ラクーンホールディングス(3031)の株価時系列情報
ラクーンホールディングス(3031)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 372,001 | 373,999 | 355,001 | 358,002 | 46 |
| 2006/12/28 | 389,001 | 390,003 | 370,003 | 373,999 | 58 |
| 2006/12/27 | 397,000 | 397,000 | 384,998 | 389,001 | 54 |
| 2006/12/26 | 386,001 | 395,998 | 381,002 | 390,999 | 86 |
| 2006/12/25 | 418,998 | 418,998 | 387,003 | 390,999 | 86 |
| 2006/12/22 | 424,002 | 424,002 | 410,999 | 410,999 | 77 |
| 2006/12/21 | 423,000 | 437,000 | 412,997 | 427,999 | 86 |
| 2006/12/20 | 410,003 | 427,999 | 410,003 | 423,000 | 54 |
| 2006/12/19 | 440,000 | 450,003 | 412,997 | 415,001 | 113 |
| 2006/12/18 | 435,998 | 473,999 | 433,999 | 458,002 | 383 |
| 2006/12/15 | 386,001 | 433,999 | 386,001 | 433,999 | 173 |
| 2006/12/14 | 390,003 | 392,001 | 381,002 | 384,002 | 127 |
| 2006/12/13 | 409,001 | 409,001 | 398,002 | 400,000 | 90 |
| 2006/12/12 | 427,999 | 435,001 | 407,999 | 413,999 | 164 |
| 2006/12/11 | 435,001 | 440,000 | 413,999 | 423,000 | 342 |
| 2006/12/08 | 441,002 | 457,000 | 435,998 | 455,001 | 243 |
| 2006/12/07 | 444,002 | 464,002 | 420,000 | 455,998 | 729 |
| 2006/12/06 | 369,001 | 413,999 | 369,001 | 413,999 | 448 |
| 2006/12/05 | 367,999 | 384,002 | 353,999 | 364,002 | 204 |
| 2006/12/04 | 338,998 | 360,000 | 335,998 | 360,000 | 86 |
| 2006/12/01 | 357,000 | 357,000 | 338,002 | 349,001 | 158 |
| 2006/11/30 | 360,000 | 373,999 | 352,001 | 363,000 | 251 |
| 2006/11/29 | 347,003 | 353,999 | 340,000 | 344,998 | 117 |
| 2006/11/28 | 324,998 | 364,002 | 321,998 | 332,001 | 206 |
| 2006/11/27 | 315,998 | 338,002 | 306,001 | 335,001 | 175 |
| 2006/11/24 | 321,002 | 321,002 | 295,001 | 315,998 | 167 |
| 2006/11/22 | 297,000 | 320,000 | 293,999 | 315,998 | 157 |
| 2006/11/21 | 295,998 | 304,998 | 284,998 | 292,997 | 99 |
| 2006/11/20 | 317,000 | 318,002 | 290,003 | 292,997 | 147 |
| 2006/11/17 | 341,998 | 341,998 | 315,001 | 323,000 | 212 |
| 2006/11/16 | 370,999 | 370,999 | 352,001 | 352,001 | 127 |
| 2006/11/15 | 384,998 | 390,003 | 361,998 | 372,997 | 97 |
| 2006/11/14 | 380,000 | 384,998 | 367,999 | 383,000 | 106 |
| 2006/11/13 | 372,001 | 377,000 | 361,998 | 367,003 | 44 |
| 2006/11/10 | 372,997 | 398,998 | 364,998 | 367,003 | 199 |
| 2006/11/09 | 369,001 | 375,001 | 358,002 | 370,003 | 129 |
| 2006/11/08 | 393,999 | 393,999 | 370,003 | 370,999 | 139 |
| 2006/11/07 | 404,998 | 412,997 | 381,998 | 390,003 | 159 |
| 2006/11/06 | 403,000 | 406,001 | 395,998 | 400,000 | 178 |
| 2006/11/02 | 427,999 | 437,000 | 413,999 | 423,000 | 153 |
| 2006/11/01 | 438,002 | 453,999 | 432,001 | 443,000 | 81 |
| 2006/10/31 | 455,998 | 455,998 | 432,997 | 440,000 | 91 |
| 2006/10/30 | 470,003 | 473,999 | 450,003 | 452,001 | 165 |
| 2006/10/27 | 512,001 | 512,001 | 484,998 | 486,001 | 176 |
| 2006/10/26 | 512,997 | 512,997 | 504,002 | 504,998 | 147 |
| 2006/10/25 | 504,998 | 517,000 | 489,001 | 495,001 | 179 |
| 2006/10/24 | 527,999 | 530,003 | 501,002 | 501,998 | 302 |
| 2006/10/23 | 492,001 | 518,998 | 477,000 | 518,002 | 315 |
| 2006/10/20 | 500,000 | 518,998 | 486,001 | 490,999 | 471 |
| 2006/10/18 | 430,003 | 453,999 | 427,003 | 453,999 | 331 |
| 2006/10/17 | 449,001 | 455,998 | 441,002 | 444,998 | 271 |
| 2006/10/16 | 435,001 | 461,998 | 426,001 | 438,998 | 563 |
| 2006/10/13 | 401,998 | 430,003 | 395,998 | 424,998 | 1,030 |
| 2006/10/12 | 401,998 | 407,003 | 401,998 | 401,998 | 456 |
| 2006/10/10 | 577,000 | 583,000 | 544,998 | 552,001 | 253 |
| 2006/10/06 | 632,001 | 632,001 | 598,002 | 607,003 | 264 |
| 2006/10/05 | 677,000 | 684,002 | 635,998 | 641,998 | 224 |
| 2006/10/04 | 710,999 | 715,998 | 655,001 | 667,003 | 366 |
| 2006/10/03 | 721,002 | 730,999 | 700,000 | 709,001 | 217 |
| 2006/10/02 | 757,000 | 757,000 | 724,998 | 730,999 | 332 |
| 2006/09/29 | 752,997 | 757,000 | 721,002 | 735,001 | 559 |
| 2006/09/28 | 733,999 | 767,003 | 727,003 | 750,003 | 752 |
| 2006/09/27 | 712,001 | 730,003 | 698,998 | 721,998 | 249 |
| 2006/09/26 | 707,003 | 737,000 | 690,003 | 698,998 | 571 |
| 2006/09/25 | 724,998 | 724,998 | 695,998 | 704,002 | 179 |
| 2006/09/22 | 709,001 | 732,001 | 709,001 | 721,998 | 265 |
| 2006/09/21 | 724,002 | 744,998 | 697,000 | 732,997 | 521 |
| 2006/09/20 | 770,003 | 770,003 | 704,002 | 704,002 | 701 |
| 2006/09/19 | 832,001 | 841,998 | 786,001 | 787,999 | 471 |
| 2006/09/15 | 890,003 | 904,998 | 835,998 | 881,002 | 474 |
| 2006/09/14 | 930,999 | 941,002 | 881,998 | 920,000 | 426 |
| 2006/09/13 | 1,060,000 | 1,070,003 | 884,002 | 924,998 | 1,161 |
| 2006/09/12 | 1,090,003 | 1,120,000 | 1,030,003 | 1,050,003 | 409 |
| 2006/09/11 | 1,050,003 | 1,110,003 | 1,050,003 | 1,090,003 | 954 |
| 2006/09/08 | 1,210,003 | 1,260,000 | 1,200,000 | 1,250,003 | 240 |
| 2006/09/07 | 1,170,003 | 1,200,000 | 1,170,003 | 1,200,000 | 86 |
| 2006/09/06 | 1,200,000 | 1,200,000 | 1,170,003 | 1,180,000 | 96 |
| 2006/09/05 | 1,190,003 | 1,220,000 | 1,180,000 | 1,200,000 | 186 |
| 2006/09/04 | 1,170,003 | 1,230,003 | 1,170,003 | 1,210,003 | 372 |
| 2006/09/01 | 1,170,003 | 1,190,003 | 1,130,003 | 1,130,003 | 185 |
| 2006/08/31 | 1,230,003 | 1,250,003 | 1,180,000 | 1,190,003 | 251 |
| 2006/08/30 | 1,290,003 | 1,310,003 | 1,240,000 | 1,250,003 | 177 |
| 2006/08/29 | 1,280,000 | 1,300,000 | 1,270,003 | 1,290,003 | 125 |
| 2006/08/28 | 1,310,003 | 1,330,003 | 1,260,000 | 1,260,000 | 208 |
| 2006/08/25 | 1,370,003 | 1,410,003 | 1,300,000 | 1,310,003 | 654 |
| 2006/08/24 | 1,310,003 | 1,470,003 | 1,290,003 | 1,350,003 | 2,333 |
| 2006/08/23 | 1,250,003 | 1,310,003 | 1,250,003 | 1,290,003 | 396 |
| 2006/08/22 | 1,260,000 | 1,270,003 | 1,240,000 | 1,260,000 | 68 |
| 2006/08/21 | 1,280,000 | 1,280,000 | 1,260,000 | 1,260,000 | 86 |
| 2006/08/18 | 1,260,000 | 1,280,000 | 1,250,003 | 1,270,003 | 86 |
| 2006/08/17 | 1,320,000 | 1,320,000 | 1,250,003 | 1,270,003 | 255 |
| 2006/08/16 | 1,300,000 | 1,310,003 | 1,270,003 | 1,300,000 | 256 |
| 2006/08/15 | 1,280,000 | 1,280,000 | 1,210,003 | 1,260,000 | 454 |
| 2006/08/14 | 1,310,003 | 1,350,003 | 1,270,003 | 1,270,003 | 507 |
| 2006/08/11 | 1,340,000 | 1,360,000 | 1,300,000 | 1,320,000 | 283 |
| 2006/08/10 | 1,240,000 | 1,330,003 | 1,240,000 | 1,320,000 | 555 |
| 2006/08/09 | 1,230,003 | 1,260,000 | 1,210,003 | 1,250,003 | 229 |
| 2006/08/08 | 1,210,003 | 1,240,000 | 1,200,000 | 1,220,000 | 143 |
| 2006/08/07 | 1,220,000 | 1,280,000 | 1,200,000 | 1,220,000 | 520 |
| 2006/08/04 | 1,230,003 | 1,240,000 | 1,190,003 | 1,210,003 | 298 |
| 2006/08/03 | 1,270,003 | 1,300,000 | 1,220,000 | 1,220,000 | 637 |
| 2006/08/02 | 1,150,003 | 1,290,003 | 1,150,003 | 1,260,000 | 1,502 |
| 2006/08/01 | 1,150,003 | 1,210,003 | 1,130,003 | 1,140,000 | 516 |
| 2006/07/31 | 1,160,000 | 1,170,003 | 1,130,003 | 1,140,000 | 204 |
| 2006/07/28 | 1,060,000 | 1,130,003 | 1,050,003 | 1,120,000 | 415 |
| 2006/07/27 | 1,030,003 | 1,110,003 | 1,020,000 | 1,060,000 | 413 |
| 2006/07/26 | 1,170,003 | 1,190,003 | 1,060,000 | 1,070,003 | 279 |
| 2006/07/25 | 1,250,003 | 1,250,003 | 1,170,003 | 1,190,003 | 256 |
| 2006/07/24 | 1,160,000 | 1,220,000 | 1,130,003 | 1,190,003 | 229 |
| 2006/07/21 | 1,190,003 | 1,240,000 | 1,190,003 | 1,200,000 | 170 |
| 2006/07/20 | 1,250,003 | 1,290,003 | 1,210,003 | 1,250,003 | 520 |
| 2006/07/19 | 1,250,003 | 1,290,003 | 1,080,000 | 1,150,003 | 539 |
| 2006/07/18 | 1,400,000 | 1,400,000 | 1,220,000 | 1,240,000 | 436 |
| 2006/07/14 | 1,360,000 | 1,430,003 | 1,340,000 | 1,420,000 | 256 |
| 2006/07/13 | 1,370,003 | 1,430,003 | 1,360,000 | 1,380,000 | 251 |
| 2006/07/12 | 1,440,000 | 1,460,000 | 1,390,003 | 1,390,003 | 279 |
| 2006/07/11 | 1,500,000 | 1,500,000 | 1,440,000 | 1,440,000 | 245 |
| 2006/07/10 | 1,440,000 | 1,530,003 | 1,420,000 | 1,520,000 | 374 |
| 2006/07/07 | 1,580,000 | 1,580,000 | 1,460,000 | 1,480,000 | 310 |
| 2006/07/06 | 1,530,003 | 1,570,003 | 1,520,000 | 1,550,003 | 176 |
| 2006/07/05 | 1,610,003 | 1,610,003 | 1,540,000 | 1,550,003 | 494 |
| 2006/07/04 | 1,680,000 | 1,730,003 | 1,610,003 | 1,630,003 | 1,134 |
| 2006/07/03 | 1,590,003 | 1,660,000 | 1,590,003 | 1,650,003 | 664 |
| 2006/06/30 | 1,780,000 | 1,800,000 | 1,580,000 | 1,580,000 | 2,128 |
| 2006/06/29 | 1,500,000 | 1,660,000 | 1,480,000 | 1,660,000 | 1,523 |
| 2006/06/28 | 1,400,000 | 1,490,003 | 1,390,003 | 1,460,000 | 448 |
| 2006/06/27 | 1,430,003 | 1,450,003 | 1,420,000 | 1,420,000 | 192 |
| 2006/06/26 | 1,440,000 | 1,470,003 | 1,410,003 | 1,410,003 | 148 |
| 2006/06/23 | 1,450,003 | 1,460,000 | 1,400,000 | 1,440,000 | 253 |
| 2006/06/22 | 1,540,000 | 1,540,000 | 1,460,000 | 1,470,003 | 663 |
| 2006/06/21 | 1,410,003 | 1,520,000 | 1,380,000 | 1,520,000 | 548 |
| 2006/06/20 | 1,470,003 | 1,470,003 | 1,380,000 | 1,390,003 | 286 |
| 2006/06/19 | 1,510,003 | 1,530,003 | 1,470,003 | 1,470,003 | 271 |
| 2006/06/16 | 1,550,003 | 1,560,000 | 1,490,003 | 1,520,000 | 694 |
| 2006/06/15 | 1,550,003 | 1,600,000 | 1,460,000 | 1,480,000 | 1,660 |
| 2006/06/14 | 1,300,000 | 1,510,003 | 1,300,000 | 1,480,000 | 1,459 |
| 2006/06/13 | 1,360,000 | 1,390,003 | 1,320,000 | 1,320,000 | 463 |
| 2006/06/12 | 1,350,003 | 1,420,000 | 1,330,003 | 1,380,000 | 758 |
| 2006/06/09 | 1,420,000 | 1,460,000 | 1,350,003 | 1,370,003 | 794 |
| 2006/06/08 | 1,380,000 | 1,390,003 | 1,300,000 | 1,380,000 | 705 |
| 2006/06/07 | 1,450,003 | 1,500,000 | 1,340,000 | 1,380,000 | 1,288 |
| 2006/06/06 | 1,440,000 | 1,560,000 | 1,400,000 | 1,410,003 | 2,243 |
| 2006/06/05 | 1,370,003 | 1,480,000 | 1,360,000 | 1,460,000 | 1,968 |
| 2006/06/02 | 1,350,003 | 1,420,000 | 1,230,003 | 1,380,000 | 2,574 |
| 2006/06/01 | 1,430,003 | 1,490,003 | 1,290,003 | 1,340,000 | 2,180 |
| 2006/05/31 | 1,350,003 | 1,510,003 | 1,290,003 | 1,350,003 | 3,095 |
| 2006/05/30 | 1,200,000 | 1,420,000 | 1,180,000 | 1,390,003 | 2,808 |
| 2006/05/29 | 1,340,000 | 1,350,003 | 1,200,000 | 1,220,000 | 1,318 |
| 2006/05/26 | 1,500,000 | 1,520,000 | 1,300,000 | 1,320,000 | 1,144 |
| 2006/05/25 | 1,540,000 | 1,550,003 | 1,450,003 | 1,470,003 | 671 |
| 2006/05/24 | 1,660,000 | 1,680,000 | 1,480,000 | 1,570,003 | 883 |
| 2006/05/23 | 1,730,003 | 1,740,000 | 1,600,000 | 1,610,003 | 864 |
| 2006/05/22 | 1,850,003 | 1,900,000 | 1,790,003 | 1,790,003 | 1,139 |
| 2006/05/19 | 1,810,003 | 1,860,000 | 1,760,000 | 1,820,000 | 884 |
| 2006/05/18 | 1,770,003 | 1,880,000 | 1,760,000 | 1,790,003 | 934 |
| 2006/05/17 | 1,800,000 | 1,910,003 | 1,680,000 | 1,890,003 | 1,112 |
| 2006/05/16 | 2,010,003 | 2,020,000 | 1,740,000 | 1,780,000 | 1,252 |
| 2006/05/15 | 1,850,003 | 1,960,000 | 1,830,003 | 1,950,003 | 1,523 |
| 2006/05/12 | 1,760,000 | 1,950,003 | 1,710,003 | 1,900,000 | 1,199 |
| 2006/05/11 | 1,910,003 | 1,960,000 | 1,770,003 | 1,790,003 | 1,118 |
| 2006/05/10 | 1,960,000 | 2,030,003 | 1,840,000 | 1,880,000 | 1,111 |
| 2006/05/09 | 2,130,003 | 2,140,000 | 1,880,000 | 1,930,003 | 1,675 |
| 2006/05/08 | 2,150,003 | 2,240,000 | 2,110,003 | 2,130,003 | 2,257 |
| 2006/05/02 | 2,170,003 | 2,210,003 | 2,060,000 | 2,130,003 | 1,840 |
| 2006/05/01 | 2,140,000 | 2,310,003 | 2,110,003 | 2,250,003 | 4,751 |
| 2006/04/28 | 1,940,000 | 2,170,003 | 1,900,000 | 2,060,000 | 5,860 |
| 2006/04/27 | 1,800,000 | 2,060,000 | 1,750,003 | 1,970,003 | 3,455 |
| 2006/04/26 | 1,960,000 | 2,020,000 | 1,710,003 | 1,800,000 | 3,944 |
| 2006/04/25 | 1,780,000 | 2,020,000 | 1,780,000 | 2,000,000 | 3,943 |
| 2006/04/24 | 1,740,000 | 1,930,003 | 1,670,003 | 1,720,000 | 3,128 |
| 2006/04/21 | 2,050,003 | 2,150,003 | 1,810,003 | 1,810,003 | 4,105 |
| 2006/04/20 | 2,120,000 | 2,360,000 | 2,110,003 | 2,210,003 | 5,359 |
| 2006/04/19 | 2,310,003 | 2,340,000 | 1,990,003 | 2,080,000 | 3,734 |
| 2006/04/18 | 2,170,003 | 2,340,000 | 2,120,000 | 2,320,000 | 3,770 |
| 2006/04/17 | 2,690,003 | 2,700,000 | 2,290,003 | 2,290,003 | 3,380 |
| 2006/04/14 | 2,460,000 | 2,790,003 | 2,440,000 | 2,690,003 | 7,299 |
| 2006/04/13 | 2,650,003 | 2,680,000 | 2,330,003 | 2,500,000 | 4,690 |
| 2006/04/12 | 2,770,003 | 2,860,000 | 2,500,000 | 2,610,003 | 5,405 |
| 2006/04/11 | 3,750,003 | 3,850,003 | 2,850,003 | 2,850,003 | 7,405 |
| 2006/04/10 | 3,360,000 | 3,860,000 | 2,860,000 | 3,350,003 | 6,983 |