ラクオリア創薬(4579)の株価時系列情報
ラクオリア創薬(4579)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,158 | 2,350 | 2,153 | 2,350 | 9,180,400 |
| 2017/12/28 | 1,838 | 1,988 | 1,800 | 1,950 | 6,474,100 |
| 2017/12/27 | 1,681 | 1,895 | 1,680 | 1,801 | 8,559,200 |
| 2017/12/26 | 1,726 | 1,932 | 1,660 | 1,691 | 12,759,600 |
| 2017/12/25 | 1,547 | 1,612 | 1,512 | 1,557 | 2,976,300 |
| 2017/12/22 | 1,600 | 1,749 | 1,550 | 1,586 | 12,142,900 |
| 2017/12/21 | 1,738 | 1,755 | 1,572 | 1,600 | 17,174,100 |
| 2017/12/20 | 1,400 | 1,658 | 1,371 | 1,658 | 9,777,300 |
| 2017/12/19 | 1,461 | 1,500 | 1,338 | 1,358 | 7,464,100 |
| 2017/12/18 | 1,400 | 1,608 | 1,373 | 1,531 | 21,226,300 |
| 2017/12/15 | 1,021 | 1,321 | 1,003 | 1,321 | 22,406,100 |
| 2017/12/14 | 1,002 | 1,021 | 997 | 1,021 | 494,500 |
| 2017/12/13 | 1,021 | 1,026 | 994 | 1,000 | 648,300 |
| 2017/12/12 | 1,030 | 1,055 | 1,005 | 1,024 | 573,800 |
| 2017/12/11 | 1,009 | 1,050 | 1,009 | 1,047 | 487,600 |
| 2017/12/08 | 990 | 1,031 | 987 | 1,011 | 451,000 |
| 2017/12/07 | 962 | 1,009 | 962 | 995 | 600,100 |
| 2017/12/06 | 996 | 1,010 | 963 | 967 | 1,037,300 |
| 2017/12/05 | 1,040 | 1,059 | 995 | 1,000 | 1,259,500 |
| 2017/12/04 | 1,084 | 1,090 | 1,040 | 1,048 | 955,100 |
| 2017/12/01 | 1,103 | 1,105 | 1,077 | 1,085 | 381,900 |
| 2017/11/30 | 1,120 | 1,134 | 1,077 | 1,094 | 639,500 |
| 2017/11/29 | 1,111 | 1,132 | 1,107 | 1,119 | 462,300 |
| 2017/11/28 | 1,143 | 1,145 | 1,105 | 1,109 | 592,500 |
| 2017/11/27 | 1,122 | 1,154 | 1,114 | 1,143 | 500,900 |
| 2017/11/24 | 1,130 | 1,140 | 1,108 | 1,109 | 421,100 |
| 2017/11/22 | 1,122 | 1,165 | 1,117 | 1,127 | 551,900 |
| 2017/11/21 | 1,105 | 1,129 | 1,091 | 1,116 | 443,200 |
| 2017/11/20 | 1,100 | 1,130 | 1,088 | 1,103 | 471,200 |
| 2017/11/17 | 1,100 | 1,125 | 1,087 | 1,112 | 592,600 |
| 2017/11/16 | 1,038 | 1,100 | 1,035 | 1,100 | 496,100 |
| 2017/11/15 | 1,094 | 1,099 | 1,034 | 1,055 | 787,900 |
| 2017/11/14 | 1,112 | 1,130 | 1,081 | 1,091 | 525,800 |
| 2017/11/13 | 1,140 | 1,203 | 1,112 | 1,121 | 852,600 |
| 2017/11/10 | 1,086 | 1,141 | 1,080 | 1,114 | 516,200 |
| 2017/11/09 | 1,148 | 1,170 | 1,080 | 1,111 | 706,700 |
| 2017/11/08 | 1,170 | 1,188 | 1,135 | 1,147 | 632,500 |
| 2017/11/07 | 1,205 | 1,214 | 1,143 | 1,179 | 947,700 |
| 2017/11/06 | 1,145 | 1,240 | 1,121 | 1,221 | 1,542,900 |
| 2017/11/02 | 1,105 | 1,133 | 1,096 | 1,124 | 440,900 |
| 2017/11/01 | 1,116 | 1,122 | 1,104 | 1,105 | 236,300 |
| 2017/10/31 | 1,090 | 1,122 | 1,076 | 1,118 | 507,200 |
| 2017/10/30 | 1,115 | 1,143 | 1,090 | 1,100 | 671,300 |
| 2017/10/27 | 1,053 | 1,107 | 1,053 | 1,105 | 1,088,600 |
| 2017/10/26 | 1,044 | 1,065 | 1,028 | 1,065 | 522,100 |
| 2017/10/25 | 1,068 | 1,073 | 1,045 | 1,053 | 355,000 |
| 2017/10/24 | 1,081 | 1,092 | 1,061 | 1,075 | 374,200 |
| 2017/10/23 | 1,040 | 1,088 | 1,035 | 1,075 | 579,400 |
| 2017/10/20 | 1,063 | 1,068 | 1,045 | 1,046 | 434,100 |
| 2017/10/19 | 1,060 | 1,077 | 1,051 | 1,067 | 550,800 |
| 2017/10/18 | 1,102 | 1,105 | 1,065 | 1,073 | 719,200 |
| 2017/10/17 | 1,128 | 1,159 | 1,078 | 1,091 | 1,874,700 |
| 2017/10/16 | 1,115 | 1,195 | 1,067 | 1,098 | 3,364,800 |
| 2017/10/13 | 1,085 | 1,090 | 1,046 | 1,055 | 696,300 |
| 2017/10/12 | 1,070 | 1,122 | 1,065 | 1,090 | 913,600 |
| 2017/10/11 | 1,097 | 1,122 | 1,070 | 1,073 | 586,900 |
| 2017/10/10 | 1,081 | 1,107 | 1,070 | 1,097 | 433,900 |
| 2017/10/06 | 1,081 | 1,106 | 1,059 | 1,103 | 667,300 |
| 2017/10/05 | 1,150 | 1,168 | 1,080 | 1,085 | 1,068,900 |
| 2017/10/04 | 1,172 | 1,187 | 1,125 | 1,131 | 716,900 |
| 2017/10/03 | 1,184 | 1,193 | 1,156 | 1,186 | 681,500 |
| 2017/10/02 | 1,160 | 1,185 | 1,142 | 1,164 | 594,200 |
| 2017/09/29 | 1,108 | 1,164 | 1,102 | 1,157 | 780,800 |
| 2017/09/28 | 1,128 | 1,161 | 1,108 | 1,116 | 540,100 |
| 2017/09/27 | 1,123 | 1,148 | 1,076 | 1,130 | 799,800 |
| 2017/09/26 | 1,147 | 1,156 | 1,098 | 1,109 | 739,400 |
| 2017/09/25 | 1,145 | 1,216 | 1,130 | 1,160 | 953,200 |
| 2017/09/22 | 1,200 | 1,200 | 1,102 | 1,132 | 1,686,300 |
| 2017/09/21 | 1,130 | 1,200 | 1,114 | 1,200 | 1,341,400 |
| 2017/09/20 | 1,108 | 1,135 | 1,090 | 1,116 | 519,900 |
| 2017/09/19 | 1,125 | 1,149 | 1,096 | 1,121 | 738,500 |
| 2017/09/15 | 1,032 | 1,093 | 1,027 | 1,086 | 735,800 |
| 2017/09/14 | 1,122 | 1,130 | 1,032 | 1,059 | 1,200,000 |
| 2017/09/13 | 1,115 | 1,179 | 1,115 | 1,130 | 1,330,600 |
| 2017/09/12 | 1,070 | 1,130 | 1,052 | 1,128 | 1,372,700 |
| 2017/09/11 | 1,075 | 1,090 | 1,034 | 1,044 | 1,014,400 |
| 2017/09/08 | 1,004 | 1,026 | 994 | 1,015 | 1,304,700 |
| 2017/09/07 | 1,060 | 1,116 | 999 | 1,004 | 2,069,800 |
| 2017/09/06 | 996 | 1,101 | 967 | 1,050 | 3,285,800 |
| 2017/09/05 | 1,261 | 1,284 | 998 | 1,040 | 5,947,000 |
| 2017/09/04 | 1,415 | 1,435 | 1,263 | 1,270 | 3,783,400 |
| 2017/09/01 | 1,326 | 1,440 | 1,326 | 1,440 | 1,919,000 |
| 2017/08/31 | 1,316 | 1,345 | 1,292 | 1,333 | 779,300 |
| 2017/08/30 | 1,319 | 1,350 | 1,256 | 1,306 | 1,665,200 |
| 2017/08/29 | 1,289 | 1,317 | 1,256 | 1,309 | 970,800 |
| 2017/08/28 | 1,336 | 1,412 | 1,307 | 1,319 | 1,856,900 |
| 2017/08/25 | 1,299 | 1,326 | 1,291 | 1,318 | 642,000 |
| 2017/08/24 | 1,350 | 1,358 | 1,293 | 1,300 | 1,445,100 |
| 2017/08/23 | 1,272 | 1,336 | 1,250 | 1,336 | 1,326,400 |
| 2017/08/22 | 1,290 | 1,336 | 1,236 | 1,260 | 1,431,300 |
| 2017/08/21 | 1,252 | 1,329 | 1,216 | 1,289 | 1,578,700 |
| 2017/08/18 | 1,250 | 1,307 | 1,232 | 1,240 | 1,361,000 |
| 2017/08/17 | 1,308 | 1,339 | 1,275 | 1,294 | 1,372,500 |
| 2017/08/16 | 1,340 | 1,367 | 1,271 | 1,293 | 2,026,600 |
| 2017/08/15 | 1,226 | 1,398 | 1,226 | 1,325 | 3,120,900 |
| 2017/08/14 | 1,141 | 1,233 | 1,093 | 1,215 | 2,364,500 |
| 2017/08/10 | 1,357 | 1,357 | 1,185 | 1,201 | 2,802,000 |
| 2017/08/09 | 1,300 | 1,372 | 1,195 | 1,267 | 4,434,900 |
| 2017/08/08 | 1,313 | 1,329 | 1,222 | 1,260 | 2,288,100 |
| 2017/08/07 | 1,411 | 1,457 | 1,340 | 1,357 | 1,171,500 |
| 2017/08/04 | 1,389 | 1,467 | 1,355 | 1,401 | 1,494,900 |
| 2017/08/03 | 1,546 | 1,565 | 1,381 | 1,419 | 2,158,200 |
| 2017/08/02 | 1,521 | 1,628 | 1,512 | 1,550 | 1,494,800 |
| 2017/08/01 | 1,651 | 1,651 | 1,537 | 1,566 | 1,569,300 |
| 2017/07/31 | 1,638 | 1,685 | 1,570 | 1,667 | 1,632,600 |
| 2017/07/28 | 1,781 | 1,819 | 1,606 | 1,665 | 2,334,600 |
| 2017/07/27 | 1,837 | 1,850 | 1,751 | 1,765 | 1,775,600 |
| 2017/07/26 | 1,755 | 1,908 | 1,736 | 1,855 | 3,521,000 |
| 2017/07/25 | 1,681 | 1,755 | 1,681 | 1,745 | 970,400 |
| 2017/07/24 | 1,699 | 1,780 | 1,650 | 1,716 | 1,807,300 |
| 2017/07/21 | 1,676 | 1,712 | 1,644 | 1,675 | 807,200 |
| 2017/07/20 | 1,651 | 1,720 | 1,651 | 1,676 | 1,638,900 |
| 2017/07/19 | 1,652 | 1,659 | 1,580 | 1,640 | 1,638,500 |
| 2017/07/18 | 1,693 | 1,786 | 1,660 | 1,664 | 4,491,500 |
| 2017/07/14 | 1,541 | 1,730 | 1,515 | 1,660 | 5,664,300 |
| 2017/07/13 | 1,529 | 1,571 | 1,501 | 1,530 | 1,676,200 |
| 2017/07/12 | 1,609 | 1,666 | 1,504 | 1,579 | 6,092,100 |
| 2017/07/11 | 1,320 | 1,597 | 1,291 | 1,577 | 12,344,500 |
| 2017/07/10 | 1,376 | 1,380 | 1,253 | 1,301 | 5,281,200 |
| 2017/07/07 | 1,060 | 1,200 | 1,057 | 1,166 | 1,499,600 |
| 2017/07/06 | 1,153 | 1,160 | 1,081 | 1,090 | 1,572,400 |
| 2017/07/05 | 1,250 | 1,255 | 1,162 | 1,175 | 2,396,100 |
| 2017/07/04 | 1,216 | 1,435 | 1,181 | 1,260 | 6,293,400 |
| 2017/07/03 | 1,064 | 1,204 | 1,054 | 1,147 | 1,768,700 |
| 2017/06/30 | 1,016 | 1,044 | 1,015 | 1,036 | 495,500 |
| 2017/06/29 | 1,011 | 1,048 | 1,002 | 1,046 | 650,900 |
| 2017/06/28 | 1,029 | 1,066 | 1,001 | 1,021 | 733,800 |
| 2017/06/27 | 1,100 | 1,103 | 1,010 | 1,063 | 1,031,200 |
| 2017/06/26 | 1,109 | 1,139 | 1,061 | 1,092 | 1,040,800 |
| 2017/06/23 | 1,254 | 1,256 | 983 | 1,070 | 2,748,200 |
| 2017/06/22 | 1,198 | 1,250 | 1,198 | 1,234 | 753,900 |
| 2017/06/21 | 1,190 | 1,218 | 1,171 | 1,203 | 547,600 |
| 2017/06/20 | 1,245 | 1,272 | 1,196 | 1,201 | 1,110,000 |
| 2017/06/19 | 1,200 | 1,235 | 1,174 | 1,196 | 694,300 |
| 2017/06/16 | 1,210 | 1,229 | 1,180 | 1,202 | 603,800 |
| 2017/06/15 | 1,171 | 1,256 | 1,140 | 1,232 | 1,368,900 |
| 2017/06/14 | 1,300 | 1,335 | 1,200 | 1,220 | 1,884,800 |
| 2017/06/13 | 1,403 | 1,468 | 1,282 | 1,330 | 5,833,200 |
| 2017/06/12 | 1,300 | 1,321 | 1,196 | 1,200 | 1,368,700 |
| 2017/06/09 | 1,223 | 1,300 | 1,177 | 1,249 | 1,912,500 |
| 2017/06/08 | 1,076 | 1,364 | 1,067 | 1,283 | 4,976,100 |
| 2017/06/07 | 1,030 | 1,093 | 1,027 | 1,064 | 737,800 |
| 2017/06/06 | 1,025 | 1,077 | 1,009 | 1,047 | 807,800 |
| 2017/06/05 | 974 | 1,066 | 973 | 1,055 | 1,054,900 |
| 2017/06/02 | 984 | 1,055 | 885 | 1,019 | 2,666,400 |
| 2017/06/01 | 1,071 | 1,084 | 988 | 1,004 | 1,388,300 |
| 2017/05/31 | 1,052 | 1,059 | 992 | 1,014 | 991,000 |
| 2017/05/30 | 1,053 | 1,120 | 1,017 | 1,065 | 1,477,600 |
| 2017/05/29 | 1,037 | 1,169 | 1,015 | 1,050 | 2,183,000 |
| 2017/05/26 | 1,045 | 1,056 | 973 | 1,000 | 2,889,500 |
| 2017/05/25 | 1,029 | 1,106 | 1,013 | 1,105 | 5,384,800 |
| 2017/05/24 | 910 | 956 | 896 | 956 | 2,175,600 |
| 2017/05/23 | 801 | 818 | 752 | 806 | 1,666,700 |
| 2017/05/22 | 820 | 849 | 798 | 816 | 1,678,900 |
| 2017/05/19 | 808 | 832 | 788 | 810 | 1,869,400 |
| 2017/05/18 | 724 | 808 | 723 | 796 | 2,588,500 |
| 2017/05/17 | 816 | 859 | 726 | 760 | 5,360,400 |
| 2017/05/16 | 764 | 803 | 712 | 741 | 3,376,400 |
| 2017/05/15 | 656 | 749 | 656 | 749 | 2,413,000 |
| 2017/05/12 | 614 | 655 | 612 | 649 | 1,155,000 |
| 2017/05/11 | 626 | 692 | 614 | 618 | 2,983,900 |
| 2017/05/10 | 616 | 637 | 596 | 617 | 1,029,300 |
| 2017/05/09 | 575 | 635 | 575 | 623 | 1,846,900 |
| 2017/05/08 | 585 | 595 | 567 | 582 | 839,200 |
| 2017/05/02 | 566 | 580 | 560 | 574 | 610,400 |
| 2017/05/01 | 560 | 624 | 560 | 573 | 2,036,600 |
| 2017/04/28 | 591 | 597 | 540 | 553 | 1,643,000 |
| 2017/04/27 | 542 | 626 | 528 | 581 | 4,554,600 |
| 2017/04/26 | 504 | 553 | 490 | 540 | 2,436,300 |
| 2017/04/25 | 469 | 478 | 462 | 475 | 236,000 |
| 2017/04/24 | 496 | 496 | 455 | 464 | 544,400 |
| 2017/04/21 | 459 | 500 | 458 | 500 | 512,600 |
| 2017/04/20 | 466 | 472 | 455 | 459 | 154,500 |
| 2017/04/19 | 464 | 477 | 463 | 470 | 239,200 |
| 2017/04/18 | 469 | 474 | 462 | 470 | 269,400 |
| 2017/04/17 | 437 | 470 | 436 | 465 | 655,900 |
| 2017/04/14 | 437 | 447 | 433 | 441 | 164,200 |
| 2017/04/13 | 429 | 442 | 425 | 440 | 180,500 |
| 2017/04/12 | 452 | 452 | 432 | 437 | 273,400 |
| 2017/04/11 | 439 | 455 | 438 | 452 | 257,100 |
| 2017/04/10 | 439 | 445 | 435 | 444 | 155,500 |
| 2017/04/07 | 430 | 444 | 425 | 433 | 210,800 |
| 2017/04/06 | 441 | 442 | 429 | 433 | 151,900 |
| 2017/04/05 | 429 | 447 | 427 | 444 | 215,300 |
| 2017/04/04 | 450 | 451 | 425 | 435 | 344,500 |
| 2017/04/03 | 445 | 453 | 445 | 451 | 226,900 |
| 2017/03/31 | 445 | 455 | 441 | 450 | 229,300 |
| 2017/03/30 | 441 | 448 | 435 | 442 | 189,400 |
| 2017/03/29 | 424 | 445 | 424 | 444 | 341,800 |
| 2017/03/28 | 415 | 423 | 415 | 422 | 293,400 |
| 2017/03/27 | 413 | 421 | 410 | 416 | 153,100 |
| 2017/03/24 | 412 | 414 | 407 | 412 | 53,000 |
| 2017/03/23 | 416 | 419 | 409 | 411 | 99,300 |
| 2017/03/22 | 414 | 424 | 413 | 413 | 184,700 |
| 2017/03/21 | 410 | 428 | 405 | 427 | 292,700 |
| 2017/03/17 | 409 | 411 | 405 | 410 | 103,500 |
| 2017/03/16 | 403 | 408 | 402 | 407 | 61,300 |
| 2017/03/15 | 407 | 410 | 402 | 403 | 131,700 |
| 2017/03/14 | 407 | 412 | 407 | 410 | 63,500 |
| 2017/03/13 | 413 | 413 | 407 | 407 | 104,700 |
| 2017/03/10 | 411 | 413 | 410 | 410 | 67,800 |
| 2017/03/09 | 412 | 413 | 408 | 411 | 66,600 |
| 2017/03/08 | 412 | 413 | 411 | 411 | 54,300 |
| 2017/03/07 | 411 | 414 | 409 | 412 | 62,900 |
| 2017/03/06 | 420 | 420 | 411 | 412 | 152,900 |
| 2017/03/03 | 416 | 424 | 415 | 422 | 130,400 |
| 2017/03/02 | 410 | 424 | 409 | 413 | 223,500 |
| 2017/03/01 | 410 | 414 | 405 | 407 | 144,600 |
| 2017/02/28 | 408 | 413 | 407 | 410 | 70,900 |
| 2017/02/27 | 411 | 412 | 403 | 406 | 146,400 |
| 2017/02/24 | 408 | 411 | 407 | 408 | 65,100 |
| 2017/02/23 | 410 | 413 | 406 | 408 | 86,400 |
| 2017/02/22 | 410 | 412 | 404 | 407 | 230,000 |
| 2017/02/21 | 403 | 415 | 397 | 410 | 300,700 |
| 2017/02/20 | 414 | 416 | 402 | 403 | 246,800 |
| 2017/02/17 | 423 | 423 | 414 | 416 | 67,300 |
| 2017/02/16 | 416 | 423 | 414 | 417 | 98,100 |
| 2017/02/15 | 418 | 422 | 413 | 414 | 156,700 |
| 2017/02/14 | 435 | 439 | 415 | 418 | 315,700 |
| 2017/02/13 | 444 | 445 | 430 | 432 | 291,500 |
| 2017/02/10 | 449 | 460 | 442 | 455 | 265,700 |
| 2017/02/09 | 451 | 456 | 447 | 447 | 100,800 |
| 2017/02/08 | 460 | 460 | 432 | 446 | 420,900 |
| 2017/02/07 | 471 | 473 | 462 | 462 | 194,400 |
| 2017/02/06 | 460 | 478 | 460 | 472 | 243,800 |
| 2017/02/03 | 453 | 472 | 452 | 467 | 286,800 |
| 2017/02/02 | 453 | 457 | 448 | 452 | 165,300 |
| 2017/02/01 | 448 | 455 | 441 | 453 | 192,900 |
| 2017/01/31 | 443 | 449 | 443 | 448 | 124,300 |
| 2017/01/30 | 446 | 458 | 446 | 446 | 204,100 |
| 2017/01/27 | 429 | 447 | 427 | 446 | 253,200 |
| 2017/01/26 | 444 | 446 | 431 | 432 | 360,200 |
| 2017/01/25 | 432 | 443 | 426 | 442 | 412,000 |
| 2017/01/24 | 422 | 425 | 420 | 421 | 55,200 |
| 2017/01/23 | 424 | 430 | 417 | 426 | 107,500 |
| 2017/01/20 | 431 | 432 | 418 | 426 | 124,800 |
| 2017/01/19 | 435 | 442 | 424 | 427 | 280,600 |
| 2017/01/18 | 420 | 433 | 418 | 433 | 240,800 |
| 2017/01/17 | 423 | 423 | 412 | 418 | 146,500 |
| 2017/01/16 | 424 | 431 | 418 | 425 | 320,200 |
| 2017/01/13 | 403 | 417 | 403 | 416 | 151,600 |
| 2017/01/12 | 408 | 411 | 401 | 401 | 108,700 |
| 2017/01/11 | 412 | 416 | 408 | 411 | 106,300 |
| 2017/01/10 | 406 | 412 | 405 | 409 | 182,300 |
| 2017/01/06 | 412 | 412 | 401 | 403 | 173,300 |
| 2017/01/05 | 400 | 410 | 400 | 409 | 100,100 |
| 2017/01/04 | 398 | 402 | 395 | 402 | 76,900 |