ラクト・ジャパン(3139)の株価時系列情報
ラクト・ジャパン(3139)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,050 | 7,060 | 6,880 | 6,930 | 19,800 |
| 2018/12/27 | 7,350 | 7,400 | 6,950 | 7,000 | 43,400 |
| 2018/12/26 | 7,000 | 7,270 | 6,810 | 6,940 | 42,300 |
| 2018/12/25 | 7,090 | 7,100 | 6,670 | 6,910 | 75,600 |
| 2018/12/21 | 7,090 | 7,370 | 7,050 | 7,280 | 82,900 |
| 2018/12/20 | 7,080 | 7,110 | 6,880 | 7,070 | 40,200 |
| 2018/12/19 | 7,080 | 7,170 | 6,970 | 7,110 | 33,000 |
| 2018/12/18 | 7,300 | 7,330 | 7,090 | 7,170 | 42,600 |
| 2018/12/17 | 7,510 | 7,560 | 7,350 | 7,450 | 28,900 |
| 2018/12/14 | 7,760 | 7,770 | 7,390 | 7,600 | 58,300 |
| 2018/12/13 | 7,880 | 7,930 | 7,830 | 7,840 | 30,700 |
| 2018/12/12 | 7,820 | 7,940 | 7,680 | 7,880 | 62,900 |
| 2018/12/11 | 8,250 | 8,250 | 7,720 | 7,760 | 64,900 |
| 2018/12/10 | 8,430 | 8,470 | 8,070 | 8,240 | 38,100 |
| 2018/12/07 | 8,340 | 8,500 | 8,140 | 8,430 | 31,400 |
| 2018/12/06 | 8,470 | 8,510 | 8,160 | 8,340 | 47,200 |
| 2018/12/05 | 8,360 | 8,580 | 8,340 | 8,420 | 38,100 |
| 2018/12/04 | 8,400 | 8,540 | 8,330 | 8,450 | 60,600 |
| 2018/12/03 | 8,150 | 8,470 | 8,110 | 8,470 | 64,800 |
| 2018/11/30 | 7,810 | 8,020 | 7,810 | 7,960 | 55,700 |
| 2018/11/29 | 7,640 | 7,770 | 7,590 | 7,730 | 27,500 |
| 2018/11/28 | 7,530 | 7,670 | 7,330 | 7,570 | 30,000 |
| 2018/11/27 | 7,640 | 7,780 | 7,530 | 7,580 | 41,900 |
| 2018/11/26 | 7,340 | 7,810 | 7,340 | 7,710 | 80,100 |
| 2018/11/22 | 7,140 | 7,470 | 7,110 | 7,300 | 86,000 |
| 2018/11/21 | 6,700 | 6,970 | 6,620 | 6,940 | 37,900 |
| 2018/11/20 | 6,850 | 6,900 | 6,670 | 6,710 | 23,800 |
| 2018/11/19 | 6,780 | 7,100 | 6,730 | 6,940 | 39,900 |
| 2018/11/16 | 6,840 | 6,900 | 6,710 | 6,780 | 35,400 |
| 2018/11/15 | 7,050 | 7,060 | 6,760 | 6,840 | 33,200 |
| 2018/11/14 | 7,300 | 7,420 | 7,040 | 7,070 | 30,100 |
| 2018/11/13 | 7,180 | 7,320 | 7,010 | 7,270 | 33,700 |
| 2018/11/12 | 7,220 | 7,450 | 7,220 | 7,380 | 34,800 |
| 2018/11/09 | 7,120 | 7,280 | 7,060 | 7,220 | 22,400 |
| 2018/11/08 | 6,950 | 7,240 | 6,950 | 7,210 | 28,900 |
| 2018/11/07 | 6,950 | 7,140 | 6,790 | 6,850 | 29,700 |
| 2018/11/06 | 6,710 | 6,940 | 6,650 | 6,890 | 23,300 |
| 2018/11/05 | 6,630 | 6,800 | 6,550 | 6,710 | 25,900 |
| 2018/11/02 | 6,840 | 6,940 | 6,620 | 6,640 | 30,900 |
| 2018/11/01 | 6,490 | 6,890 | 6,420 | 6,850 | 53,500 |
| 2018/10/31 | 7,030 | 7,040 | 6,590 | 6,640 | 51,100 |
| 2018/10/30 | 6,480 | 6,960 | 6,480 | 6,930 | 92,900 |
| 2018/10/29 | 6,570 | 6,670 | 6,340 | 6,450 | 40,000 |
| 2018/10/26 | 6,900 | 6,920 | 6,320 | 6,470 | 62,100 |
| 2018/10/25 | 7,000 | 7,040 | 6,740 | 6,770 | 49,800 |
| 2018/10/24 | 7,220 | 7,250 | 7,060 | 7,190 | 24,800 |
| 2018/10/23 | 7,260 | 7,290 | 7,130 | 7,260 | 32,900 |
| 2018/10/22 | 7,360 | 7,450 | 7,130 | 7,160 | 56,300 |
| 2018/10/19 | 7,380 | 7,540 | 7,300 | 7,420 | 29,600 |
| 2018/10/18 | 7,530 | 7,680 | 7,400 | 7,450 | 47,000 |
| 2018/10/17 | 7,360 | 7,670 | 7,360 | 7,630 | 79,800 |
| 2018/10/16 | 7,200 | 7,420 | 6,920 | 7,270 | 64,500 |
| 2018/10/15 | 7,180 | 7,350 | 6,530 | 7,070 | 170,300 |
| 2018/10/12 | 7,000 | 7,220 | 6,890 | 7,140 | 58,400 |
| 2018/10/11 | 6,780 | 7,030 | 6,750 | 6,930 | 61,800 |
| 2018/10/10 | 7,150 | 7,320 | 7,040 | 7,110 | 49,400 |
| 2018/10/09 | 7,110 | 7,110 | 6,860 | 6,940 | 34,900 |
| 2018/10/05 | 7,130 | 7,180 | 6,980 | 7,120 | 45,800 |
| 2018/10/04 | 7,290 | 7,330 | 7,080 | 7,270 | 42,000 |
| 2018/10/03 | 7,300 | 7,400 | 7,060 | 7,180 | 116,400 |
| 2018/10/02 | 7,570 | 7,680 | 7,270 | 7,430 | 104,400 |
| 2018/10/01 | 7,670 | 7,810 | 7,550 | 7,720 | 48,300 |
| 2018/09/28 | 7,610 | 7,970 | 7,580 | 7,670 | 70,800 |
| 2018/09/27 | 7,530 | 7,770 | 7,450 | 7,570 | 49,600 |
| 2018/09/26 | 7,640 | 7,780 | 7,520 | 7,600 | 72,400 |
| 2018/09/25 | 7,800 | 7,840 | 7,560 | 7,700 | 81,100 |
| 2018/09/21 | 7,900 | 8,010 | 7,740 | 7,950 | 90,700 |
| 2018/09/20 | 7,840 | 8,040 | 7,730 | 7,950 | 102,100 |
| 2018/09/19 | 7,590 | 7,980 | 7,460 | 7,860 | 266,400 |
| 2018/09/18 | 6,960 | 7,590 | 6,920 | 7,590 | 226,200 |
| 2018/09/14 | 6,650 | 6,790 | 6,520 | 6,590 | 45,300 |
| 2018/09/13 | 6,480 | 6,770 | 6,410 | 6,620 | 45,100 |
| 2018/09/12 | 6,450 | 6,470 | 6,180 | 6,470 | 50,500 |
| 2018/09/11 | 6,190 | 6,440 | 6,180 | 6,380 | 52,200 |
| 2018/09/10 | 5,960 | 6,130 | 5,900 | 6,090 | 30,400 |
| 2018/09/07 | 5,870 | 6,000 | 5,800 | 5,970 | 36,700 |
| 2018/09/06 | 5,650 | 5,950 | 5,380 | 5,920 | 95,900 |
| 2018/09/05 | 5,710 | 5,750 | 5,670 | 5,710 | 24,500 |
| 2018/09/04 | 5,900 | 5,900 | 5,730 | 5,810 | 27,000 |
| 2018/09/03 | 6,040 | 6,100 | 5,880 | 5,930 | 21,100 |
| 2018/08/31 | 5,780 | 6,100 | 5,780 | 6,050 | 45,800 |
| 2018/08/30 | 5,800 | 5,860 | 5,640 | 5,820 | 30,900 |
| 2018/08/29 | 5,870 | 5,930 | 5,770 | 5,800 | 25,800 |
| 2018/08/28 | 6,020 | 6,070 | 5,880 | 5,930 | 29,700 |
| 2018/08/27 | 5,800 | 6,000 | 5,770 | 5,950 | 24,400 |
| 2018/08/24 | 6,040 | 6,070 | 5,760 | 5,830 | 40,400 |
| 2018/08/23 | 6,100 | 6,100 | 6,010 | 6,070 | 10,900 |
| 2018/08/22 | 6,160 | 6,160 | 6,050 | 6,100 | 29,600 |
| 2018/08/21 | 6,090 | 6,270 | 5,980 | 6,210 | 30,100 |
| 2018/08/20 | 5,970 | 6,120 | 5,960 | 6,060 | 14,600 |
| 2018/08/17 | 6,230 | 6,230 | 6,000 | 6,010 | 17,300 |
| 2018/08/16 | 6,040 | 6,210 | 5,950 | 6,160 | 46,000 |
| 2018/08/15 | 6,300 | 6,340 | 6,150 | 6,170 | 18,300 |
| 2018/08/14 | 6,240 | 6,360 | 6,220 | 6,320 | 24,000 |
| 2018/08/13 | 6,330 | 6,330 | 6,150 | 6,190 | 19,700 |
| 2018/08/10 | 6,220 | 6,340 | 6,190 | 6,280 | 33,400 |
| 2018/08/09 | 6,240 | 6,240 | 6,050 | 6,150 | 24,700 |
| 2018/08/08 | 6,150 | 6,240 | 6,140 | 6,210 | 30,900 |
| 2018/08/07 | 6,440 | 6,440 | 6,090 | 6,170 | 44,300 |
| 2018/08/06 | 6,610 | 6,620 | 6,260 | 6,390 | 58,800 |
| 2018/08/03 | 6,550 | 6,580 | 6,390 | 6,530 | 37,000 |
| 2018/08/02 | 6,700 | 6,700 | 6,450 | 6,550 | 47,800 |
| 2018/08/01 | 6,630 | 6,790 | 6,530 | 6,660 | 78,800 |
| 2018/07/31 | 6,700 | 6,700 | 6,410 | 6,450 | 73,600 |
| 2018/07/30 | 6,800 | 6,810 | 6,630 | 6,680 | 80,900 |
| 2018/07/27 | 6,750 | 6,820 | 6,570 | 6,810 | 107,800 |
| 2018/07/26 | 6,510 | 6,770 | 6,510 | 6,690 | 145,700 |
| 2018/07/25 | 6,380 | 6,650 | 6,280 | 6,550 | 134,600 |
| 2018/07/24 | 6,100 | 6,430 | 6,080 | 6,390 | 152,100 |
| 2018/07/23 | 5,800 | 6,130 | 5,780 | 6,050 | 130,900 |
| 2018/07/20 | 5,600 | 5,840 | 5,490 | 5,780 | 69,800 |
| 2018/07/19 | 5,590 | 5,610 | 5,250 | 5,570 | 85,000 |
| 2018/07/18 | 5,610 | 5,750 | 5,520 | 5,610 | 47,700 |
| 2018/07/17 | 5,490 | 5,770 | 5,320 | 5,680 | 75,200 |
| 2018/07/13 | 5,480 | 5,650 | 5,280 | 5,480 | 81,600 |
| 2018/07/12 | 5,380 | 5,510 | 5,260 | 5,320 | 55,900 |
| 2018/07/11 | 5,140 | 5,420 | 5,120 | 5,370 | 93,300 |
| 2018/07/10 | 5,610 | 5,630 | 5,120 | 5,170 | 146,200 |
| 2018/07/09 | 5,790 | 5,840 | 5,660 | 5,780 | 25,800 |
| 2018/07/06 | 5,580 | 5,810 | 5,580 | 5,790 | 35,800 |
| 2018/07/05 | 5,780 | 5,810 | 5,510 | 5,540 | 24,700 |
| 2018/07/04 | 5,640 | 5,800 | 5,610 | 5,780 | 19,100 |
| 2018/07/03 | 5,650 | 5,730 | 5,610 | 5,690 | 15,300 |
| 2018/07/02 | 5,960 | 5,960 | 5,530 | 5,610 | 42,300 |
| 2018/06/29 | 5,930 | 5,970 | 5,860 | 5,960 | 20,000 |
| 2018/06/28 | 5,750 | 5,920 | 5,700 | 5,920 | 22,700 |
| 2018/06/27 | 5,660 | 5,810 | 5,530 | 5,810 | 66,600 |
| 2018/06/26 | 6,000 | 6,050 | 5,520 | 5,610 | 74,600 |
| 2018/06/25 | 6,000 | 6,240 | 5,920 | 6,060 | 60,200 |
| 2018/06/22 | 6,030 | 6,040 | 5,710 | 6,000 | 73,300 |
| 2018/06/21 | 5,830 | 6,100 | 5,810 | 6,060 | 59,700 |
| 2018/06/20 | 5,810 | 5,870 | 5,600 | 5,800 | 51,400 |
| 2018/06/19 | 5,670 | 5,800 | 5,480 | 5,780 | 64,200 |
| 2018/06/18 | 5,700 | 5,750 | 5,640 | 5,670 | 22,600 |
| 2018/06/15 | 5,600 | 5,700 | 5,580 | 5,650 | 27,500 |
| 2018/06/14 | 5,420 | 5,650 | 5,420 | 5,560 | 40,700 |
| 2018/06/13 | 5,500 | 5,550 | 5,400 | 5,420 | 16,400 |
| 2018/06/12 | 5,440 | 5,530 | 5,430 | 5,480 | 20,700 |
| 2018/06/11 | 5,320 | 5,430 | 5,250 | 5,420 | 18,700 |
| 2018/06/08 | 5,410 | 5,410 | 5,310 | 5,350 | 14,400 |
| 2018/06/07 | 5,350 | 5,480 | 5,190 | 5,480 | 31,100 |
| 2018/06/06 | 5,360 | 5,360 | 5,230 | 5,350 | 14,500 |
| 2018/06/05 | 5,490 | 5,490 | 5,280 | 5,320 | 18,800 |
| 2018/06/04 | 5,460 | 5,540 | 5,410 | 5,450 | 22,800 |
| 2018/06/01 | 5,320 | 5,440 | 5,290 | 5,360 | 24,100 |
| 2018/05/31 | 5,390 | 5,410 | 5,330 | 5,350 | 15,300 |
| 2018/05/30 | 5,390 | 5,460 | 5,360 | 5,390 | 32,500 |
| 2018/05/29 | 5,700 | 5,800 | 5,470 | 5,490 | 31,600 |
| 2018/05/28 | 5,330 | 5,670 | 5,310 | 5,600 | 73,600 |
| 2018/05/25 | 5,630 | 5,700 | 5,370 | 5,380 | 40,400 |
| 2018/05/24 | 5,870 | 5,910 | 5,520 | 5,590 | 47,200 |
| 2018/05/23 | 5,590 | 5,780 | 5,540 | 5,770 | 47,100 |
| 2018/05/22 | 5,500 | 5,590 | 5,410 | 5,570 | 27,200 |
| 2018/05/21 | 5,590 | 5,590 | 5,380 | 5,500 | 39,000 |
| 2018/05/18 | 5,560 | 5,630 | 5,450 | 5,610 | 30,100 |
| 2018/05/17 | 5,590 | 5,620 | 5,480 | 5,560 | 30,500 |
| 2018/05/16 | 5,460 | 5,650 | 5,450 | 5,590 | 52,400 |
| 2018/05/15 | 5,340 | 5,470 | 5,280 | 5,440 | 31,900 |
| 2018/05/14 | 5,370 | 5,420 | 5,230 | 5,340 | 40,600 |
| 2018/05/11 | 5,260 | 5,380 | 5,240 | 5,330 | 44,200 |
| 2018/05/10 | 5,110 | 5,300 | 5,110 | 5,190 | 35,600 |
| 2018/05/09 | 4,995 | 5,150 | 4,945 | 5,130 | 31,100 |
| 2018/05/08 | 4,970 | 5,020 | 4,910 | 4,995 | 57,000 |
| 2018/05/07 | 5,070 | 5,100 | 4,965 | 4,970 | 42,900 |
| 2018/05/02 | 5,030 | 5,070 | 4,915 | 5,070 | 67,200 |
| 2018/05/01 | 5,100 | 5,150 | 5,030 | 5,080 | 41,800 |
| 2018/04/27 | 5,060 | 5,230 | 5,060 | 5,130 | 65,500 |
| 2018/04/26 | 5,010 | 5,230 | 5,010 | 5,090 | 127,900 |
| 2018/04/25 | 5,090 | 5,180 | 4,920 | 4,955 | 122,300 |
| 2018/04/24 | 5,220 | 5,300 | 5,160 | 5,220 | 68,900 |
| 2018/04/23 | 4,975 | 5,320 | 4,975 | 5,180 | 130,300 |
| 2018/04/20 | 5,020 | 5,200 | 4,975 | 5,000 | 115,400 |
| 2018/04/19 | 4,840 | 5,070 | 4,685 | 5,020 | 123,900 |
| 2018/04/18 | 4,710 | 4,880 | 4,665 | 4,860 | 137,400 |
| 2018/04/17 | 4,510 | 4,695 | 4,465 | 4,675 | 95,200 |
| 2018/04/16 | 4,460 | 4,615 | 4,410 | 4,535 | 124,200 |
| 2018/04/13 | 3,865 | 4,470 | 3,865 | 4,470 | 309,600 |
| 2018/04/12 | 4,000 | 4,025 | 3,930 | 3,935 | 46,200 |
| 2018/04/11 | 4,025 | 4,030 | 3,965 | 4,000 | 31,100 |
| 2018/04/10 | 3,985 | 4,025 | 3,930 | 3,950 | 45,500 |
| 2018/04/09 | 3,740 | 4,020 | 3,740 | 3,930 | 85,500 |
| 2018/04/06 | 3,695 | 3,775 | 3,645 | 3,745 | 52,800 |
| 2018/04/05 | 3,645 | 3,700 | 3,620 | 3,675 | 36,000 |
| 2018/04/04 | 3,690 | 3,690 | 3,610 | 3,630 | 22,300 |
| 2018/04/03 | 3,615 | 3,625 | 3,550 | 3,605 | 24,200 |
| 2018/04/02 | 3,660 | 3,685 | 3,600 | 3,625 | 16,700 |
| 2018/03/30 | 3,640 | 3,655 | 3,595 | 3,625 | 43,400 |
| 2018/03/29 | 3,520 | 3,670 | 3,495 | 3,560 | 59,000 |
| 2018/03/28 | 3,585 | 3,610 | 3,490 | 3,510 | 32,700 |
| 2018/03/27 | 3,695 | 3,695 | 3,590 | 3,610 | 35,700 |
| 2018/03/26 | 3,510 | 3,675 | 3,495 | 3,650 | 44,700 |
| 2018/03/23 | 3,500 | 3,535 | 3,445 | 3,510 | 31,000 |
| 2018/03/22 | 3,565 | 3,620 | 3,550 | 3,560 | 23,700 |
| 2018/03/20 | 3,525 | 3,610 | 3,515 | 3,560 | 23,800 |
| 2018/03/19 | 3,675 | 3,690 | 3,555 | 3,585 | 39,100 |
| 2018/03/16 | 3,620 | 3,680 | 3,565 | 3,665 | 20,900 |
| 2018/03/15 | 3,630 | 3,630 | 3,535 | 3,590 | 20,200 |
| 2018/03/14 | 3,635 | 3,645 | 3,590 | 3,605 | 18,500 |
| 2018/03/13 | 3,630 | 3,690 | 3,615 | 3,645 | 27,200 |
| 2018/03/12 | 3,685 | 3,705 | 3,585 | 3,630 | 37,600 |
| 2018/03/09 | 3,580 | 3,705 | 3,550 | 3,580 | 48,000 |
| 2018/03/08 | 3,540 | 3,570 | 3,440 | 3,520 | 49,800 |
| 2018/03/07 | 3,625 | 3,645 | 3,505 | 3,520 | 57,800 |
| 2018/03/06 | 3,715 | 3,740 | 3,615 | 3,655 | 46,500 |
| 2018/03/05 | 3,690 | 3,710 | 3,620 | 3,650 | 36,000 |
| 2018/03/02 | 3,765 | 3,775 | 3,685 | 3,735 | 39,900 |
| 2018/03/01 | 3,895 | 3,915 | 3,815 | 3,830 | 31,500 |
| 2018/02/28 | 3,910 | 4,015 | 3,865 | 3,895 | 40,400 |
| 2018/02/27 | 3,890 | 3,975 | 3,870 | 3,910 | 34,500 |
| 2018/02/26 | 4,000 | 4,000 | 3,800 | 3,835 | 61,700 |
| 2018/02/23 | 3,895 | 4,020 | 3,895 | 3,965 | 44,000 |
| 2018/02/22 | 3,845 | 3,910 | 3,830 | 3,855 | 23,900 |
| 2018/02/21 | 3,865 | 3,960 | 3,845 | 3,880 | 27,000 |
| 2018/02/20 | 3,870 | 3,935 | 3,825 | 3,930 | 21,500 |
| 2018/02/19 | 3,725 | 3,910 | 3,725 | 3,855 | 27,100 |
| 2018/02/16 | 3,740 | 3,830 | 3,690 | 3,720 | 61,000 |
| 2018/02/15 | 3,685 | 3,785 | 3,625 | 3,740 | 47,800 |
| 2018/02/14 | 3,735 | 3,775 | 3,590 | 3,620 | 66,500 |
| 2018/02/13 | 3,845 | 3,910 | 3,730 | 3,735 | 74,400 |
| 2018/02/09 | 3,775 | 3,815 | 3,685 | 3,780 | 92,900 |
| 2018/02/08 | 3,820 | 3,980 | 3,820 | 3,915 | 106,600 |
| 2018/02/07 | 4,065 | 4,130 | 3,805 | 3,805 | 70,200 |
| 2018/02/06 | 3,790 | 3,940 | 3,705 | 3,865 | 113,600 |
| 2018/02/05 | 4,260 | 4,325 | 4,135 | 4,140 | 64,100 |
| 2018/02/02 | 4,350 | 4,385 | 4,275 | 4,330 | 42,100 |
| 2018/02/01 | 4,300 | 4,335 | 4,260 | 4,320 | 41,400 |
| 2018/01/31 | 4,245 | 4,315 | 4,220 | 4,255 | 49,900 |
| 2018/01/30 | 4,440 | 4,450 | 4,280 | 4,315 | 105,000 |
| 2018/01/29 | 4,525 | 4,635 | 4,480 | 4,480 | 88,300 |
| 2018/01/26 | 4,480 | 4,710 | 4,435 | 4,525 | 116,900 |
| 2018/01/25 | 4,470 | 4,470 | 4,380 | 4,410 | 62,500 |
| 2018/01/24 | 4,375 | 4,470 | 4,355 | 4,455 | 77,300 |
| 2018/01/23 | 4,440 | 4,440 | 4,360 | 4,415 | 79,400 |
| 2018/01/22 | 4,390 | 4,460 | 4,325 | 4,440 | 63,400 |
| 2018/01/19 | 4,300 | 4,440 | 4,300 | 4,390 | 95,300 |
| 2018/01/18 | 4,335 | 4,350 | 4,235 | 4,240 | 78,200 |
| 2018/01/17 | 4,410 | 4,415 | 4,305 | 4,330 | 91,000 |
| 2018/01/16 | 4,610 | 4,620 | 4,405 | 4,415 | 112,700 |
| 2018/01/15 | 4,615 | 4,675 | 4,495 | 4,665 | 142,000 |
| 2018/01/12 | 4,520 | 4,540 | 4,300 | 4,335 | 81,600 |
| 2018/01/11 | 4,595 | 4,605 | 4,450 | 4,450 | 77,700 |
| 2018/01/10 | 4,610 | 4,710 | 4,580 | 4,595 | 78,400 |
| 2018/01/09 | 4,440 | 4,670 | 4,430 | 4,575 | 210,300 |
| 2018/01/05 | 4,775 | 4,870 | 4,655 | 4,860 | 49,400 |
| 2018/01/04 | 4,885 | 4,955 | 4,765 | 4,820 | 43,300 |