ラックランド(9612)の株価時系列情報
ラックランド(9612)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,752 | 1,772 | 1,737 | 1,757 | 27,500 |
| 2015/12/29 | 1,686 | 1,770 | 1,684 | 1,763 | 32,900 |
| 2015/12/28 | 1,680 | 1,717 | 1,680 | 1,701 | 38,800 |
| 2015/12/25 | 1,850 | 1,850 | 1,672 | 1,727 | 101,700 |
| 2015/12/24 | 1,949 | 1,949 | 1,857 | 1,871 | 32,000 |
| 2015/12/22 | 1,954 | 1,954 | 1,929 | 1,937 | 17,200 |
| 2015/12/21 | 2,000 | 2,000 | 1,950 | 1,954 | 23,300 |
| 2015/12/18 | 2,006 | 2,013 | 1,979 | 1,979 | 32,100 |
| 2015/12/17 | 2,050 | 2,072 | 2,004 | 2,014 | 25,900 |
| 2015/12/16 | 2,117 | 2,117 | 1,986 | 2,025 | 68,500 |
| 2015/12/15 | 2,117 | 2,129 | 2,100 | 2,100 | 25,000 |
| 2015/12/14 | 2,130 | 2,140 | 2,117 | 2,122 | 10,400 |
| 2015/12/11 | 2,160 | 2,186 | 2,150 | 2,157 | 13,900 |
| 2015/12/10 | 2,209 | 2,219 | 2,180 | 2,193 | 9,000 |
| 2015/12/09 | 2,210 | 2,211 | 2,209 | 2,209 | 70,800 |
| 2015/12/08 | 2,240 | 2,256 | 2,209 | 2,210 | 104,300 |
| 2015/12/07 | 2,307 | 2,315 | 2,290 | 2,290 | 8,700 |
| 2015/12/04 | 2,280 | 2,318 | 2,219 | 2,297 | 15,400 |
| 2015/12/03 | 2,310 | 2,320 | 2,281 | 2,289 | 14,100 |
| 2015/12/02 | 2,286 | 2,364 | 2,280 | 2,320 | 26,800 |
| 2015/12/01 | 2,100 | 2,299 | 2,091 | 2,287 | 46,800 |
| 2015/11/30 | 2,120 | 2,244 | 2,120 | 2,199 | 49,700 |
| 2015/11/27 | 2,101 | 2,147 | 2,066 | 2,120 | 153,300 |
| 2015/11/26 | 2,150 | 2,186 | 2,121 | 2,121 | 44,800 |
| 2015/11/25 | 2,129 | 2,139 | 2,066 | 2,137 | 30,900 |
| 2015/11/24 | 2,031 | 2,100 | 2,031 | 2,090 | 28,900 |
| 2015/11/20 | 2,030 | 2,041 | 2,015 | 2,026 | 8,600 |
| 2015/11/19 | 1,982 | 2,008 | 1,982 | 2,008 | 6,700 |
| 2015/11/18 | 2,035 | 2,035 | 1,977 | 1,977 | 16,500 |
| 2015/11/17 | 1,975 | 2,039 | 1,975 | 2,025 | 14,500 |
| 2015/11/16 | 1,998 | 2,010 | 1,965 | 1,965 | 18,100 |
| 2015/11/13 | 2,026 | 2,050 | 2,011 | 2,030 | 9,400 |
| 2015/11/12 | 2,044 | 2,050 | 2,026 | 2,050 | 6,100 |
| 2015/11/11 | 2,030 | 2,063 | 2,030 | 2,035 | 18,800 |
| 2015/11/10 | 1,965 | 2,030 | 1,965 | 2,017 | 10,800 |
| 2015/11/09 | 2,002 | 2,002 | 1,950 | 1,975 | 38,500 |
| 2015/11/06 | 2,077 | 2,087 | 1,996 | 2,008 | 32,800 |
| 2015/11/05 | 1,980 | 2,043 | 1,968 | 2,043 | 24,500 |
| 2015/11/04 | 1,966 | 1,968 | 1,940 | 1,964 | 11,700 |
| 2015/11/02 | 1,956 | 1,989 | 1,940 | 1,940 | 17,500 |
| 2015/10/30 | 1,921 | 1,950 | 1,901 | 1,950 | 30,400 |
| 2015/10/29 | 1,915 | 1,917 | 1,905 | 1,916 | 5,000 |
| 2015/10/28 | 1,910 | 1,910 | 1,896 | 1,903 | 4,100 |
| 2015/10/27 | 1,900 | 1,909 | 1,889 | 1,901 | 6,400 |
| 2015/10/26 | 1,891 | 1,893 | 1,887 | 1,893 | 6,700 |
| 2015/10/23 | 1,893 | 1,893 | 1,875 | 1,886 | 2,800 |
| 2015/10/22 | 1,878 | 1,878 | 1,852 | 1,873 | 6,400 |
| 2015/10/21 | 1,893 | 1,894 | 1,881 | 1,888 | 4,200 |
| 2015/10/20 | 1,901 | 1,904 | 1,885 | 1,893 | 6,200 |
| 2015/10/19 | 1,909 | 1,909 | 1,899 | 1,899 | 2,500 |
| 2015/10/16 | 1,918 | 1,918 | 1,885 | 1,894 | 10,700 |
| 2015/10/15 | 1,913 | 1,917 | 1,905 | 1,916 | 7,400 |
| 2015/10/14 | 1,905 | 1,914 | 1,882 | 1,914 | 8,300 |
| 2015/10/13 | 1,918 | 1,918 | 1,896 | 1,906 | 11,800 |
| 2015/10/09 | 1,917 | 1,920 | 1,880 | 1,880 | 18,400 |
| 2015/10/08 | 1,879 | 1,895 | 1,866 | 1,895 | 12,000 |
| 2015/10/07 | 1,912 | 1,912 | 1,886 | 1,891 | 14,200 |
| 2015/10/06 | 1,950 | 1,953 | 1,886 | 1,925 | 68,900 |
| 2015/10/05 | 1,737 | 1,779 | 1,737 | 1,777 | 2,900 |
| 2015/10/02 | 1,742 | 1,742 | 1,735 | 1,735 | 1,400 |
| 2015/10/01 | 1,749 | 1,749 | 1,740 | 1,742 | 6,200 |
| 2015/09/30 | 1,721 | 1,741 | 1,716 | 1,741 | 3,400 |
| 2015/09/29 | 1,741 | 1,741 | 1,716 | 1,716 | 4,100 |
| 2015/09/28 | 1,749 | 1,749 | 1,716 | 1,741 | 5,600 |
| 2015/09/25 | 1,692 | 1,711 | 1,692 | 1,711 | 3,000 |
| 2015/09/24 | 1,686 | 1,699 | 1,681 | 1,695 | 2,600 |
| 2015/09/18 | 1,714 | 1,714 | 1,681 | 1,687 | 1,800 |
| 2015/09/17 | 1,699 | 1,699 | 1,676 | 1,683 | 1,700 |
| 2015/09/16 | 1,680 | 1,700 | 1,651 | 1,663 | 3,700 |
| 2015/09/15 | 1,661 | 1,661 | 1,638 | 1,644 | 2,100 |
| 2015/09/14 | 1,660 | 1,664 | 1,641 | 1,662 | 1,500 |
| 2015/09/11 | 1,590 | 1,630 | 1,590 | 1,630 | 2,600 |
| 2015/09/10 | 1,569 | 1,594 | 1,560 | 1,593 | 3,200 |
| 2015/09/09 | 1,612 | 1,612 | 1,578 | 1,580 | 5,100 |
| 2015/09/08 | 1,545 | 1,550 | 1,528 | 1,528 | 4,300 |
| 2015/09/07 | 1,577 | 1,595 | 1,506 | 1,545 | 13,500 |
| 2015/09/04 | 1,719 | 1,728 | 1,601 | 1,622 | 9,200 |
| 2015/09/03 | 1,743 | 1,763 | 1,719 | 1,719 | 1,400 |
| 2015/09/02 | 1,702 | 1,743 | 1,700 | 1,734 | 4,600 |
| 2015/09/01 | 1,793 | 1,793 | 1,728 | 1,728 | 8,400 |
| 2015/08/31 | 1,750 | 1,760 | 1,745 | 1,749 | 3,200 |
| 2015/08/28 | 1,750 | 1,753 | 1,735 | 1,736 | 8,800 |
| 2015/08/27 | 1,702 | 1,733 | 1,702 | 1,724 | 3,000 |
| 2015/08/26 | 1,585 | 1,675 | 1,566 | 1,675 | 6,700 |
| 2015/08/25 | 1,450 | 1,598 | 1,422 | 1,530 | 21,900 |
| 2015/08/24 | 1,700 | 1,700 | 1,573 | 1,573 | 33,400 |
| 2015/08/21 | 1,750 | 1,755 | 1,739 | 1,739 | 6,500 |
| 2015/08/20 | 1,770 | 1,782 | 1,760 | 1,760 | 4,700 |
| 2015/08/19 | 1,780 | 1,781 | 1,763 | 1,772 | 4,500 |
| 2015/08/18 | 1,760 | 1,776 | 1,760 | 1,773 | 6,400 |
| 2015/08/17 | 1,740 | 1,750 | 1,740 | 1,749 | 3,600 |
| 2015/08/14 | 1,740 | 1,744 | 1,731 | 1,739 | 2,600 |
| 2015/08/13 | 1,739 | 1,746 | 1,730 | 1,740 | 1,700 |
| 2015/08/12 | 1,730 | 1,736 | 1,725 | 1,728 | 4,600 |
| 2015/08/11 | 1,731 | 1,748 | 1,720 | 1,730 | 10,800 |
| 2015/08/10 | 1,750 | 1,763 | 1,742 | 1,742 | 8,600 |
| 2015/08/07 | 1,752 | 1,770 | 1,741 | 1,750 | 7,200 |
| 2015/08/06 | 1,767 | 1,767 | 1,750 | 1,752 | 5,400 |
| 2015/08/05 | 1,725 | 1,770 | 1,725 | 1,761 | 9,200 |
| 2015/08/04 | 1,736 | 1,740 | 1,712 | 1,720 | 15,600 |
| 2015/08/03 | 1,785 | 1,785 | 1,722 | 1,736 | 13,800 |
| 2015/07/31 | 1,927 | 1,945 | 1,600 | 1,785 | 97,200 |
| 2015/07/30 | 1,890 | 1,917 | 1,873 | 1,897 | 18,200 |
| 2015/07/29 | 1,884 | 1,895 | 1,851 | 1,892 | 6,400 |
| 2015/07/28 | 1,862 | 1,905 | 1,840 | 1,883 | 29,600 |
| 2015/07/27 | 1,897 | 1,930 | 1,888 | 1,895 | 21,700 |
| 2015/07/24 | 1,876 | 1,878 | 1,856 | 1,878 | 7,100 |
| 2015/07/23 | 1,840 | 1,873 | 1,821 | 1,865 | 20,900 |
| 2015/07/22 | 1,793 | 1,815 | 1,792 | 1,805 | 3,600 |
| 2015/07/21 | 1,820 | 1,823 | 1,797 | 1,799 | 6,900 |
| 2015/07/17 | 1,820 | 1,820 | 1,780 | 1,798 | 5,400 |
| 2015/07/16 | 1,790 | 1,798 | 1,755 | 1,794 | 3,900 |
| 2015/07/15 | 1,796 | 1,796 | 1,771 | 1,794 | 3,300 |
| 2015/07/14 | 1,720 | 1,800 | 1,720 | 1,783 | 4,600 |
| 2015/07/13 | 1,689 | 1,710 | 1,686 | 1,695 | 3,100 |
| 2015/07/10 | 1,711 | 1,720 | 1,660 | 1,660 | 4,200 |
| 2015/07/09 | 1,687 | 1,700 | 1,565 | 1,700 | 17,800 |
| 2015/07/08 | 1,780 | 1,782 | 1,730 | 1,730 | 6,900 |
| 2015/07/07 | 1,761 | 1,784 | 1,761 | 1,780 | 2,900 |
| 2015/07/06 | 1,755 | 1,778 | 1,751 | 1,757 | 5,800 |
| 2015/07/03 | 1,791 | 1,807 | 1,756 | 1,765 | 5,500 |
| 2015/07/02 | 1,783 | 1,800 | 1,783 | 1,791 | 5,300 |
| 2015/07/01 | 1,737 | 1,892 | 1,735 | 1,819 | 13,900 |
| 2015/06/30 | 1,725 | 1,750 | 1,725 | 1,737 | 6,900 |
| 2015/06/29 | 1,811 | 1,811 | 1,718 | 1,757 | 15,000 |
| 2015/06/26 | 1,821 | 1,828 | 1,813 | 1,820 | 23,300 |
| 2015/06/25 | 1,894 | 1,910 | 1,892 | 1,910 | 22,500 |
| 2015/06/24 | 1,870 | 1,898 | 1,870 | 1,889 | 10,500 |
| 2015/06/23 | 1,879 | 1,879 | 1,861 | 1,863 | 9,100 |
| 2015/06/22 | 1,855 | 1,879 | 1,854 | 1,879 | 6,100 |
| 2015/06/19 | 1,822 | 1,844 | 1,822 | 1,843 | 5,500 |
| 2015/06/18 | 1,815 | 1,825 | 1,811 | 1,822 | 8,500 |
| 2015/06/17 | 1,864 | 1,864 | 1,811 | 1,825 | 12,400 |
| 2015/06/16 | 1,891 | 1,891 | 1,858 | 1,864 | 12,400 |
| 2015/06/15 | 1,906 | 1,910 | 1,890 | 1,891 | 11,300 |
| 2015/06/12 | 1,902 | 1,910 | 1,898 | 1,910 | 6,600 |
| 2015/06/11 | 1,911 | 1,911 | 1,898 | 1,902 | 7,900 |
| 2015/06/10 | 1,936 | 1,939 | 1,910 | 1,911 | 7,800 |
| 2015/06/09 | 1,949 | 1,949 | 1,931 | 1,936 | 6,500 |
| 2015/06/08 | 1,932 | 1,950 | 1,930 | 1,944 | 11,400 |
| 2015/06/05 | 1,920 | 1,938 | 1,920 | 1,931 | 7,300 |
| 2015/06/04 | 1,933 | 1,933 | 1,917 | 1,918 | 6,300 |
| 2015/06/03 | 1,890 | 1,920 | 1,890 | 1,920 | 9,900 |
| 2015/06/02 | 1,930 | 1,930 | 1,894 | 1,894 | 16,800 |
| 2015/06/01 | 1,874 | 1,936 | 1,865 | 1,936 | 20,200 |
| 2015/05/29 | 1,860 | 1,874 | 1,841 | 1,854 | 11,800 |
| 2015/05/28 | 1,855 | 1,881 | 1,855 | 1,860 | 13,800 |
| 2015/05/27 | 1,821 | 1,856 | 1,821 | 1,855 | 9,600 |
| 2015/05/26 | 1,824 | 1,826 | 1,810 | 1,815 | 6,900 |
| 2015/05/25 | 1,783 | 1,813 | 1,783 | 1,805 | 10,200 |
| 2015/05/22 | 1,805 | 1,805 | 1,770 | 1,783 | 11,500 |
| 2015/05/21 | 1,806 | 1,808 | 1,794 | 1,795 | 5,700 |
| 2015/05/20 | 1,800 | 1,824 | 1,785 | 1,803 | 10,000 |
| 2015/05/19 | 1,845 | 1,845 | 1,800 | 1,800 | 13,500 |
| 2015/05/18 | 1,825 | 1,849 | 1,825 | 1,825 | 6,600 |
| 2015/05/15 | 1,800 | 1,838 | 1,800 | 1,820 | 13,200 |
| 2015/05/14 | 1,861 | 1,862 | 1,812 | 1,812 | 12,000 |
| 2015/05/13 | 1,840 | 1,887 | 1,832 | 1,860 | 29,200 |
| 2015/05/12 | 1,812 | 1,818 | 1,798 | 1,818 | 10,300 |
| 2015/05/11 | 1,769 | 1,820 | 1,769 | 1,796 | 22,400 |
| 2015/05/08 | 1,717 | 1,755 | 1,717 | 1,755 | 8,300 |
| 2015/05/07 | 1,725 | 1,741 | 1,716 | 1,716 | 13,000 |
| 2015/05/01 | 1,725 | 1,735 | 1,707 | 1,714 | 17,400 |
| 2015/04/30 | 1,683 | 1,724 | 1,681 | 1,719 | 10,100 |
| 2015/04/28 | 1,700 | 1,719 | 1,666 | 1,683 | 7,100 |
| 2015/04/27 | 1,740 | 1,743 | 1,681 | 1,700 | 12,000 |
| 2015/04/24 | 1,705 | 1,740 | 1,705 | 1,720 | 9,000 |
| 2015/04/23 | 1,667 | 1,704 | 1,667 | 1,704 | 10,100 |
| 2015/04/22 | 1,673 | 1,675 | 1,665 | 1,665 | 5,100 |
| 2015/04/21 | 1,656 | 1,674 | 1,656 | 1,667 | 6,200 |
| 2015/04/20 | 1,641 | 1,674 | 1,640 | 1,655 | 6,500 |
| 2015/04/17 | 1,660 | 1,675 | 1,637 | 1,674 | 8,900 |
| 2015/04/16 | 1,695 | 1,710 | 1,666 | 1,666 | 13,300 |
| 2015/04/15 | 1,700 | 1,711 | 1,693 | 1,695 | 7,900 |
| 2015/04/14 | 1,727 | 1,729 | 1,700 | 1,705 | 7,800 |
| 2015/04/13 | 1,700 | 1,730 | 1,700 | 1,716 | 8,300 |
| 2015/04/10 | 1,768 | 1,768 | 1,683 | 1,691 | 30,900 |
| 2015/04/09 | 1,740 | 1,758 | 1,729 | 1,758 | 18,600 |
| 2015/04/08 | 1,700 | 1,727 | 1,690 | 1,727 | 28,500 |
| 2015/04/07 | 1,660 | 1,690 | 1,660 | 1,690 | 14,100 |
| 2015/04/06 | 1,604 | 1,655 | 1,603 | 1,644 | 18,800 |
| 2015/04/03 | 1,613 | 1,620 | 1,602 | 1,603 | 9,600 |
| 2015/04/02 | 1,590 | 1,605 | 1,590 | 1,605 | 17,400 |
| 2015/04/01 | 1,594 | 1,594 | 1,577 | 1,590 | 13,400 |
| 2015/03/31 | 1,570 | 1,579 | 1,570 | 1,572 | 8,200 |
| 2015/03/30 | 1,570 | 1,573 | 1,568 | 1,570 | 7,400 |
| 2015/03/27 | 1,557 | 1,570 | 1,557 | 1,570 | 12,700 |
| 2015/03/26 | 1,558 | 1,560 | 1,556 | 1,557 | 9,600 |
| 2015/03/25 | 1,559 | 1,560 | 1,557 | 1,558 | 13,700 |
| 2015/03/24 | 1,558 | 1,561 | 1,556 | 1,557 | 43,100 |
| 2015/03/23 | 1,630 | 1,639 | 1,595 | 1,595 | 6,600 |
| 2015/03/20 | 1,602 | 1,607 | 1,590 | 1,607 | 3,500 |
| 2015/03/19 | 1,612 | 1,612 | 1,568 | 1,585 | 5,700 |
| 2015/03/18 | 1,631 | 1,631 | 1,612 | 1,619 | 4,700 |
| 2015/03/17 | 1,639 | 1,639 | 1,559 | 1,635 | 10,600 |
| 2015/03/16 | 1,525 | 1,578 | 1,523 | 1,578 | 9,500 |
| 2015/03/13 | 1,510 | 1,511 | 1,508 | 1,511 | 1,200 |
| 2015/03/12 | 1,506 | 1,510 | 1,505 | 1,510 | 3,900 |
| 2015/03/11 | 1,495 | 1,506 | 1,495 | 1,506 | 1,500 |
| 2015/03/10 | 1,500 | 1,500 | 1,495 | 1,495 | 2,200 |
| 2015/03/09 | 1,515 | 1,515 | 1,497 | 1,499 | 3,100 |
| 2015/03/06 | 1,485 | 1,505 | 1,481 | 1,505 | 3,400 |
| 2015/03/05 | 1,486 | 1,486 | 1,482 | 1,485 | 1,900 |
| 2015/03/04 | 1,517 | 1,519 | 1,485 | 1,486 | 12,300 |
| 2015/03/03 | 1,503 | 1,509 | 1,500 | 1,502 | 1,400 |
| 2015/03/02 | 1,500 | 1,509 | 1,500 | 1,500 | 2,700 |
| 2015/02/27 | 1,482 | 1,490 | 1,478 | 1,490 | 2,600 |
| 2015/02/26 | 1,500 | 1,500 | 1,476 | 1,486 | 2,900 |
| 2015/02/25 | 1,506 | 1,506 | 1,456 | 1,505 | 6,800 |
| 2015/02/24 | 1,524 | 1,524 | 1,495 | 1,505 | 6,300 |
| 2015/02/23 | 1,525 | 1,526 | 1,500 | 1,505 | 5,700 |
| 2015/02/20 | 1,525 | 1,526 | 1,506 | 1,519 | 4,200 |
| 2015/02/19 | 1,522 | 1,526 | 1,521 | 1,526 | 2,500 |
| 2015/02/18 | 1,520 | 1,524 | 1,519 | 1,522 | 3,500 |
| 2015/02/17 | 1,520 | 1,523 | 1,506 | 1,519 | 2,300 |
| 2015/02/16 | 1,539 | 1,539 | 1,520 | 1,522 | 4,100 |
| 2015/02/13 | 1,465 | 1,508 | 1,465 | 1,499 | 3,900 |
| 2015/02/12 | 1,483 | 1,483 | 1,456 | 1,460 | 2,100 |
| 2015/02/10 | 1,449 | 1,494 | 1,441 | 1,489 | 1,500 |
| 2015/02/09 | 1,465 | 1,470 | 1,449 | 1,449 | 3,000 |
| 2015/02/06 | 1,469 | 1,471 | 1,465 | 1,465 | 1,000 |
| 2015/02/05 | 1,475 | 1,475 | 1,468 | 1,468 | 2,000 |
| 2015/02/04 | 1,470 | 1,500 | 1,470 | 1,472 | 1,500 |
| 2015/02/03 | 1,507 | 1,507 | 1,468 | 1,470 | 4,600 |
| 2015/02/02 | 1,518 | 1,519 | 1,505 | 1,507 | 3,000 |
| 2015/01/30 | 1,500 | 1,504 | 1,493 | 1,504 | 1,400 |
| 2015/01/29 | 1,494 | 1,517 | 1,485 | 1,500 | 2,200 |
| 2015/01/28 | 1,509 | 1,524 | 1,495 | 1,499 | 3,200 |
| 2015/01/27 | 1,519 | 1,519 | 1,507 | 1,508 | 3,800 |
| 2015/01/26 | 1,518 | 1,518 | 1,505 | 1,517 | 6,100 |
| 2015/01/23 | 1,497 | 1,497 | 1,461 | 1,493 | 4,100 |
| 2015/01/22 | 1,402 | 1,464 | 1,402 | 1,457 | 5,000 |
| 2015/01/21 | 1,376 | 1,410 | 1,369 | 1,401 | 3,000 |
| 2015/01/20 | 1,381 | 1,382 | 1,360 | 1,376 | 5,300 |
| 2015/01/19 | 1,410 | 1,413 | 1,381 | 1,381 | 5,000 |
| 2015/01/16 | 1,417 | 1,420 | 1,390 | 1,415 | 4,900 |
| 2015/01/15 | 1,443 | 1,443 | 1,412 | 1,420 | 4,300 |
| 2015/01/14 | 1,490 | 1,490 | 1,455 | 1,455 | 5,200 |
| 2015/01/13 | 1,500 | 1,500 | 1,489 | 1,490 | 3,100 |
| 2015/01/09 | 1,501 | 1,509 | 1,501 | 1,509 | 1,900 |
| 2015/01/08 | 1,490 | 1,500 | 1,490 | 1,500 | 5,800 |
| 2015/01/07 | 1,516 | 1,516 | 1,490 | 1,490 | 5,200 |
| 2015/01/06 | 1,533 | 1,533 | 1,516 | 1,516 | 3,600 |
| 2015/01/05 | 1,534 | 1,540 | 1,530 | 1,533 | 4,000 |