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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,427 | 1,437 | 1,338 | 1,341 | 2,199,800 |
| 2019/12/27 | 1,238 | 1,256 | 1,221 | 1,247 | 235,000 |
| 2019/12/26 | 1,203 | 1,241 | 1,203 | 1,233 | 401,800 |
| 2019/12/25 | 1,216 | 1,227 | 1,198 | 1,203 | 252,000 |
| 2019/12/24 | 1,206 | 1,236 | 1,189 | 1,227 | 403,900 |
| 2019/12/23 | 1,230 | 1,234 | 1,178 | 1,192 | 492,700 |
| 2019/12/20 | 1,210 | 1,243 | 1,200 | 1,231 | 294,900 |
| 2019/12/19 | 1,221 | 1,238 | 1,210 | 1,213 | 174,500 |
| 2019/12/18 | 1,242 | 1,243 | 1,213 | 1,224 | 237,100 |
| 2019/12/17 | 1,203 | 1,255 | 1,203 | 1,253 | 290,500 |
| 2019/12/16 | 1,203 | 1,226 | 1,203 | 1,205 | 292,900 |
| 2019/12/13 | 1,277 | 1,277 | 1,231 | 1,233 | 312,800 |
| 2019/12/12 | 1,255 | 1,265 | 1,232 | 1,263 | 324,800 |
| 2019/12/11 | 1,286 | 1,299 | 1,256 | 1,263 | 384,100 |
| 2019/12/10 | 1,315 | 1,319 | 1,294 | 1,295 | 335,000 |
| 2019/12/09 | 1,355 | 1,360 | 1,316 | 1,319 | 220,600 |
| 2019/12/06 | 1,334 | 1,350 | 1,317 | 1,350 | 182,500 |
| 2019/12/05 | 1,330 | 1,337 | 1,312 | 1,329 | 252,000 |
| 2019/12/04 | 1,342 | 1,346 | 1,313 | 1,323 | 321,200 |
| 2019/12/03 | 1,346 | 1,369 | 1,336 | 1,351 | 214,700 |
| 2019/12/02 | 1,395 | 1,407 | 1,355 | 1,361 | 333,100 |
| 2019/11/29 | 1,370 | 1,410 | 1,370 | 1,392 | 347,000 |
| 2019/11/28 | 1,432 | 1,448 | 1,370 | 1,370 | 823,100 |
| 2019/11/27 | 1,501 | 1,539 | 1,424 | 1,452 | 1,448,400 |
| 2019/11/26 | 1,450 | 1,485 | 1,435 | 1,471 | 524,900 |
| 2019/11/25 | 1,412 | 1,453 | 1,403 | 1,438 | 540,700 |
| 2019/11/22 | 1,388 | 1,430 | 1,383 | 1,420 | 572,000 |
| 2019/11/21 | 1,365 | 1,435 | 1,334 | 1,377 | 799,400 |
| 2019/11/20 | 1,370 | 1,388 | 1,345 | 1,362 | 237,500 |
| 2019/11/19 | 1,334 | 1,385 | 1,326 | 1,380 | 322,400 |
| 2019/11/18 | 1,302 | 1,340 | 1,292 | 1,340 | 210,000 |
| 2019/11/15 | 1,287 | 1,305 | 1,286 | 1,300 | 171,400 |
| 2019/11/14 | 1,296 | 1,312 | 1,291 | 1,291 | 173,000 |
| 2019/11/13 | 1,320 | 1,325 | 1,300 | 1,302 | 223,700 |
| 2019/11/12 | 1,321 | 1,333 | 1,311 | 1,325 | 156,600 |
| 2019/11/11 | 1,334 | 1,388 | 1,315 | 1,330 | 566,700 |
| 2019/11/08 | 1,334 | 1,349 | 1,311 | 1,311 | 261,000 |
| 2019/11/07 | 1,353 | 1,353 | 1,319 | 1,340 | 230,700 |
| 2019/11/06 | 1,348 | 1,356 | 1,328 | 1,347 | 261,000 |
| 2019/11/05 | 1,357 | 1,365 | 1,341 | 1,341 | 198,700 |
| 2019/11/01 | 1,331 | 1,353 | 1,320 | 1,350 | 289,900 |
| 2019/10/31 | 1,299 | 1,333 | 1,291 | 1,331 | 393,100 |
| 2019/10/30 | 1,335 | 1,335 | 1,292 | 1,295 | 342,800 |
| 2019/10/29 | 1,310 | 1,336 | 1,306 | 1,324 | 200,100 |
| 2019/10/28 | 1,322 | 1,342 | 1,299 | 1,320 | 411,800 |
| 2019/10/25 | 1,392 | 1,396 | 1,324 | 1,330 | 514,100 |
| 2019/10/24 | 1,345 | 1,390 | 1,335 | 1,376 | 464,300 |
| 2019/10/23 | 1,339 | 1,363 | 1,325 | 1,345 | 211,100 |
| 2019/10/21 | 1,311 | 1,334 | 1,308 | 1,325 | 137,300 |
| 2019/10/18 | 1,312 | 1,347 | 1,297 | 1,321 | 307,000 |
| 2019/10/17 | 1,285 | 1,313 | 1,270 | 1,308 | 227,300 |
| 2019/10/16 | 1,326 | 1,329 | 1,281 | 1,281 | 191,100 |
| 2019/10/15 | 1,282 | 1,326 | 1,277 | 1,325 | 198,000 |
| 2019/10/11 | 1,300 | 1,307 | 1,272 | 1,274 | 228,100 |
| 2019/10/10 | 1,289 | 1,319 | 1,281 | 1,297 | 329,500 |
| 2019/10/09 | 1,335 | 1,337 | 1,298 | 1,299 | 358,700 |
| 2019/10/08 | 1,360 | 1,389 | 1,345 | 1,348 | 333,600 |
| 2019/10/07 | 1,351 | 1,361 | 1,327 | 1,356 | 219,100 |
| 2019/10/04 | 1,353 | 1,354 | 1,316 | 1,341 | 531,800 |
| 2019/10/03 | 1,359 | 1,373 | 1,333 | 1,338 | 394,500 |
| 2019/10/02 | 1,350 | 1,395 | 1,343 | 1,385 | 376,000 |
| 2019/10/01 | 1,410 | 1,420 | 1,379 | 1,380 | 413,000 |
| 2019/09/30 | 1,419 | 1,431 | 1,397 | 1,408 | 491,100 |
| 2019/09/27 | 1,378 | 1,415 | 1,347 | 1,414 | 546,100 |
| 2019/09/26 | 1,423 | 1,442 | 1,384 | 1,394 | 1,056,200 |
| 2019/09/25 | 1,355 | 1,413 | 1,300 | 1,393 | 1,835,300 |
| 2019/09/24 | 1,210 | 1,449 | 1,210 | 1,359 | 4,645,300 |
| 2019/09/20 | 1,125 | 1,200 | 1,112 | 1,156 | 1,842,400 |
| 2019/09/19 | 1,159 | 1,215 | 1,114 | 1,136 | 2,317,600 |
| 2019/09/18 | 1,026 | 1,272 | 1,023 | 1,161 | 5,703,100 |
| 2019/09/17 | 986 | 1,028 | 985 | 1,015 | 641,100 |
| 2019/09/13 | 1,008 | 1,045 | 994 | 1,002 | 1,217,500 |
| 2019/09/12 | 1,005 | 1,010 | 981 | 989 | 1,006,800 |
| 2019/09/11 | 1,002 | 1,025 | 970 | 996 | 2,106,600 |
| 2019/09/10 | 1,014 | 1,100 | 997 | 1,005 | 5,538,400 |
| 2019/09/09 | 1,005 | 1,005 | 1,005 | 1,005 | 41,100 |
| 2019/09/06 | 1,303 | 1,323 | 1,298 | 1,305 | 197,400 |
| 2019/09/05 | 1,303 | 1,308 | 1,288 | 1,293 | 183,700 |
| 2019/09/04 | 1,262 | 1,299 | 1,262 | 1,284 | 176,900 |
| 2019/09/03 | 1,300 | 1,304 | 1,272 | 1,272 | 274,800 |
| 2019/09/02 | 1,307 | 1,322 | 1,287 | 1,305 | 216,500 |
| 2019/08/30 | 1,265 | 1,321 | 1,263 | 1,316 | 460,000 |
| 2019/08/29 | 1,276 | 1,305 | 1,238 | 1,262 | 399,400 |
| 2019/08/28 | 1,320 | 1,322 | 1,265 | 1,272 | 379,700 |
| 2019/08/27 | 1,380 | 1,381 | 1,331 | 1,331 | 285,000 |
| 2019/08/26 | 1,372 | 1,404 | 1,345 | 1,357 | 397,500 |
| 2019/08/23 | 1,415 | 1,435 | 1,401 | 1,427 | 213,800 |
| 2019/08/22 | 1,432 | 1,440 | 1,409 | 1,427 | 351,200 |
| 2019/08/21 | 1,406 | 1,448 | 1,395 | 1,402 | 430,200 |
| 2019/08/20 | 1,317 | 1,403 | 1,307 | 1,399 | 753,400 |
| 2019/08/19 | 1,306 | 1,316 | 1,286 | 1,313 | 303,000 |
| 2019/08/16 | 1,279 | 1,309 | 1,270 | 1,308 | 591,300 |
| 2019/08/15 | 1,251 | 1,318 | 1,241 | 1,287 | 361,000 |
| 2019/08/14 | 1,320 | 1,341 | 1,272 | 1,298 | 398,700 |
| 2019/08/13 | 1,218 | 1,340 | 1,212 | 1,315 | 575,700 |
| 2019/08/09 | 1,254 | 1,274 | 1,240 | 1,244 | 253,900 |
| 2019/08/08 | 1,240 | 1,256 | 1,206 | 1,252 | 271,600 |
| 2019/08/07 | 1,278 | 1,293 | 1,237 | 1,237 | 324,200 |
| 2019/08/06 | 1,220 | 1,272 | 1,218 | 1,248 | 546,100 |
| 2019/08/05 | 1,362 | 1,371 | 1,260 | 1,303 | 860,300 |
| 2019/08/02 | 1,395 | 1,402 | 1,376 | 1,376 | 258,300 |
| 2019/08/01 | 1,392 | 1,417 | 1,379 | 1,416 | 197,100 |
| 2019/07/31 | 1,399 | 1,406 | 1,388 | 1,400 | 112,500 |
| 2019/07/30 | 1,399 | 1,407 | 1,390 | 1,405 | 142,700 |
| 2019/07/29 | 1,423 | 1,423 | 1,395 | 1,399 | 135,600 |
| 2019/07/26 | 1,403 | 1,423 | 1,400 | 1,405 | 134,600 |
| 2019/07/25 | 1,406 | 1,421 | 1,398 | 1,417 | 186,300 |
| 2019/07/24 | 1,450 | 1,459 | 1,410 | 1,413 | 386,600 |
| 2019/07/23 | 1,420 | 1,433 | 1,407 | 1,433 | 139,900 |
| 2019/07/22 | 1,436 | 1,441 | 1,415 | 1,422 | 215,500 |
| 2019/07/19 | 1,403 | 1,457 | 1,400 | 1,449 | 405,600 |
| 2019/07/18 | 1,439 | 1,440 | 1,381 | 1,396 | 443,600 |
| 2019/07/17 | 1,476 | 1,481 | 1,431 | 1,451 | 344,500 |
| 2019/07/16 | 1,472 | 1,481 | 1,454 | 1,480 | 366,400 |
| 2019/07/12 | 1,495 | 1,499 | 1,451 | 1,452 | 347,200 |
| 2019/07/11 | 1,498 | 1,510 | 1,482 | 1,499 | 291,700 |
| 2019/07/10 | 1,470 | 1,515 | 1,462 | 1,487 | 575,400 |
| 2019/07/09 | 1,458 | 1,470 | 1,435 | 1,460 | 320,200 |
| 2019/07/08 | 1,490 | 1,505 | 1,446 | 1,457 | 514,800 |
| 2019/07/05 | 1,439 | 1,489 | 1,435 | 1,487 | 514,100 |
| 2019/07/04 | 1,435 | 1,446 | 1,408 | 1,441 | 419,700 |
| 2019/07/03 | 1,453 | 1,468 | 1,394 | 1,424 | 680,800 |
| 2019/07/02 | 1,474 | 1,510 | 1,435 | 1,464 | 1,110,300 |
| 2019/07/01 | 1,407 | 1,435 | 1,395 | 1,414 | 378,000 |
| 2019/06/28 | 1,390 | 1,420 | 1,373 | 1,400 | 448,700 |
| 2019/06/27 | 1,360 | 1,475 | 1,355 | 1,393 | 733,600 |
| 2019/06/26 | 1,356 | 1,377 | 1,339 | 1,370 | 206,900 |
| 2019/06/25 | 1,366 | 1,386 | 1,344 | 1,356 | 347,200 |
| 2019/06/24 | 1,348 | 1,377 | 1,343 | 1,358 | 228,500 |
| 2019/06/21 | 1,402 | 1,404 | 1,365 | 1,369 | 257,700 |
| 2019/06/20 | 1,380 | 1,412 | 1,361 | 1,402 | 335,400 |
| 2019/06/19 | 1,350 | 1,370 | 1,335 | 1,369 | 345,900 |
| 2019/06/18 | 1,358 | 1,374 | 1,311 | 1,318 | 578,800 |
| 2019/06/17 | 1,394 | 1,410 | 1,358 | 1,368 | 280,100 |
| 2019/06/14 | 1,350 | 1,409 | 1,350 | 1,401 | 491,900 |
| 2019/06/13 | 1,411 | 1,418 | 1,367 | 1,367 | 502,800 |
| 2019/06/12 | 1,462 | 1,478 | 1,425 | 1,428 | 420,800 |
| 2019/06/11 | 1,499 | 1,502 | 1,466 | 1,470 | 324,800 |
| 2019/06/10 | 1,495 | 1,541 | 1,485 | 1,496 | 413,300 |
| 2019/06/07 | 1,516 | 1,532 | 1,498 | 1,504 | 278,900 |
| 2019/06/06 | 1,508 | 1,532 | 1,495 | 1,506 | 243,200 |
| 2019/06/05 | 1,541 | 1,558 | 1,501 | 1,515 | 533,600 |
| 2019/06/04 | 1,456 | 1,517 | 1,456 | 1,517 | 271,600 |
| 2019/06/03 | 1,495 | 1,531 | 1,453 | 1,462 | 572,200 |
| 2019/05/31 | 1,529 | 1,544 | 1,507 | 1,529 | 292,400 |
| 2019/05/30 | 1,561 | 1,562 | 1,500 | 1,525 | 638,900 |
| 2019/05/29 | 1,595 | 1,602 | 1,559 | 1,567 | 498,800 |
| 2019/05/28 | 1,565 | 1,632 | 1,553 | 1,628 | 618,200 |
| 2019/05/27 | 1,567 | 1,584 | 1,547 | 1,568 | 282,500 |
| 2019/05/24 | 1,582 | 1,607 | 1,561 | 1,572 | 506,200 |
| 2019/05/23 | 1,590 | 1,627 | 1,565 | 1,616 | 584,300 |
| 2019/05/22 | 1,583 | 1,606 | 1,561 | 1,606 | 450,800 |
| 2019/05/21 | 1,526 | 1,587 | 1,522 | 1,582 | 409,500 |
| 2019/05/20 | 1,628 | 1,645 | 1,540 | 1,543 | 619,100 |
| 2019/05/17 | 1,586 | 1,621 | 1,567 | 1,614 | 526,000 |
| 2019/05/16 | 1,520 | 1,578 | 1,507 | 1,575 | 523,200 |
| 2019/05/15 | 1,465 | 1,557 | 1,448 | 1,554 | 737,500 |
| 2019/05/14 | 1,400 | 1,467 | 1,392 | 1,445 | 800,800 |
| 2019/05/13 | 1,510 | 1,512 | 1,432 | 1,463 | 754,200 |
| 2019/05/10 | 1,514 | 1,543 | 1,484 | 1,510 | 628,700 |
| 2019/05/09 | 1,600 | 1,600 | 1,484 | 1,510 | 1,130,600 |
| 2019/05/08 | 1,639 | 1,654 | 1,581 | 1,581 | 837,500 |
| 2019/05/07 | 1,634 | 1,735 | 1,626 | 1,673 | 1,894,000 |
| 2019/04/26 | 1,549 | 1,604 | 1,535 | 1,594 | 631,600 |
| 2019/04/25 | 1,525 | 1,586 | 1,519 | 1,569 | 627,300 |
| 2019/04/24 | 1,585 | 1,633 | 1,513 | 1,515 | 1,727,000 |
| 2019/04/23 | 1,515 | 1,568 | 1,492 | 1,545 | 608,600 |
| 2019/04/22 | 1,584 | 1,592 | 1,533 | 1,533 | 629,100 |
| 2019/04/19 | 1,535 | 1,588 | 1,517 | 1,584 | 830,100 |
| 2019/04/18 | 1,680 | 1,717 | 1,545 | 1,550 | 2,411,900 |
| 2019/04/17 | 1,578 | 1,619 | 1,558 | 1,604 | 698,200 |
| 2019/04/16 | 1,600 | 1,623 | 1,576 | 1,583 | 544,000 |
| 2019/04/15 | 1,577 | 1,601 | 1,533 | 1,601 | 753,000 |
| 2019/04/12 | 1,593 | 1,742 | 1,548 | 1,593 | 2,824,800 |
| 2019/04/11 | 1,634 | 1,644 | 1,565 | 1,601 | 714,200 |
| 2019/04/10 | 1,619 | 1,653 | 1,603 | 1,623 | 784,800 |
| 2019/04/09 | 1,645 | 1,659 | 1,572 | 1,602 | 794,400 |
| 2019/04/08 | 1,612 | 1,687 | 1,590 | 1,614 | 940,600 |
| 2019/04/05 | 1,595 | 1,671 | 1,595 | 1,643 | 1,210,800 |
| 2019/04/04 | 1,587 | 1,630 | 1,547 | 1,603 | 792,400 |
| 2019/04/03 | 1,598 | 1,640 | 1,565 | 1,575 | 901,500 |
| 2019/04/02 | 1,678 | 1,681 | 1,525 | 1,587 | 1,475,000 |
| 2019/04/01 | 1,729 | 1,736 | 1,689 | 1,695 | 530,300 |
| 2019/03/29 | 1,750 | 1,757 | 1,700 | 1,721 | 525,800 |
| 2019/03/28 | 1,771 | 1,825 | 1,706 | 1,726 | 1,252,500 |
| 2019/03/27 | 1,697 | 1,741 | 1,675 | 1,731 | 808,400 |
| 2019/03/26 | 1,780 | 1,781 | 1,685 | 1,697 | 1,027,600 |
| 2019/03/25 | 1,672 | 1,789 | 1,662 | 1,750 | 1,335,300 |
| 2019/03/22 | 1,801 | 1,843 | 1,720 | 1,742 | 1,690,400 |
| 2019/03/20 | 1,911 | 1,932 | 1,837 | 1,838 | 1,408,200 |
| 2019/03/19 | 1,992 | 2,017 | 1,902 | 1,930 | 1,502,100 |
| 2019/03/18 | 1,982 | 2,042 | 1,960 | 1,998 | 1,910,800 |
| 2019/03/15 | 2,001 | 2,032 | 1,934 | 1,942 | 1,496,600 |
| 2019/03/14 | 2,050 | 2,064 | 1,999 | 2,005 | 1,081,100 |
| 2019/03/13 | 1,987 | 2,069 | 1,969 | 2,029 | 2,822,700 |
| 2019/03/12 | 1,948 | 2,176 | 1,945 | 2,014 | 7,549,800 |
| 2019/03/11 | 1,886 | 1,925 | 1,800 | 1,891 | 2,587,700 |
| 2019/03/08 | 1,955 | 1,995 | 1,904 | 1,922 | 2,359,300 |
| 2019/03/07 | 1,897 | 2,051 | 1,887 | 1,995 | 3,482,700 |
| 2019/03/06 | 1,991 | 2,018 | 1,912 | 1,930 | 1,345,900 |
| 2019/03/05 | 1,945 | 1,985 | 1,886 | 1,978 | 1,697,700 |
| 2019/03/04 | 1,970 | 2,004 | 1,909 | 1,964 | 2,153,900 |
| 2019/03/01 | 2,041 | 2,113 | 1,932 | 1,954 | 5,392,600 |
| 2019/02/28 | 2,170 | 2,210 | 1,870 | 1,941 | 7,815,600 |
| 2019/02/27 | 1,950 | 2,089 | 1,935 | 2,089 | 3,791,100 |
| 2019/02/26 | 1,745 | 1,934 | 1,665 | 1,689 | 7,084,700 |
| 2019/02/25 | 1,703 | 1,770 | 1,671 | 1,742 | 2,399,100 |
| 2019/02/22 | 1,631 | 1,685 | 1,626 | 1,685 | 1,238,700 |
| 2019/02/21 | 1,720 | 1,724 | 1,640 | 1,649 | 1,335,800 |
| 2019/02/20 | 1,665 | 1,710 | 1,613 | 1,668 | 1,662,900 |
| 2019/02/19 | 1,660 | 1,717 | 1,620 | 1,646 | 1,802,700 |
| 2019/02/18 | 1,750 | 1,772 | 1,658 | 1,683 | 2,327,500 |
| 2019/02/15 | 1,685 | 1,811 | 1,685 | 1,761 | 4,492,600 |
| 2019/02/14 | 1,711 | 1,924 | 1,603 | 1,719 | 12,850,100 |
| 2019/02/13 | 1,400 | 1,706 | 1,387 | 1,706 | 5,009,600 |
| 2019/02/12 | 1,450 | 1,577 | 1,388 | 1,406 | 7,027,900 |
| 2019/02/08 | 1,209 | 1,290 | 1,204 | 1,278 | 1,363,700 |
| 2019/02/07 | 1,273 | 1,305 | 1,224 | 1,228 | 1,465,700 |
| 2019/02/06 | 1,251 | 1,275 | 1,228 | 1,250 | 713,300 |
| 2019/02/05 | 1,251 | 1,284 | 1,221 | 1,271 | 1,312,100 |
| 2019/02/04 | 1,237 | 1,335 | 1,198 | 1,273 | 4,871,000 |
| 2019/02/01 | 1,112 | 1,125 | 1,081 | 1,087 | 671,000 |
| 2019/01/31 | 1,100 | 1,142 | 1,074 | 1,112 | 1,326,900 |
| 2019/01/30 | 1,149 | 1,164 | 1,069 | 1,074 | 2,296,800 |
| 2019/01/29 | 1,288 | 1,297 | 1,213 | 1,235 | 1,337,100 |
| 2019/01/28 | 1,357 | 1,368 | 1,275 | 1,287 | 1,392,500 |
| 2019/01/25 | 1,430 | 1,444 | 1,368 | 1,377 | 2,892,100 |
| 2019/01/24 | 1,250 | 1,460 | 1,221 | 1,460 | 5,965,300 |
| 2019/01/23 | 1,199 | 1,207 | 1,155 | 1,160 | 836,300 |
| 2019/01/22 | 1,220 | 1,335 | 1,142 | 1,202 | 2,036,900 |
| 2019/01/21 | 1,342 | 1,348 | 1,198 | 1,200 | 1,385,500 |
| 2019/01/18 | 1,256 | 1,339 | 1,253 | 1,334 | 1,060,500 |
| 2019/01/17 | 1,235 | 1,264 | 1,222 | 1,259 | 532,700 |
| 2019/01/16 | 1,240 | 1,252 | 1,221 | 1,226 | 356,700 |
| 2019/01/15 | 1,205 | 1,250 | 1,198 | 1,227 | 435,800 |
| 2019/01/11 | 1,218 | 1,274 | 1,213 | 1,235 | 716,700 |
| 2019/01/10 | 1,261 | 1,277 | 1,195 | 1,199 | 841,800 |
| 2019/01/09 | 1,271 | 1,306 | 1,231 | 1,286 | 1,060,200 |
| 2019/01/08 | 1,220 | 1,284 | 1,215 | 1,276 | 1,233,400 |
| 2019/01/07 | 1,245 | 1,263 | 1,196 | 1,215 | 1,202,100 |
| 2019/01/04 | 1,150 | 1,263 | 1,066 | 1,203 | 3,823,100 |