8890 (株)レーサムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	780	784	773	779	51,900	779
2016-12-29	786	787	774	781	94,300	781
2016-12-28	778	792	776	790	65,000	790
2016-12-27	775	785	773	777	172,400	777
2016-12-26	780	784	773	779	133,500	779
2016-12-22	789	793	779	783	192,800	783
2016-12-21	780	785	772	784	255,600	784
2016-12-20	780	782	775	778	92,000	778
2016-12-19	781	783	772	779	108,400	779
2016-12-16	780	789	776	780	119,300	780
2016-12-15	787	795	772	774	113,200	774
2016-12-14	799	800	787	787	76,100	787
2016-12-13	784	801	784	800	105,500	800
2016-12-12	809	812	780	794	148,600	794
2016-12-09	812	813	795	807	116,300	807
2016-12-08	800	816	798	808	149,500	808
2016-12-07	795	798	783	798	110,000	798
2016-12-06	795	795	778	788	108,300	788
2016-12-05	795	798	779	785	101,300	785
2016-12-02	788	816	784	804	204,400	804
2016-12-01	782	818	759	794	447,600	794
2016-11-30	762	780	757	771	363,100	771
2016-11-29	741	771	741	764	209,700	764
2016-11-28	735	745	732	741	130,200	741
2016-11-25	748	749	731	741	150,600	741
2016-11-24	752	781	749	753	365,800	753
2016-11-22	700	748	700	748	418,700	748
2016-11-21	697	700	694	700	119,200	700
2016-11-18	691	697	685	692	195,400	692
2016-11-17	682	693	678	690	103,200	690
2016-11-16	669	692	665	692	253,400	692
2016-11-15	673	675	661	669	128,200	669
2016-11-14	661	676	661	671	174,700	671
2016-11-11	657	665	646	651	144,300	651
2016-11-10	644	663	643	652	135,800	652
2016-11-09	647	653	598	621	246,500	621
2016-11-08	653	654	643	645	53,600	645
2016-11-07	651	653	644	648	83,400	648
2016-11-04	651	657	645	647	82,100	647
2016-11-02	668	672	662	663	100,900	663
2016-11-01	692	692	668	673	120,900	673
2016-10-31	697	700	685	688	76,700	688
2016-10-28	684	700	684	697	124,100	697
2016-10-27	681	685	678	684	43,000	684
2016-10-26	679	680	674	679	53,000	679
2016-10-25	687	692	678	679	94,700	679
2016-10-24	676	688	672	682	73,700	682
2016-10-21	690	693	675	675	117,600	675
2016-10-20	672	693	672	689	196,600	689
2016-10-19	646	673	646	671	171,800	671
2016-10-17	637	648	637	642	62,300	642
2016-10-13	632	640	630	631	79,800	631
2016-10-12	636	644	631	637	83,600	637
2016-10-11	643	644	638	641	57,800	641
2016-10-07	646	646	639	640	46,200	640
2016-10-06	643	654	640	646	112,200	646
2016-10-05	633	644	633	639	74,700	639
2016-10-04	632	636	628	633	95,700	633
2016-10-03	644	644	631	634	56,000	634
2016-09-30	640	642	633	636	105,300	636
2016-09-29	639	658	634	650	142,600	650
2016-09-28	637	640	627	632	123,000	632
2016-09-27	643	648	630	637	139,100	637
2016-09-26	637	658	637	646	171,800	646
2016-09-23	639	640	634	638	67,200	638
2016-09-21	621	638	621	635	93,700	635
2016-09-20	620	631	618	620	62,000	620
2016-09-16	622	622	609	619	74,300	619
2016-09-15	622	623	614	616	104,400	616
2016-09-14	625	630	623	623	68,900	623
2016-09-13	633	635	626	631	83,500	631
2016-09-12	635	637	630	631	68,900	631
2016-09-09	637	643	634	639	81,900	639
2016-09-08	643	643	635	637	62,000	637
2016-09-07	642	643	636	642	88,700	642
2016-09-06	636	646	636	646	58,800	646
2016-09-05	640	650	634	635	88,900	635
2016-09-02	638	638	630	633	122,400	633
2016-09-01	639	641	632	638	87,800	638
2016-08-31	648	650	635	639	135,000	639
2016-08-30	646	646	637	642	69,900	642
2016-08-29	637	645	637	645	58,200	645
2016-08-26	637	637	630	636	69,600	636
2016-08-25	645	647	633	634	56,800	634
2016-08-24	638	648	638	641	49,100	641
2016-08-23	633	646	633	641	77,900	641
2016-08-22	636	637	628	634	79,500	634
2016-08-19	640	640	629	635	83,600	635
2016-08-18	644	647	634	636	117,200	636
2016-08-17	650	656	645	646	71,200	646
2016-08-16	667	672	648	649	120,500	649
2016-08-15	674	681	668	668	70,000	668
2016-08-12	655	666	650	666	155,400	666
2016-08-10	644	663	641	645	302,400	645
2016-08-09	712	717	701	704	60,000	704
2016-08-08	710	715	699	703	119,900	703
2016-08-05	686	704	686	699	75,100	699
2016-08-04	673	695	666	689	132,200	689
2016-08-03	692	692	663	670	153,500	670
2016-08-02	692	707	692	695	83,800	695
2016-08-01	711	713	691	692	255,500	692
2016-07-29	741	766	712	741	221,200	741
2016-07-28	740	744	725	741	75,100	741
2016-07-27	731	744	728	740	87,700	740
2016-07-26	745	746	720	730	79,200	730
2016-07-25	755	763	749	752	60,300	752
2016-07-22	748	758	742	745	89,100	745
2016-07-21	748	769	747	766	177,500	766
2016-07-20	732	744	726	737	94,800	737
2016-07-19	741	750	725	735	118,800	735
2016-07-15	732	747	731	744	145,700	744
2016-07-14	719	729	715	726	81,400	726
2016-07-13	740	744	715	719	184,000	719
2016-07-12	709	736	704	728	255,200	728
2016-07-11	670	693	662	690	165,400	690
2016-07-08	670	685	644	650	162,100	650
2016-07-07	692	698	666	669	129,000	669
2016-07-06	697	698	681	694	105,300	694
2016-07-05	721	725	707	715	80,700	715
2016-07-04	705	729	701	725	78,300	725
2016-07-01	713	717	696	698	125,200	698
2016-06-30	710	728	701	705	124,300	705
2016-06-29	703	706	686	699	174,400	699
2016-06-28	680	700	653	695	362,700	695
2016-06-27	690	709	690	695	110,900	695
2016-06-24	780	783	650	685	394,900	685
2016-06-23	735	761	732	750	126,600	750
2016-06-22	745	757	738	743	129,000	743
2016-06-21	722	765	719	757	191,400	757
2016-06-20	706	728	701	728	164,800	728
2016-06-17	685	701	680	686	160,600	686
2016-06-16	718	722	665	675	350,700	675
2016-06-15	715	731	715	724	227,800	724
2016-06-14	739	741	715	720	279,000	720
2016-06-13	764	765	739	745	159,700	745
2016-06-10	776	779	764	769	107,000	769
2016-06-09	786	789	775	776	74,500	776
2016-06-08	782	788	771	778	136,700	778
2016-06-07	782	793	775	783	75,200	783
2016-06-06	788	788	770	782	161,800	782
2016-06-03	802	811	793	796	138,300	796
2016-06-02	811	816	801	803	209,500	803
2016-06-01	812	824	812	819	124,000	819
2016-05-31	815	830	811	830	150,800	830
2016-05-30	827	827	811	816	128,800	816
2016-05-27	825	828	821	827	80,100	827
2016-05-26	835	835	821	828	85,800	828
2016-05-25	835	840	827	836	168,300	836
2016-05-24	819	835	817	827	184,300	827
2016-05-23	802	814	798	813	121,600	813
2016-05-20	800	807	796	803	106,200	803
2016-05-19	799	808	788	805	126,600	805
2016-05-18	815	822	788	793	239,500	793
2016-05-17	803	825	803	822	106,900	822
2016-05-16	821	836	803	803	319,200	803
2016-05-13	845	877	835	866	136,600	866
2016-05-12	840	852	831	840	71,700	840
2016-05-11	850	857	841	841	81,200	841
2016-05-10	829	855	826	850	112,100	850
2016-05-09	825	838	809	833	133,400	833
2016-05-06	821	832	809	814	142,800	814
2016-05-02	804	825	804	825	132,500	825
2016-04-28	885	895	808	838	274,100	838
2016-04-27	858	873	852	871	86,800	871
2016-04-26	876	880	847	858	142,100	858
2016-04-25	893	893	865	876	191,600	876
2016-04-22	868	890	860	878	322,500	878
2016-04-21	876	897	868	882	233,200	882
2016-04-20	856	879	856	872	162,400	872
2016-04-19	838	853	838	846	93,900	846
2016-04-18	838	838	820	823	122,900	823
2016-04-15	844	862	842	853	90,300	853
2016-04-14	878	881	858	859	158,500	859
2016-04-13	857	878	857	870	222,900	870
2016-04-12	809	848	809	846	112,800	846
2016-04-11	810	822	792	814	176,100	814
2016-04-08	810	820	791	810	321,200	810
2016-04-07	839	843	810	817	138,100	817
2016-04-06	831	837	801	825	233,500	825
2016-04-05	851	867	825	832	311,600	832
2016-04-04	877	907	843	851	805,700	851
2016-04-01	1,028	1,032	974	982	246,500	982
2016-03-31	1,032	1,048	1,032	1,037	103,800	1,037
2016-03-30	1,048	1,053	1,022	1,031	144,500	1,031
2016-03-29	1,020	1,058	1,020	1,051	202,900	1,051
2016-03-28	1,050	1,050	1,034	1,042	122,300	1,042
2016-03-25	1,038	1,049	1,025	1,046	139,200	1,046
2016-03-24	1,038	1,045	1,025	1,042	119,600	1,042
2016-03-23	1,044	1,048	1,032	1,034	71,300	1,034
2016-03-22	1,043	1,047	1,018	1,039	105,500	1,039
2016-03-18	1,020	1,034	1,015	1,027	131,100	1,027
2016-03-17	1,043	1,059	1,010	1,030	113,700	1,030
2016-03-16	1,040	1,057	1,032	1,046	75,700	1,046
2016-03-15	1,060	1,060	1,031	1,050	152,900	1,050
2016-03-14	1,045	1,064	1,037	1,055	214,100	1,055
2016-03-11	1,001	1,040	1,001	1,031	156,600	1,031
2016-03-10	987	1,023	987	1,023	298,600	1,023
2016-03-09	975	987	969	978	76,700	978
2016-03-08	991	1,004	976	993	93,200	993
2016-03-07	998	1,007	987	998	124,500	998
2016-03-04	975	990	975	987	130,700	987
2016-03-03	972	984	963	981	124,600	981
2016-03-02	975	977	954	972	131,400	972
2016-03-01	929	949	922	947	104,000	947
2016-02-29	965	965	932	934	127,600	934
2016-02-26	968	974	944	958	130,200	958
2016-02-25	944	970	940	959	246,600	959
2016-02-24	892	937	882	929	124,200	929
2016-02-23	940	943	899	915	145,200	915
2016-02-22	909	939	909	926	213,800	926
2016-02-19	864	896	855	888	155,100	888
2016-02-18	890	890	865	872	122,500	872
2016-02-17	845	879	822	847	252,700	847
2016-02-16	785	869	785	839	267,300	839
2016-02-15	775	780	755	767	198,900	767
2016-02-12	719	769	710	730	419,600	730
2016-02-10	835	845	789	819	223,700	819
2016-02-09	858	874	820	828	220,300	828
2016-02-08	879	920	876	918	104,200	918
2016-02-05	920	933	865	909	300,900	909
2016-02-04	959	971	932	939	130,000	939
2016-02-03	960	985	924	974	252,700	974
2016-02-02	1,013	1,030	976	990	322,500	990
2016-02-01	1,050	1,065	1,004	1,021	971,000	1,021
2016-01-29	880	1,040	859	1,035	1,023,100	1,035
2016-01-28	891	910	881	890	103,000	890
2016-01-27	870	897	867	897	163,800	897
2016-01-26	846	875	846	851	165,100	851
2016-01-25	860	876	846	872	179,200	872
2016-01-22	803	846	803	835	213,200	835
2016-01-21	808	843	760	773	409,400	773
2016-01-20	904	904	805	823	268,700	823
2016-01-19	894	909	887	895	116,300	895
2016-01-18	889	914	878	896	154,200	896
2016-01-15	939	948	915	920	134,000	920
2016-01-14	920	950	913	936	189,700	936
2016-01-13	942	966	937	953	130,300	953
2016-01-12	963	970	918	920	188,900	920
2016-01-08	973	988	956	977	119,000	977
2016-01-07	990	997	975	975	152,200	975
2016-01-06	1,004	1,010	988	995	144,600	995
2016-01-05	1,000	1,008	995	1,003	149,200	1,003
2016-01-04	1,025	1,037	1,004	1,012	153,400	1,012

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 [2016年度]

8890 (株)レーサムの時系列データ [2016年度]