700	35,350	5,731	353.50
2012-12-14	35,900	36,950	34,350	36,750	8,069	367.50
2012-12-13	35,850	39,850	35,150	35,850	22,650	358.50
2012-12-12	33,150	35,400	32,650	35,250	7,549	352.50
2012-12-11	34,100	34,900	33,150	33,150	3,507	331.50
2012-12-10	35,250	35,250	33,200	34,350	5,174	343.50
2012-12-07	34,600	35,050	34,150	34,800	3,361	348
2012-12-06	34,950	35,500	33,900	35,200	5,681	352
2012-12-05	34,250	36,550	33,900	34,000	7,074	340
2012-12-04	35,150	36,000	34,200	34,250	5,264	342.50
2012-12-03	36,000	37,450	35,000	35,600	7,611	356
2012-11-30	36,500	38,600	35,200	37,750	10,320	377.50
2012-11-29	33,850	38,800	33,300	37,900	22,784	379
2012-11-28	33,050	33,550	32,500	32,850	5,321	328.50
2012-11-27	33,100	34,000	32,250	32,950	6,954	329.50
2012-11-26	35,150	35,700	33,350	34,200	7,312	342
2012-11-22	33,000	34,750	31,350	34,750	7,699	347.50
2012-11-21	35,600	35,700	32,650	33,350	8,026	333.50
2012-11-20	35,000	35,950	33,750	35,250	12,596	352.50
2012-11-19	32,800	36,800	32,800	36,050	19,115	360.50
2012-11-16	33,000	34,500	30,150	32,450	19,318	324.50
2012-11-15	28,900	32,550	28,800	31,850	18,751	318.50
2012-11-14	26,110	28,880	25,540	28,470	7,054	284.70
2012-11-13	30,000	30,350	25,220	25,700	9,775	257
2012-11-12	30,000	31,400	29,410	30,000	9,517	300
2012-11-09	25,900	29,390	25,340	28,850	6,290	288.50
2012-11-08	27,320	27,500	25,050	26,030	4,338	260.30
2012-11-07	28,880	29,040	28,110	28,320	3,066	283.20
2012-11-06	29,360	29,360	27,570	27,890	3,291	278.90
2012-11-05	29,900	31,000	28,550	29,360	9,801	293.60
2012-11-02	27,000	29,000	27,000	28,030	10,329	280.30
2012-11-01	24,650	26,730	24,110	26,400	4,537	264
2012-10-31	24,180	25,600	23,800	24,650	4,307	246.50
2012-10-30	25,130	25,900	24,200	24,300	6,925	243
2012-10-29	22,860	26,300	22,530	25,910	14,343	259.10
2012-10-26	22,400	23,150	21,100	21,470	1,978	214.70
2012-10-25	22,510	22,870	21,400	21,600	3,773	216
2012-10-24	18,760	23,160	18,760	22,990	8,756	229.90
2012-10-23	19,500	19,500	18,810	19,160	648	191.60
2012-10-22	19,100	19,980	18,840	19,500	1,323	195
2012-10-19	18,990	19,200	18,800	19,200	1,128	192
2012-10-18	17,740	19,000	17,740	18,780	1,327	187.80
2012-10-17	17,160	17,770	17,160	17,560	301	175.60
2012-10-16	17,210	17,700	17,160	17,350	419	173.50
2012-10-15	17,600	17,990	17,450	17,450	186	174.50
2012-10-12	18,280	18,280	17,450	17,700	421	177
2012-10-11	18,260	18,490	17,980	17,980	245	179.80
2012-10-10	17,700	18,400	17,690	18,200	327	182
2012-10-09	18,050	18,100	17,660	18,000	292	180
2012-10-05	18,540	18,540	17,840	18,000	440	180
2012-10-04	17,950	18,680	17,900	18,330	789	183.30
2012-10-03	17,420	17,950	17,330	17,890	578	178.90
2012-10-02	17,180	18,000	17,100	17,780	442	177.80
2012-10-01	16,900	17,190	16,900	17,190	92	171.90
2012-09-28	16,830	17,180	16,830	17,160	81	171.60
2012-09-27	16,900	17,150	16,750	17,150	80	171.50
2012-09-26	17,340	17,340	16,860	17,080	113	170.80
2012-09-25	17,080	17,450	16,800	17,080	239	170.80
2012-09-24	17,200	17,220	17,000	17,000	116	170
2012-09-21	17,490	17,490	17,130	17,220	56	172.20
2012-09-20	18,000	18,200	17,100	17,100	826	171
2012-09-19	17,800	18,860	17,800	17,960	783	179.60
2012-09-18	18,380	18,380	17,350	18,170	769	181.70
2012-09-14	16,990	18,700	16,960	18,200	1,922	182
2012-09-13	16,170	16,530	16,170	16,450	92	164.50
2012-09-12	16,200	16,370	16,050	16,250	144	162.50
2012-09-11	16,570	16,570	16,040	16,060	428	160.60
2012-09-10	16,010	16,490	16,000	16,170	190	161.70
2012-09-07	16,280	16,300	16,100	16,100	116	161
2012-09-06	16,050	16,090	16,000	16,060	214	160.60
2012-09-05	16,080	16,110	16,010	16,030	69	160.30
2012-09-04	16,000	16,300	16,000	16,150	186	161.50
2012-09-03	16,480	16,480	16,020	16,020	166	160.20
2012-08-31	16,160	16,290	16,020	16,080	295	160.80
2012-08-30	16,200	16,360	16,180	16,300	151	163
2012-08-29	16,210	16,400	16,210	16,250	85	162.50
2012-08-28	16,320	16,600	16,320	16,430	156	164.30
2012-08-27	16,700	16,700	16,420	16,450	148	164.50
2012-08-24	16,310	16,680	16,310	16,600	129	166
2012-08-23	16,590	16,970	16,590	16,800	189	168
2012-08-22	17,000	17,010	16,620	16,850	82	168.50
2012-08-21	17,250	17,250	16,900	17,010	44	170.10
2012-08-20	17,000	17,260	16,910	17,250	359	172.50
2012-08-17	16,800	17,190	16,790	17,150	105	171.50
2012-08-16	16,760	16,830	16,400	16,770	218	167.70
2012-08-15	16,760	16,790	16,300	16,430	129	164.30
2012-08-14	16,900	16,900	16,520	16,520	212	165.20
2012-08-13	17,130	17,490	16,520	16,710	470	167.10
2012-08-10	17,490	17,800	16,830	17,220	396	172.20
2012-08-09	16,750	18,000	16,700	17,700	289	177
2012-08-08	17,450	17,450	16,880	16,900	159	169
2012-08-07	17,200	17,290	16,690	16,740	484	167.40
2012-08-06	17,290	17,400	17,110	17,200	197	172
2012-08-03	17,900	17,960	17,000	17,020	403	170.20
2012-08-02	18,300	18,310	18,000	18,150	171	181.50
2012-08-01	18,230	18,480	17,870	18,450	202	184.50
2012-07-31	18,400	18,400	17,750	18,160	178	181.60
2012-07-30	18,510	19,200	18,030	18,130	1,109	181.30
2012-07-27	17,980	18,000	17,050	17,950	440	179.50
2012-07-26	16,450	17,250	16,110	17,250	555	172.50
2012-07-25	16,950	16,950	16,300	16,300	506	163
2012-07-24	17,220	17,440	17,040	17,270	337	172.70
2012-07-23	18,780	18,780	17,630	17,650	434	176.50
2012-07-20	19,000	19,000	18,310	18,360	518	183.60
2012-07-19	18,680	18,800	18,350	18,400	465	184
2012-07-18	18,500	18,790	18,000	18,350	570	183.50
2012-07-17	18,050	18,750	18,050	18,450	589	184.50
2012-07-13	17,390	18,490	17,180	17,620	562	176.20
2012-07-12	17,790	18,300	17,390	17,580	679	175.80
2012-07-11	18,000	18,000	17,410	17,690	1,075	176.90
2012-07-10	19,650	19,700	18,400	18,400	1,232	184
2012-07-09	20,150	20,150	19,650	19,650	1,112	196.50
2012-07-06	20,020	20,700	19,850	20,150	2,034	201.50
2012-07-05	19,200	20,680	18,860	20,370	4,668	203.70
2012-07-04	18,990	19,520	18,200	18,850	1,388	188.50
2012-07-03	18,950	19,420	18,850	18,850	2,557	188.50
2012-07-02	16,560	18,800	16,560	18,660	2,623	186.60
2012-06-29	16,090	16,380	16,050	16,230	405	162.30
2012-06-28	16,380	16,480	16,150	16,260	577	162.60
2012-06-27	15,880	16,350	15,850	16,270	434	162.70
2012-06-26	16,200	16,350	15,850	15,930	673	159.30
2012-06-25	16,550	16,750	16,230	16,420	711	164.20
2012-06-22	16,000	16,490	15,900	16,350	718	163.50
2012-06-21	16,810	16,830	16,180	16,590	456	165.90
2012-06-20	16,600	16,690	16,240	16,650	578	166.50
2012-06-19	16,450	16,450	15,890	16,200	485	162
2012-06-18	16,680	16,680	16,050	16,590	917	165.90
2012-06-15	16,500	16,500	15,650	15,700	677	157
2012-06-14	16,710	16,710	16,130	16,200	613	162
2012-06-13	16,930	16,940	16,300	16,680	633	166.80
2012-06-12	16,050	16,590	15,840	16,590	531	165.90
2012-06-11	16,100	16,500	15,800	16,500	944	165
2012-06-08	16,400	16,400	15,650	15,650	990	156.50
2012-06-07	16,700	16,780	16,050	16,480	906	164.80
2012-06-06	14,900	15,640	14,850	15,640	910	156.40
2012-06-05	14,970	14,990	14,420	14,740	714	147.40
2012-06-04	14,640	14,780	14,260	14,260	1,843	142.60
2012-06-01	16,500	16,600	15,200	15,200	1,802	152
2012-05-31	16,530	16,750	16,330	16,430	703	164.30
2012-05-30	17,250	17,680	16,350	17,070	1,804	170.70
2012-05-29	15,800	16,960	15,800	16,960	1,539	169.60
2012-05-28	16,970	17,280	16,200	16,300	887	163
2012-05-25	15,610	16,500	15,550	16,500	1,781	165
2012-05-24	15,500	15,960	15,040	15,310	1,048	153.10
2012-05-23	17,300	17,300	15,500	15,500	1,439	155
2012-05-22	16,600	17,070	16,250	16,500	802	165
2012-05-21	16,500	16,590	15,800	16,000	1,620	160
2012-05-18	15,960	17,180	15,960	16,060	1,521	160.60
2012-05-17	16,500	17,790	16,150	17,500	2,246	175
2012-05-16	18,110	18,290	16,010	16,110	5,022	161.10
2012-05-15	18,530	19,100	18,120	18,710	2,074	187.10
2012-05-14	19,330	19,500	18,550	19,400	2,721	194
2012-05-11	21,500	21,690	19,480	19,500	3,022	195
2012-05-10	20,030	21,500	19,980	21,500	1,707	215
2012-05-09	21,310	21,360	20,600	20,790	2,128	207.90
2012-05-08	21,330	21,980	21,260	21,550	1,379	215.50
2012-05-07	21,720	21,990	21,120	21,330	2,541	213.30
2012-05-02	21,490	22,790	21,350	22,700	2,815	227
2012-05-01	22,510	22,690	21,000	21,320	3,617	213.20
2012-04-27	22,400	23,400	22,360	22,500	3,792	225
2012-04-26	22,420	22,800	21,600	22,330	2,789	223.30
2012-04-25	22,600	23,790	21,700	21,920	6,474	219.20
2012-04-24	22,150	22,460	21,230	21,760	3,405	217.60
2012-04-23	21,800	24,460	21,650	22,770	14,066	227.70
2012-04-20	19,000	22,000	18,790	21,790	10,987	217.90
2012-04-19	19,200	19,600	18,520	19,070	2,799	190.70
2012-04-18	20,050	20,240	19,010	19,200	5,495	192
2012-04-17	17,700	19,850	17,700	19,450	9,846	194.50
2012-04-16	16,910	17,780	16,720	17,520	2,909	175.20
2012-04-13	16,400	16,910	16,330	16,910	1,291	169.10
2012-04-12	16,110	16,220	16,100	16,150	533	161.50
2012-04-11	15,860	16,260	15,800	15,900	2,435	159
2012-04-10	16,700	16,980	16,400	16,660	3,205	166.60
2012-04-09	17,200	17,200	16,400	16,650	3,535	166.50
2012-04-06	16,000	16,390	15,870	15,870	1,473	158.70
2012-04-05	15,330	16,300	15,270	16,300	881	163
2012-04-04	15,700	16,350	15,700	15,760	1,410	157.60
2012-04-03	16,250	16,440	16,000	16,080	1,911	160.80
2012-04-02	17,150	17,180	16,300	16,550	1,730	165.50
2012-03-30	17,300	17,390	16,500	16,750	2,150	167.50
2012-03-29	15,900	16,900	15,620	16,900	3,209	169
2012-03-28	15,480	17,150	15,110	16,150	5,346	161.50
2012-03-27	15,560	16,810	15,010	15,100	9,536	151
2012-03-26	15,560	15,970	14,660	15,000	4,624	150
2012-03-23	16,850	16,850	15,720	15,880	4,151	158.80
2012-03-22	16,910	17,480	16,750	16,850	1,936	168.50
2012-03-21	17,500	17,800	16,820	17,250	3,969	172.50
2012-03-19	18,510	18,540	17,520	18,000	4,273	180
2012-03-16	18,260	18,910	18,210	18,700	1,920	187
2012-03-15	18,450	18,980	17,740	18,120	2,130	181.20
2012-03-14	19,070	19,180	18,270	18,520	3,030	185.20
2012-03-13	19,040	19,500	18,250	18,680	4,748	186.80
2012-03-12	19,500	20,660	19,210	19,300	6,724	193
2012-03-09	19,600	20,100	18,610	19,460	6,131	194.60
2012-03-08	18,410	19,770	18,410	19,460	5,294	194.60
2012-03-07	16,830	18,300	16,800	18,300	3,112	183
2012-03-06	17,400	17,500	16,720	17,230	2,034	172.30
2012-03-05	17,880	18,210	16,800	17,000	5,104	170
2012-03-02	16,910	17,910	16,910	17,850	5,381	178.50
2012-03-01	18,450	18,760	16,740	16,980	5,286	169.80
2012-02-29	19,490	20,000	18,010	18,050	4,991	180.50
2012-02-28	18,300	19,200	17,530	18,810	6,179	188.10
2012-02-27	19,000	20,950	18,450	18,880	15,121	188.80
2012-02-24	17,100	19,500	16,910	19,000	8,729	190
2012-02-23	15,910	17,150	15,810	17,130	3,614	171.30
2012-02-22	15,020	15,800	14,980	15,800	1,769	158
2012-02-21	15,310	15,370	14,750	14,750	2,362	147.50
2012-02-20	15,750	16,590	15,200	15,330	7,119	153.30
2012-02-17	14,700	15,800	14,140	14,650	4,590	146.50
2012-02-16	14,920	15,190	14,500	14,500	2,467	145
2012-02-15	15,000	15,300	14,480	14,900	5,299	149
2012-02-14	12,860	15,060	12,800	14,470	9,822	144.70
2012-02-13	13,000	13,300	12,680	13,000	1,146	130
2012-02-10	13,500	13,850	12,900	13,170	3,358	131.70
2012-02-09	12,800	13,470	12,310	13,330	2,607	133.30
2012-02-08	11,590	12,800	11,470	12,600	2,791	126
2012-02-07	11,440	11,740	11,400	11,400	399	114
2012-02-06	11,460	11,530	11,370	11,430	452	114.30
2012-02-03	11,200	11,540	11,200	11,310	736	113.10
2012-02-02	11,740	12,070	11,150	11,370	1,797	113.70
2012-02-01	11,330	11,900	11,330	11,750	1,077	117.50
2012-01-31	11,300	11,560	11,130	11,390	1,684	113.90
2012-01-30	11,580	11,760	11,440	11,750	1,364	117.50
2012-01-27	12,380	12,770	11,820	12,030	2,641	120.30
2012-01-26	12,260	12,780	12,050	12,370	3,659	123.70
2012-01-25	12,580	12,810	11,800	11,960	4,055	119.60
2012-01-24	12,760	13,000	12,050	12,230	4,600	122.30
2012-01-23	12,100	13,820	11,980	12,930	8,267	129.30
2012-01-20	11,750	14,000	11,260	12,370	15,789	123.70
2012-01-19	12,000	12,300	11,110	11,740	4,644	117.40
2012-01-18	10,950	13,470	10,100	12,180	14,654	121.80
2012-01-17	11,250	11,250	11,000	11,250	8,078	112.50
2012-01-16	9,750	9,750	9,750	9,750	336	97.50
2012-01-13	8,080	8,300	8,080	8,250	208	82.50
2012-01-12	8,100	8,100	8,020	8,080	139	80.80
2012-01-11	8,220	8,220	8,010	8,110	458	81.10
2012-01-10	8,090	8,170	8,020	8,170	475	81.70
2012-01-06	8,260	8,260	8,070	8,150	379	81.50
2012-01-05	8,250	8,480	8,200	8,250	573	82.50
2012-01-04	8,110	8,300	8,110	8,300	312	83

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 [2012年度]

8890 (株)レーサムの時系列データ [2012年度]