8890 (株)レーサムの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,080	1,083	1,074	1,074	60,100	1,074
2019-12-27	1,076	1,082	1,065	1,080	64,600	1,080
2019-12-26	1,057	1,075	1,057	1,074	64,100	1,074
2019-12-25	1,040	1,055	1,040	1,052	70,900	1,052
2019-12-24	1,040	1,042	1,031	1,040	64,600	1,040
2019-12-23	1,037	1,041	1,034	1,041	64,800	1,041
2019-12-20	1,040	1,043	1,033	1,034	42,500	1,034
2019-12-19	1,035	1,041	1,032	1,039	37,200	1,039
2019-12-18	1,033	1,044	1,033	1,043	46,300	1,043
2019-12-17	1,039	1,039	1,030	1,035	21,500	1,035
2019-12-16	1,031	1,039	1,031	1,033	63,100	1,033
2019-12-13	1,047	1,047	1,030	1,031	39,600	1,031
2019-12-12	1,050	1,051	1,033	1,033	63,000	1,033
2019-12-11	1,050	1,057	1,050	1,052	42,700	1,052
2019-12-10	1,047	1,060	1,034	1,055	105,600	1,055
2019-12-09	1,043	1,049	1,036	1,039	88,100	1,039
2019-12-06	1,024	1,039	1,023	1,039	67,100	1,039
2019-12-05	1,033	1,036	1,021	1,025	107,600	1,025
2019-12-04	1,025	1,038	1,025	1,038	50,800	1,038
2019-12-03	1,033	1,039	1,023	1,036	64,600	1,036
2019-12-02	1,035	1,041	1,026	1,039	85,200	1,039
2019-11-29	1,035	1,035	1,022	1,034	88,300	1,034
2019-11-28	1,027	1,035	1,025	1,029	65,000	1,029
2019-11-27	1,057	1,058	1,017	1,027	213,100	1,027
2019-11-26	1,069	1,075	1,052	1,057	91,000	1,057
2019-11-25	1,067	1,069	1,058	1,068	32,300	1,068
2019-11-22	1,064	1,072	1,057	1,063	73,100	1,063
2019-11-21	1,081	1,082	1,059	1,070	77,500	1,070
2019-11-20	1,098	1,099	1,077	1,088	49,300	1,088
2019-11-19	1,080	1,100	1,080	1,097	69,700	1,097
2019-11-18	1,074	1,083	1,070	1,081	33,500	1,081
2019-11-15	1,071	1,086	1,071	1,074	47,700	1,074
2019-11-14	1,075	1,083	1,066	1,078	65,400	1,078
2019-11-13	1,092	1,092	1,067	1,084	92,700	1,084
2019-11-12	1,056	1,090	1,056	1,090	93,400	1,090
2019-11-11	1,068	1,084	1,042	1,069	225,200	1,069
2019-11-08	1,128	1,149	1,126	1,128	62,700	1,128
2019-11-07	1,135	1,147	1,131	1,132	32,400	1,132
2019-11-06	1,159	1,159	1,136	1,142	51,000	1,142
2019-11-05	1,143	1,157	1,142	1,157	76,900	1,157
2019-11-01	1,140	1,143	1,127	1,134	40,700	1,134
2019-10-31	1,158	1,158	1,141	1,145	45,800	1,145
2019-10-30	1,156	1,167	1,145	1,149	108,000	1,149
2019-10-29	1,158	1,166	1,156	1,165	33,900	1,165
2019-10-28	1,155	1,162	1,143	1,161	78,100	1,161
2019-10-25	1,162	1,162	1,141	1,141	55,100	1,141
2019-10-24	1,165	1,171	1,156	1,157	55,700	1,157
2019-10-23	1,174	1,174	1,160	1,169	47,000	1,169
2019-10-21	1,146	1,168	1,146	1,168	38,100	1,168
2019-10-18	1,159	1,164	1,141	1,142	38,000	1,142
2019-10-17	1,144	1,168	1,139	1,159	84,100	1,159
2019-10-16	1,157	1,165	1,138	1,140	84,200	1,140
2019-10-15	1,133	1,152	1,133	1,147	62,100	1,147
2019-10-11	1,144	1,144	1,123	1,133	56,400	1,133
2019-10-10	1,142	1,145	1,125	1,137	35,800	1,137
2019-10-09	1,124	1,137	1,118	1,131	65,500	1,131
2019-10-08	1,104	1,146	1,104	1,138	73,700	1,138
2019-10-07	1,103	1,120	1,103	1,113	60,900	1,113
2019-10-04	1,104	1,107	1,096	1,104	36,500	1,104
2019-10-03	1,105	1,111	1,099	1,104	82,800	1,104
2019-10-02	1,124	1,124	1,115	1,122	68,100	1,122
2019-10-01	1,122	1,130	1,121	1,130	62,300	1,130
2019-09-30	1,132	1,136	1,115	1,121	74,100	1,121
2019-09-27	1,146	1,147	1,122	1,139	94,000	1,139
2019-09-26	1,135	1,158	1,135	1,145	80,900	1,145
2019-09-25	1,133	1,138	1,125	1,135	35,300	1,135
2019-09-24	1,140	1,150	1,133	1,137	59,200	1,137
2019-09-20	1,139	1,147	1,134	1,137	74,800	1,137
2019-09-19	1,114	1,139	1,111	1,130	125,500	1,130
2019-09-18	1,119	1,127	1,094	1,098	191,500	1,098
2019-09-17	1,119	1,129	1,119	1,123	56,200	1,123
2019-09-13	1,118	1,123	1,116	1,119	60,500	1,119
2019-09-12	1,130	1,130	1,115	1,118	108,300	1,118
2019-09-11	1,119	1,138	1,115	1,125	113,700	1,125
2019-09-10	1,156	1,159	1,128	1,132	80,100	1,132
2019-09-09	1,149	1,157	1,132	1,150	182,500	1,150
2019-09-06	1,140	1,150	1,128	1,141	131,900	1,141
2019-09-05	1,141	1,146	1,125	1,140	121,700	1,140
2019-09-04	1,118	1,146	1,104	1,141	151,600	1,141
2019-09-03	1,126	1,129	1,115	1,121	73,000	1,121
2019-09-02	1,121	1,137	1,111	1,126	84,900	1,126
2019-08-30	1,092	1,131	1,091	1,126	136,100	1,126
2019-08-29	1,095	1,095	1,085	1,090	98,000	1,090
2019-08-28	1,084	1,100	1,084	1,095	99,500	1,095
2019-08-27	1,075	1,086	1,072	1,080	95,800	1,080
2019-08-26	1,073	1,081	1,056	1,074	104,300	1,074
2019-08-23	1,078	1,094	1,078	1,084	96,000	1,084
2019-08-22	1,065	1,088	1,064	1,076	173,000	1,076
2019-08-21	1,059	1,070	1,047	1,065	139,000	1,065
2019-08-20	1,047	1,060	1,045	1,058	86,800	1,058
2019-08-19	1,060	1,068	1,051	1,055	100,000	1,055
2019-08-16	1,020	1,064	1,020	1,056	167,300	1,056
2019-08-15	1,018	1,051	997	1,028	144,100	1,028
2019-08-14	1,041	1,075	1,030	1,036	212,300	1,036
2019-08-13	1,011	1,047	980	1,039	206,800	1,039
2019-08-09	1,000	1,020	1,000	1,010	70,400	1,010
2019-08-08	997	999	981	996	51,400	996
2019-08-07	998	1,005	989	992	54,800	992
2019-08-06	946	995	946	992	55,200	992
2019-08-05	1,010	1,011	973	985	110,100	985
2019-08-02	1,031	1,035	1,003	1,014	108,500	1,014
2019-08-01	1,039	1,045	1,031	1,043	51,100	1,043
2019-07-31	1,033	1,044	1,032	1,040	24,500	1,040
2019-07-30	1,029	1,049	1,029	1,030	47,000	1,030
2019-07-29	1,048	1,048	1,023	1,029	33,100	1,029
2019-07-26	1,043	1,054	1,036	1,044	51,600	1,044
2019-07-25	1,052	1,052	1,040	1,049	38,600	1,049
2019-07-24	1,047	1,052	1,034	1,044	74,100	1,044
2019-07-23	1,020	1,046	1,020	1,046	59,700	1,046
2019-07-22	999	1,018	998	1,013	29,500	1,013
2019-07-19	990	1,009	990	1,009	42,300	1,009
2019-07-18	1,014	1,014	989	990	77,800	990
2019-07-17	1,027	1,027	1,004	1,021	59,400	1,021
2019-07-16	1,047	1,057	1,027	1,029	69,300	1,029
2019-07-12	1,040	1,052	1,031	1,052	79,000	1,052
2019-07-11	1,030	1,045	1,023	1,038	103,600	1,038
2019-07-10	1,022	1,042	1,016	1,035	54,600	1,035
2019-07-09	1,056	1,056	1,024	1,029	72,800	1,029
2019-07-08	1,039	1,076	1,039	1,056	114,800	1,056
2019-07-05	1,041	1,044	1,032	1,039	100,300	1,039
2019-07-04	1,034	1,045	1,028	1,041	78,900	1,041
2019-07-03	1,030	1,035	1,013	1,033	92,100	1,033
2019-07-02	1,026	1,039	1,014	1,033	175,800	1,033
2019-07-01	1,006	1,018	1,005	1,014	115,700	1,014
2019-06-28	989	1,016	989	996	90,000	996
2019-06-27	970	986	969	980	45,900	980
2019-06-26	962	970	955	962	25,200	962
2019-06-25	961	971	949	957	69,900	957
2019-06-24	950	968	943	963	42,800	963
2019-06-21	973	979	944	945	163,600	945
2019-06-20	952	978	950	967	85,700	967
2019-06-19	939	952	938	952	50,600	952
2019-06-18	929	938	925	925	43,200	925
2019-06-17	933	945	925	929	38,100	929
2019-06-14	931	949	931	944	32,100	944
2019-06-13	941	948	927	940	49,800	940
2019-06-12	931	958	929	944	110,600	944
2019-06-11	930	931	922	931	84,900	931
2019-06-10	927	933	921	931	70,600	931
2019-06-07	920	930	904	912	110,100	912
2019-06-06	923	938	921	928	119,200	928
2019-06-05	905	931	905	930	79,200	930
2019-06-04	886	886	870	880	117,300	880
2019-06-03	899	902	884	884	127,000	884
2019-05-31	915	918	906	908	75,900	908
2019-05-30	909	923	908	923	84,300	923
2019-05-29	922	925	914	920	71,900	920
2019-05-28	911	948	911	948	95,900	948
2019-05-27	918	924	913	916	40,100	916
2019-05-24	900	921	894	915	55,500	915
2019-05-23	924	924	901	903	68,500	903
2019-05-22	920	937	920	924	58,400	924
2019-05-21	910	919	897	919	76,400	919
2019-05-20	920	927	904	909	148,800	909
2019-05-17	918	927	913	926	100,700	926
2019-05-16	927	927	914	920	97,800	920
2019-05-15	929	930	913	926	121,700	926
2019-05-14	901	928	890	926	162,600	926
2019-05-13	982	988	907	907	247,700	907
2019-05-10	960	1,005	960	996	197,700	996
2019-05-09	961	981	952	964	153,700	964
2019-05-08	986	988	960	961	133,600	961
2019-05-07	1,006	1,010	991	995	91,000	995
2019-04-26	1,015	1,019	997	1,006	67,900	1,006
2019-04-25	1,021	1,025	1,008	1,014	51,500	1,014
2019-04-24	1,042	1,042	1,014	1,014	47,500	1,014
2019-04-23	1,031	1,051	1,031	1,039	46,000	1,039
2019-04-22	1,022	1,056	1,022	1,032	88,000	1,032
2019-04-19	1,016	1,039	1,016	1,033	77,400	1,033
2019-04-18	1,024	1,035	1,014	1,019	105,800	1,019
2019-04-17	1,013	1,042	1,013	1,037	144,100	1,037
2019-04-16	997	1,015	995	1,007	63,500	1,007
2019-04-15	1,009	1,010	990	994	183,900	994
2019-04-12	993	1,014	993	994	88,400	994
2019-04-11	1,014	1,014	995	1,004	181,200	1,004
2019-04-10	1,052	1,052	1,017	1,020	158,900	1,020
2019-04-09	1,040	1,057	1,039	1,053	111,800	1,053
2019-04-08	1,057	1,080	1,042	1,043	311,500	1,043
2019-04-05	1,090	1,118	1,090	1,117	100,000	1,117
2019-04-04	1,089	1,102	1,075	1,092	89,500	1,092
2019-04-03	1,048	1,097	1,046	1,096	232,500	1,096
2019-04-02	1,038	1,057	1,032	1,037	158,700	1,037
2019-04-01	1,024	1,039	1,022	1,026	120,100	1,026
2019-03-29	1,035	1,054	1,018	1,018	127,600	1,018
2019-03-28	1,060	1,066	1,033	1,035	127,700	1,035
2019-03-27	1,060	1,074	1,042	1,070	204,100	1,070
2019-03-26	1,093	1,103	1,068	1,090	334,300	1,090
2019-03-25	1,078	1,079	1,054	1,063	228,400	1,063
2019-03-22	1,110	1,120	1,096	1,116	120,900	1,116
2019-03-20	1,103	1,109	1,092	1,109	80,900	1,109
2019-03-19	1,100	1,116	1,094	1,107	106,300	1,107
2019-03-18	1,070	1,103	1,069	1,101	148,000	1,101
2019-03-15	1,059	1,074	1,059	1,069	67,300	1,069
2019-03-14	1,072	1,077	1,058	1,059	75,300	1,059
2019-03-13	1,070	1,074	1,060	1,064	108,500	1,064
2019-03-12	1,067	1,084	1,066	1,075	83,200	1,075
2019-03-11	1,054	1,064	1,033	1,062	82,000	1,062
2019-03-08	1,068	1,075	1,040	1,040	174,900	1,040
2019-03-07	1,084	1,088	1,071	1,081	172,800	1,081
2019-03-06	1,128	1,131	1,092	1,105	180,700	1,105
2019-03-05	1,151	1,151	1,132	1,133	63,500	1,133
2019-03-04	1,151	1,170	1,148	1,159	131,500	1,159
2019-03-01	1,144	1,158	1,125	1,132	121,100	1,132
2019-02-28	1,167	1,167	1,138	1,148	121,100	1,148
2019-02-27	1,183	1,184	1,161	1,167	77,600	1,167
2019-02-26	1,186	1,198	1,167	1,177	101,500	1,177
2019-02-25	1,200	1,200	1,178	1,186	90,500	1,186
2019-02-22	1,186	1,196	1,181	1,184	97,400	1,184
2019-02-21	1,205	1,205	1,188	1,195	81,700	1,195
2019-02-20	1,228	1,229	1,192	1,207	137,200	1,207
2019-02-19	1,204	1,233	1,200	1,230	253,700	1,230
2019-02-18	1,200	1,217	1,189	1,193	220,300	1,193
2019-02-15	1,133	1,175	1,116	1,167	205,600	1,167
2019-02-14	1,148	1,160	1,125	1,139	136,000	1,139
2019-02-13	1,171	1,172	1,146	1,155	167,900	1,155
2019-02-12	1,046	1,187	1,040	1,176	486,700	1,176
2019-02-08	1,114	1,114	1,050	1,066	199,000	1,066
2019-02-07	1,116	1,127	1,110	1,114	165,000	1,114
2019-02-06	1,126	1,129	1,110	1,115	158,800	1,115
2019-02-05	1,116	1,127	1,107	1,111	83,000	1,111
2019-02-04	1,094	1,116	1,090	1,115	85,400	1,115
2019-02-01	1,094	1,104	1,082	1,094	63,900	1,094
2019-01-31	1,079	1,102	1,075	1,095	109,100	1,095
2019-01-30	1,098	1,102	1,069	1,070	73,800	1,070
2019-01-29	1,088	1,100	1,073	1,100	80,500	1,100
2019-01-28	1,092	1,103	1,087	1,096	66,400	1,096
2019-01-25	1,073	1,091	1,073	1,086	88,500	1,086
2019-01-24	1,060	1,077	1,055	1,067	116,400	1,067
2019-01-23	1,051	1,076	1,050	1,065	77,300	1,065
2019-01-22	1,072	1,080	1,064	1,070	64,300	1,070
2019-01-21	1,102	1,110	1,068	1,068	134,900	1,068
2019-01-18	1,060	1,092	1,060	1,086	141,100	1,086
2019-01-17	1,070	1,074	1,053	1,058	127,600	1,058
2019-01-16	1,080	1,094	1,065	1,066	124,700	1,066
2019-01-15	1,050	1,071	1,041	1,062	92,300	1,062
2019-01-11	1,026	1,053	1,026	1,044	77,900	1,044
2019-01-10	1,003	1,029	987	1,025	116,000	1,025
2019-01-09	1,021	1,022	1,002	1,002	172,200	1,002
2019-01-08	1,021	1,030	1,005	1,011	114,700	1,011
2019-01-07	1,005	1,037	996	1,002	246,200	1,002
2019-01-04	950	977	929	975	172,000	975

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 [2019年度]

8890 (株)レーサムの時系列データ [2019年度]