8890 (株)レーサムの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	949	949	942	945	11,600	945
2020-12-29	954	954	934	943	12,100	943
2020-12-28	956	960	935	946	32,800	946
2020-12-25	965	969	956	961	27,500	961
2020-12-24	965	978	957	967	30,800	967
2020-12-23	955	978	955	960	41,200	960
2020-12-22	954	970	954	959	44,700	959
2020-12-21	951	965	950	964	23,500	964
2020-12-18	978	979	941	956	45,400	956
2020-12-17	975	977	966	974	26,600	974
2020-12-16	982	982	976	977	19,600	977
2020-12-15	985	989	976	979	38,200	979
2020-12-14	980	989	973	978	35,100	978
2020-12-11	996	999	988	988	13,300	988
2020-12-10	1,002	1,006	992	995	34,300	995
2020-12-09	1,021	1,023	1,001	1,004	29,600	1,004
2020-12-08	1,015	1,025	999	1,020	33,900	1,020
2020-12-07	1,019	1,031	1,013	1,020	37,400	1,020
2020-12-04	1,010	1,032	1,010	1,023	37,300	1,023
2020-12-03	997	1,025	996	1,024	45,400	1,024
2020-12-02	1,004	1,007	994	995	16,300	995
2020-12-01	1,012	1,018	997	1,004	24,400	1,004
2020-11-30	998	1,020	989	1,020	55,100	1,020
2020-11-27	991	1,005	991	1,005	19,000	1,005
2020-11-26	1,000	1,003	978	1,003	67,400	1,003
2020-11-25	1,040	1,040	992	992	41,800	992
2020-11-24	1,023	1,040	1,015	1,036	67,900	1,036
2020-11-20	989	1,009	989	1,005	40,500	1,005
2020-11-19	995	1,006	986	989	34,400	989
2020-11-18	1,011	1,011	995	995	21,100	995
2020-11-17	972	1,014	972	1,009	67,300	1,009
2020-11-16	962	988	953	971	58,600	971
2020-11-13	978	1,017	974	977	142,600	977
2020-11-12	1,039	1,039	978	985	47,100	985
2020-11-11	992	1,038	992	1,024	62,000	1,024
2020-11-10	1,021	1,024	997	1,008	53,400	1,008
2020-11-09	986	1,008	986	1,008	32,700	1,008
2020-11-06	1,009	1,009	981	986	28,600	986
2020-11-05	963	1,024	950	1,009	84,900	1,009
2020-11-04	948	968	947	963	66,500	963
2020-11-02	946	956	934	954	18,900	954
2020-10-30	936	946	930	946	33,000	946
2020-10-29	930	937	930	931	9,700	931
2020-10-28	963	967	933	938	35,400	938
2020-10-27	968	983	961	969	19,900	969
2020-10-26	999	999	967	968	16,200	968
2020-10-23	1,014	1,014	978	987	32,300	987
2020-10-22	990	1,012	990	1,006	22,300	1,006
2020-10-21	1,025	1,033	994	996	54,100	996
2020-10-20	1,026	1,049	1,018	1,027	32,900	1,027
2020-10-19	1,020	1,028	1,020	1,021	14,500	1,021
2020-10-16	1,025	1,030	1,013	1,029	43,900	1,029
2020-10-15	1,020	1,025	1,015	1,025	45,500	1,025
2020-10-14	1,017	1,025	1,011	1,022	44,100	1,022
2020-10-13	1,019	1,029	1,006	1,019	56,100	1,019
2020-10-12	1,003	1,014	992	1,012	55,400	1,012
2020-10-09	991	1,010	975	1,006	60,100	1,006
2020-10-08	995	995	965	987	68,400	987
2020-10-07	1,000	1,000	977	986	53,400	986
2020-10-06	974	1,004	974	1,000	61,500	1,000
2020-10-05	946	979	946	979	44,500	979
2020-10-02	947	965	943	946	99,900	946
2020-09-30	925	942	923	939	64,500	939
2020-09-29	927	927	912	926	60,100	926
2020-09-28	913	921	906	920	43,800	920
2020-09-25	899	921	893	913	66,600	913
2020-09-24	885	898	884	897	72,000	897
2020-09-23	895	903	877	887	101,900	887
2020-09-18	901	917	901	910	77,900	910
2020-09-17	881	908	881	900	103,100	900
2020-09-16	866	882	866	879	35,600	879
2020-09-15	876	883	853	866	87,900	866
2020-09-14	874	903	872	876	72,600	876
2020-09-11	873	885	871	876	40,700	876
2020-09-10	877	882	869	876	35,500	876
2020-09-09	873	892	873	876	24,400	876
2020-09-08	885	894	882	888	58,700	888
2020-09-07	889	893	884	885	17,300	885
2020-09-04	891	901	882	885	38,400	885
2020-09-03	906	908	892	898	40,800	898
2020-09-02	913	913	892	894	55,100	894
2020-09-01	916	917	911	914	16,700	914
2020-08-31	890	927	890	922	46,700	922
2020-08-28	916	919	892	892	50,600	892
2020-08-27	914	914	903	910	36,400	910
2020-08-26	922	922	904	917	31,300	917
2020-08-25	912	920	909	920	34,600	920
2020-08-24	897	910	896	910	41,700	910
2020-08-21	889	899	889	899	4,700	899
2020-08-20	897	902	882	887	58,000	887
2020-08-19	901	901	892	897	22,500	897
2020-08-18	896	905	885	902	50,700	902
2020-08-17	884	895	882	882	23,800	882
2020-08-14	911	911	896	896	34,800	896
2020-08-13	900	912	900	910	34,600	910
2020-08-12	890	896	885	894	31,000	894
2020-08-11	887	898	881	890	40,800	890
2020-08-07	869	893	865	890	36,400	890
2020-08-06	865	870	859	870	16,300	870
2020-08-05	871	871	854	860	31,900	860
2020-08-04	870	878	856	875	23,200	875
2020-08-03	860	874	856	859	18,100	859
2020-07-31	871	878	863	863	47,400	863
2020-07-30	881	891	869	873	24,800	873
2020-07-29	901	905	882	885	30,200	885
2020-07-28	925	925	898	901	19,900	901
2020-07-27	918	926	911	925	29,900	925
2020-07-22	931	931	900	915	47,000	915
2020-07-21	938	946	921	929	20,700	929
2020-07-20	942	942	920	938	16,200	938
2020-07-17	939	948	934	947	23,900	947
2020-07-16	908	950	908	939	44,500	939
2020-07-15	900	915	898	907	39,400	907
2020-07-14	891	910	891	901	11,900	901
2020-07-13	885	897	885	897	13,300	897
2020-07-10	916	917	881	881	40,000	881
2020-07-09	913	921	907	916	83,500	916
2020-07-08	913	922	909	913	63,400	913
2020-07-07	943	943	914	920	102,400	920
2020-07-06	916	944	916	943	27,700	943
2020-07-03	946	962	910	916	58,100	916
2020-07-02	949	953	905	949	178,200	949
2020-07-01	938	953	938	943	30,200	943
2020-06-30	934	957	929	948	50,100	948
2020-06-29	922	945	918	930	37,500	930
2020-06-26	912	931	912	924	39,000	924
2020-06-25	925	926	912	912	35,700	912
2020-06-24	936	950	925	936	28,300	936
2020-06-23	967	967	925	929	84,200	929
2020-06-22	960	970	955	966	23,900	966
2020-06-19	965	980	962	964	16,500	964
2020-06-18	968	981	948	980	41,100	980
2020-06-17	963	984	955	964	32,200	964
2020-06-16	946	978	944	978	38,200	978
2020-06-15	980	980	928	929	52,900	929
2020-06-12	953	985	953	978	52,900	978
2020-06-11	1,037	1,037	994	994	78,300	994
2020-06-10	1,046	1,058	1,031	1,050	77,300	1,050
2020-06-09	1,038	1,044	1,024	1,043	57,600	1,043
2020-06-08	1,010	1,058	1,009	1,041	150,800	1,041
2020-06-05	966	1,012	965	1,012	127,100	1,012
2020-06-04	978	989	964	980	76,900	980
2020-06-03	976	980	956	970	60,900	970
2020-06-02	966	987	966	975	51,900	975
2020-06-01	996	996	963	966	58,300	966
2020-05-29	980	1,012	970	996	174,100	996
2020-05-28	975	987	964	977	73,600	977
2020-05-27	962	987	959	974	113,400	974
2020-05-26	980	980	961	970	62,600	970
2020-05-25	954	981	954	977	58,700	977
2020-05-22	973	980	953	953	52,600	953
2020-05-21	981	993	970	975	88,100	975
2020-05-20	952	1,003	951	975	151,300	975
2020-05-19	929	956	916	956	158,400	956
2020-05-18	865	927	864	912	196,300	912
2020-05-15	872	882	851	858	98,700	858
2020-05-14	911	915	872	872	102,000	872
2020-05-13	908	920	901	918	35,800	918
2020-05-12	925	925	903	913	77,000	913
2020-05-11	918	931	914	925	65,700	925
2020-05-08	888	914	888	906	108,800	906
2020-05-07	891	903	882	888	88,600	888
2020-05-01	886	924	886	914	121,500	914
2020-04-30	889	910	881	901	174,900	901
2020-04-28	885	892	864	883	197,700	883
2020-04-27	873	896	859	887	140,500	887
2020-04-24	870	884	862	877	88,300	877
2020-04-23	851	871	846	871	107,800	871
2020-04-22	860	869	838	860	174,200	860
2020-04-21	901	901	868	883	175,900	883
2020-04-20	881	904	864	901	216,700	901
2020-04-17	894	904	877	881	305,600	881
2020-04-16	896	912	885	894	278,600	894
2020-04-15	941	941	884	895	506,300	895
2020-04-14	924	951	924	941	298,200	941
2020-04-13	923	937	906	924	273,100	924
2020-04-10	901	930	889	923	206,800	923
2020-04-09	895	915	880	901	364,700	901
2020-04-08	876	905	841	895	411,600	895
2020-04-07	858	888	847	875	394,000	875
2020-04-06	798	840	782	830	403,300	830
2020-04-03	800	809	787	803	626,800	803
2020-04-02	760	812	760	798	915,300	798
2020-04-01	760	760	760	760	47,900	760
2020-03-31	683	691	656	660	153,700	660
2020-03-30	685	707	663	680	208,800	680
2020-03-27	789	789	740	760	262,900	760
2020-03-26	723	783	697	769	319,800	769
2020-03-25	724	736	702	724	205,900	724
2020-03-24	638	705	638	699	210,600	699
2020-03-23	587	634	587	628	200,600	628
2020-03-19	600	610	573	584	363,800	584
2020-03-18	621	650	605	605	168,600	605
2020-03-17	594	632	591	624	194,400	624
2020-03-16	628	653	618	624	133,700	624
2020-03-13	601	632	585	618	278,600	618
2020-03-12	697	704	663	671	326,900	671
2020-03-11	735	759	716	722	289,700	722
2020-03-10	691	752	688	746	377,200	746
2020-03-09	753	765	731	735	227,200	735
2020-03-06	800	806	788	790	177,600	790
2020-03-05	833	840	814	819	119,200	819
2020-03-04	821	844	810	832	91,700	832
2020-03-03	879	879	828	832	140,000	832
2020-03-02	806	857	806	837	149,800	837
2020-02-28	820	825	800	806	292,500	806
2020-02-27	884	888	845	852	323,300	852
2020-02-26	900	904	883	891	256,400	891
2020-02-25	901	909	893	900	246,100	900
2020-02-21	950	961	933	936	163,000	936
2020-02-20	949	960	947	955	101,400	955
2020-02-19	950	968	937	946	138,900	946
2020-02-18	937	952	933	936	151,700	936
2020-02-17	948	957	938	941	285,600	941
2020-02-14	1,014	1,016	1,005	1,008	63,600	1,008
2020-02-13	1,015	1,017	1,004	1,011	34,600	1,011
2020-02-12	1,033	1,033	1,007	1,009	58,700	1,009
2020-02-10	1,018	1,037	1,017	1,031	73,000	1,031
2020-02-07	1,011	1,019	1,004	1,019	61,900	1,019
2020-02-06	1,007	1,013	1,003	1,009	50,100	1,009
2020-02-05	998	1,007	993	1,005	41,200	1,005
2020-02-04	978	990	978	985	30,800	985
2020-02-03	971	986	969	979	95,100	979
2020-01-31	980	990	977	980	86,700	980
2020-01-30	995	995	974	975	202,000	975
2020-01-29	996	1,003	990	994	59,900	994
2020-01-28	1,001	1,010	993	996	129,800	996
2020-01-27	999	1,013	997	1,008	103,000	1,008
2020-01-24	1,018	1,018	1,006	1,008	37,600	1,008
2020-01-23	1,016	1,020	1,006	1,013	57,900	1,013
2020-01-22	1,009	1,021	1,007	1,015	71,400	1,015
2020-01-21	1,017	1,019	1,010	1,015	52,300	1,015
2020-01-20	1,010	1,018	1,010	1,017	26,100	1,017
2020-01-17	1,010	1,014	1,006	1,009	37,200	1,009
2020-01-16	1,013	1,013	1,008	1,010	32,300	1,010
2020-01-15	1,003	1,014	1,003	1,012	83,200	1,012
2020-01-14	1,002	1,008	1,000	1,004	58,500	1,004
2020-01-10	1,013	1,017	1,003	1,003	127,900	1,003
2020-01-09	1,025	1,025	1,015	1,019	64,300	1,019
2020-01-08	1,050	1,050	1,005	1,014	208,200	1,014
2020-01-07	1,053	1,061	1,051	1,053	47,200	1,053
2020-01-06	1,056	1,072	1,052	1,053	73,700	1,053

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 [2020年度]

8890 (株)レーサムの時系列データ [2020年度]