8890 (株)レーサムの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,460	1,476	1,457	1,461	71,500	1,461
2017-12-28	1,485	1,514	1,454	1,460	204,200	1,460
2017-12-27	1,402	1,491	1,402	1,489	229,800	1,489
2017-12-26	1,431	1,440	1,405	1,406	163,600	1,406
2017-12-25	1,460	1,473	1,431	1,439	95,500	1,439
2017-12-22	1,470	1,470	1,430	1,458	181,600	1,458
2017-12-21	1,471	1,480	1,442	1,469	156,000	1,469
2017-12-20	1,490	1,490	1,462	1,476	117,600	1,476
2017-12-19	1,499	1,509	1,473	1,498	169,700	1,498
2017-12-18	1,495	1,504	1,482	1,495	129,000	1,495
2017-12-15	1,490	1,528	1,468	1,473	321,300	1,473
2017-12-14	1,460	1,486	1,450	1,484	176,100	1,484
2017-12-13	1,477	1,483	1,446	1,461	154,200	1,461
2017-12-12	1,439	1,498	1,435	1,480	289,400	1,480
2017-12-11	1,440	1,449	1,425	1,432	117,800	1,432
2017-12-08	1,457	1,459	1,420	1,435	279,700	1,435
2017-12-07	1,436	1,462	1,424	1,447	468,200	1,447
2017-12-06	1,368	1,444	1,359	1,421	700,300	1,421
2017-12-05	1,322	1,377	1,312	1,369	368,400	1,369
2017-12-04	1,371	1,371	1,329	1,335	204,900	1,335
2017-12-01	1,350	1,370	1,332	1,370	298,200	1,370
2017-11-30	1,339	1,350	1,311	1,341	401,700	1,341
2017-11-29	1,346	1,374	1,332	1,335	317,100	1,335
2017-11-28	1,350	1,355	1,313	1,352	314,200	1,352
2017-11-27	1,325	1,358	1,301	1,351	278,400	1,351
2017-11-24	1,308	1,321	1,284	1,301	325,200	1,301
2017-11-22	1,250	1,313	1,250	1,309	531,200	1,309
2017-11-21	1,265	1,273	1,237	1,256	349,500	1,256
2017-11-20	1,235	1,276	1,215	1,272	484,000	1,272
2017-11-17	1,185	1,225	1,185	1,225	545,800	1,225
2017-11-16	1,132	1,177	1,130	1,172	322,900	1,172
2017-11-15	1,165	1,185	1,139	1,159	332,700	1,159
2017-11-13	1,230	1,235	1,168	1,175	1,236,400	1,175
2017-11-10	1,032	1,060	1,032	1,058	182,800	1,058
2017-11-09	1,010	1,068	1,010	1,052	424,800	1,052
2017-11-08	1,014	1,014	1,006	1,008	67,100	1,008
2017-11-07	1,003	1,023	990	1,014	172,900	1,014
2017-11-06	1,008	1,011	996	1,009	129,400	1,009
2017-11-02	1,009	1,013	1,001	1,004	62,300	1,004
2017-11-01	1,010	1,015	1,004	1,010	63,300	1,010
2017-10-31	994	1,005	994	1,005	73,900	1,005
2017-10-30	999	1,010	990	996	105,900	996
2017-10-27	980	1,000	978	995	82,900	995
2017-10-26	981	984	975	979	59,100	979
2017-10-25	980	987	979	982	74,700	982
2017-10-24	979	981	969	979	51,300	979
2017-10-23	984	984	972	979	64,000	979
2017-10-20	980	983	977	977	57,000	977
2017-10-19	988	990	983	990	57,500	990
2017-10-18	994	998	986	987	59,200	987
2017-10-17	1,005	1,006	983	987	119,200	987
2017-10-16	1,003	1,015	997	1,003	75,900	1,003
2017-10-13	1,005	1,008	994	1,001	83,400	1,001
2017-10-12	1,016	1,018	1,005	1,005	64,900	1,005
2017-10-11	1,022	1,025	1,007	1,013	97,700	1,013
2017-10-10	1,000	1,022	997	1,022	149,100	1,022
2017-10-06	993	1,001	990	991	111,700	991
2017-10-05	1,015	1,020	990	990	141,700	990
2017-10-04	984	1,015	981	1,014	210,200	1,014
2017-10-03	982	985	977	981	95,400	981
2017-10-02	962	984	961	981	178,900	981
2017-09-29	965	968	953	955	71,600	955
2017-09-28	966	974	961	961	70,900	961
2017-09-27	950	969	948	965	96,600	965
2017-09-26	955	955	945	950	70,800	950
2017-09-25	956	967	950	959	69,200	959
2017-09-22	960	968	947	949	101,000	949
2017-09-21	949	969	949	964	138,400	964
2017-09-20	947	950	942	946	66,900	946
2017-09-19	960	960	942	945	127,200	945
2017-09-15	915	946	913	946	187,100	946
2017-09-14	920	927	910	910	84,400	910
2017-09-13	900	923	900	920	111,700	920
2017-09-12	893	900	887	896	85,400	896
2017-09-11	878	893	878	883	72,600	883
2017-09-08	875	883	872	872	117,000	872
2017-09-07	880	886	867	877	64,200	877
2017-09-06	853	878	850	870	136,900	870
2017-09-05	887	887	860	866	168,700	866
2017-09-04	905	905	877	887	133,300	887
2017-09-01	895	903	890	898	86,600	898
2017-08-31	869	897	869	891	138,700	891
2017-08-30	864	868	860	865	117,400	865
2017-08-29	866	871	859	859	108,900	859
2017-08-28	870	871	865	870	87,900	870
2017-08-25	863	867	860	864	61,000	864
2017-08-24	868	873	859	859	107,000	859
2017-08-23	865	872	865	865	117,700	865
2017-08-22	861	866	858	863	97,400	863
2017-08-21	846	862	845	860	157,000	860
2017-08-18	851	852	838	846	282,400	846
2017-08-17	858	858	850	853	152,000	853
2017-08-16	855	858	851	855	116,000	855
2017-08-15	853	864	850	854	251,100	854
2017-08-14	841	880	841	857	532,000	857
2017-08-10	969	974	961	961	69,800	961
2017-08-09	985	987	963	971	121,000	971
2017-08-08	982	990	982	990	41,200	990
2017-08-07	981	981	977	981	40,700	981
2017-08-04	972	978	969	973	49,100	973
2017-08-03	983	986	972	972	61,300	972
2017-08-02	983	986	977	982	36,500	982
2017-08-01	991	993	969	981	113,800	981
2017-07-31	994	998	984	986	87,500	986
2017-07-28	1,001	1,003	988	996	135,800	996
2017-07-27	1,006	1,013	998	999	101,100	999
2017-07-26	1,002	1,006	997	1,003	90,800	1,003
2017-07-25	990	998	990	998	61,800	998
2017-07-24	982	997	977	992	124,800	992
2017-07-21	966	976	966	975	84,800	975
2017-07-20	970	972	959	963	85,100	963
2017-07-19	974	975	963	964	76,600	964
2017-07-18	990	990	966	968	138,300	968
2017-07-14	990	990	977	981	89,400	981
2017-07-13	975	989	975	986	118,000	986
2017-07-12	973	973	967	973	58,000	973
2017-07-11	962	970	962	970	61,300	970
2017-07-10	952	962	952	962	66,700	962
2017-07-07	948	955	944	951	69,600	951
2017-07-06	963	963	946	948	51,600	948
2017-07-05	940	960	939	960	85,100	960
2017-07-04	952	957	940	945	103,500	945
2017-07-03	956	962	945	947	91,500	947
2017-06-30	950	952	938	948	83,100	948
2017-06-29	955	957	944	955	54,900	955
2017-06-28	964	965	950	955	73,400	955
2017-06-27	959	965	954	964	90,100	964
2017-06-26	955	961	952	953	65,000	953
2017-06-23	972	972	942	944	150,300	944
2017-06-22	943	977	940	972	151,400	972
2017-06-21	940	941	936	940	46,500	940
2017-06-20	944	944	935	938	109,200	938
2017-06-19	937	944	930	939	111,600	939
2017-06-16	927	934	925	928	65,500	928
2017-06-15	940	940	927	927	112,500	927
2017-06-14	945	945	932	933	80,300	933
2017-06-13	934	942	931	936	101,400	936
2017-06-12	928	935	926	934	75,000	934
2017-06-09	922	933	916	928	73,700	928
2017-06-08	934	934	920	920	114,100	920
2017-06-07	931	935	926	930	113,900	930
2017-06-06	947	947	930	930	103,000	930
2017-06-05	961	965	939	949	154,100	949
2017-06-02	942	959	933	958	145,300	958
2017-06-01	926	940	923	929	73,900	929
2017-05-31	938	938	920	924	87,000	924
2017-05-30	941	953	934	937	62,500	937
2017-05-29	968	971	936	936	143,000	936
2017-05-26	971	971	963	969	72,600	969
2017-05-25	973	976	962	963	96,800	963
2017-05-24	982	982	963	965	114,700	965
2017-05-23	983	983	966	974	87,200	974
2017-05-22	975	984	965	977	111,100	977
2017-05-19	959	971	956	960	196,600	960
2017-05-18	955	962	945	955	117,500	955
2017-05-17	999	999	971	977	193,300	977
2017-05-16	1,008	1,014	996	1,003	116,200	1,003
2017-05-15	1,060	1,067	1,002	1,006	229,800	1,006
2017-05-12	1,045	1,052	1,026	1,032	98,900	1,032
2017-05-11	1,061	1,061	1,035	1,040	76,700	1,040
2017-05-10	1,048	1,058	1,040	1,056	95,000	1,056
2017-05-09	1,049	1,050	1,041	1,048	64,100	1,048
2017-05-08	1,036	1,049	1,031	1,047	90,000	1,047
2017-05-02	1,026	1,029	1,020	1,022	42,600	1,022
2017-05-01	1,019	1,026	1,011	1,022	43,400	1,022
2017-04-28	1,039	1,039	1,014	1,022	57,700	1,022
2017-04-27	1,032	1,040	1,020	1,040	90,600	1,040
2017-04-26	1,033	1,049	1,024	1,032	96,700	1,032
2017-04-25	985	1,017	979	1,013	103,200	1,013
2017-04-24	995	997	974	983	82,300	983
2017-04-21	985	990	979	990	79,100	990
2017-04-20	984	984	968	979	47,500	979
2017-04-19	970	989	970	976	56,600	976
2017-04-18	964	989	964	981	177,600	981
2017-04-17	920	949	920	940	96,300	940
2017-04-14	931	941	916	929	74,900	929
2017-04-13	921	930	911	930	101,900	930
2017-04-12	940	942	926	927	97,800	927
2017-04-11	953	965	950	950	71,300	950
2017-04-10	953	969	945	962	88,400	962
2017-04-07	932	955	910	952	176,800	952
2017-04-06	958	958	908	928	187,300	928
2017-04-05	943	972	935	953	134,700	953
2017-04-04	980	985	945	948	162,300	948
2017-04-03	1,036	1,040	956	985	222,400	985
2017-03-31	1,050	1,058	1,026	1,030	138,900	1,030
2017-03-30	1,027	1,055	1,027	1,051	145,500	1,051
2017-03-29	1,035	1,046	1,021	1,030	145,200	1,030
2017-03-28	1,049	1,059	1,040	1,059	128,900	1,059
2017-03-27	1,085	1,085	1,040	1,040	163,200	1,040
2017-03-24	1,076	1,080	1,052	1,076	128,700	1,076
2017-03-23	1,034	1,070	1,031	1,069	109,600	1,069
2017-03-22	1,040	1,056	1,036	1,041	110,200	1,041
2017-03-21	1,035	1,068	1,035	1,057	174,800	1,057
2017-03-17	1,079	1,079	1,027	1,035	260,900	1,035
2017-03-16	1,048	1,091	1,041	1,081	129,400	1,081
2017-03-15	1,111	1,117	964	1,062	418,100	1,062
2017-03-14	1,115	1,143	1,112	1,123	189,400	1,123
2017-03-13	1,074	1,128	1,074	1,116	296,900	1,116
2017-03-10	1,080	1,080	1,061	1,073	158,000	1,073
2017-03-09	1,077	1,085	1,070	1,081	106,900	1,081
2017-03-08	1,075	1,085	1,059	1,080	135,900	1,080
2017-03-07	1,080	1,089	1,054	1,078	309,800	1,078
2017-03-06	1,017	1,082	1,017	1,080	299,800	1,080
2017-03-03	1,040	1,044	1,007	1,021	308,700	1,021
2017-03-02	989	1,043	988	1,028	322,500	1,028
2017-03-01	980	985	968	980	135,500	980
2017-02-28	960	985	955	975	197,400	975
2017-02-27	969	978	943	957	246,200	957
2017-02-24	956	970	952	967	155,500	967
2017-02-23	948	957	936	952	151,500	952
2017-02-22	955	958	935	950	205,900	950
2017-02-21	963	967	947	955	152,500	955
2017-02-20	958	975	955	971	258,900	971
2017-02-17	925	949	918	949	199,600	949
2017-02-16	926	949	912	932	250,100	932
2017-02-15	928	949	905	929	375,600	929
2017-02-14	859	920	859	915	572,300	915
2017-02-13	850	860	839	850	523,100	850
2017-02-10	809	812	806	809	70,900	809
2017-02-09	809	809	802	806	36,400	806
2017-02-08	793	819	790	810	112,000	810
2017-02-07	789	792	784	792	64,700	792
2017-02-06	793	795	787	792	36,100	792
2017-02-03	792	796	785	787	76,300	787
2017-02-02	800	802	790	790	70,200	790
2017-02-01	798	802	788	801	104,500	801
2017-01-31	798	801	795	798	80,500	798
2017-01-30	807	807	798	801	55,200	801
2017-01-27	803	807	797	805	93,000	805
2017-01-26	806	806	798	803	46,100	803
2017-01-25	803	807	798	798	70,100	798
2017-01-24	791	801	791	797	65,500	797
2017-01-23	786	800	781	794	84,400	794
2017-01-20	789	789	774	786	84,100	786
2017-01-19	785	798	781	782	56,600	782
2017-01-18	760	785	760	785	69,000	785
2017-01-17	795	799	763	769	198,700	769
2017-01-16	810	812	795	795	87,400	795
2017-01-13	804	820	796	811	70,200	811
2017-01-12	819	819	806	806	93,200	806
2017-01-11	826	827	815	816	84,200	816
2017-01-10	837	841	818	823	174,600	823
2017-01-06	801	832	801	825	186,300	825
2017-01-05	790	810	790	807	211,100	807
2017-01-04	787	788	777	788	131,600	788

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 [2017年度]

8890 (株)レーサムの時系列データ [2017年度]