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 |
|---|---|---|---|---|---|
| 2007/12/28 | 197,000 | 197,000 | 187,999 | 187,999 | 7 |
| 2007/12/27 | 200,000 | 200,000 | 197,000 | 197,000 | 6 |
| 2007/12/26 | 195,998 | 200,000 | 193,999 | 200,000 | 5 |
| 2007/12/25 | 204,998 | 204,998 | 192,997 | 193,999 | 54 |
| 2007/12/21 | 192,997 | 198,002 | 192,997 | 198,002 | 10 |
| 2007/12/20 | 204,998 | 204,998 | 195,001 | 195,998 | 32 |
| 2007/12/19 | 195,998 | 210,003 | 195,001 | 204,998 | 29 |
| 2007/12/18 | 204,002 | 204,002 | 195,998 | 203,000 | 23 |
| 2007/12/14 | 207,999 | 207,999 | 204,002 | 204,002 | 6 |
| 2007/12/13 | 206,001 | 215,998 | 203,000 | 215,998 | 22 |
| 2007/12/11 | 204,002 | 206,001 | 198,998 | 206,001 | 15 |
| 2007/12/10 | 206,001 | 207,003 | 200,000 | 200,000 | 26 |
| 2007/12/07 | 207,003 | 207,003 | 204,002 | 207,003 | 10 |
| 2007/12/06 | 206,001 | 221,002 | 200,000 | 200,000 | 63 |
| 2007/12/05 | 200,000 | 204,998 | 200,000 | 204,998 | 10 |
| 2007/12/04 | 204,998 | 207,003 | 201,002 | 201,002 | 14 |
| 2007/12/03 | 200,000 | 201,998 | 195,998 | 201,998 | 8 |
| 2007/11/30 | 201,998 | 201,998 | 195,998 | 200,000 | 26 |
| 2007/11/29 | 203,000 | 207,003 | 195,998 | 195,998 | 13 |
| 2007/11/28 | 193,999 | 201,002 | 193,999 | 201,002 | 15 |
| 2007/11/27 | 184,002 | 192,997 | 184,002 | 192,997 | 6 |
| 2007/11/26 | 177,000 | 184,998 | 177,000 | 184,998 | 10 |
| 2007/11/22 | 184,998 | 184,998 | 178,002 | 180,000 | 14 |
| 2007/11/21 | 181,002 | 186,001 | 175,998 | 186,001 | 20 |
| 2007/11/20 | 178,998 | 184,002 | 178,002 | 181,998 | 18 |
| 2007/11/19 | 184,998 | 184,998 | 184,998 | 184,998 | 1 |
| 2007/11/16 | 187,003 | 190,003 | 187,003 | 190,003 | 9 |
| 2007/11/15 | 193,999 | 193,999 | 186,001 | 190,003 | 11 |
| 2007/11/14 | 184,998 | 192,001 | 184,998 | 190,999 | 9 |
| 2007/11/13 | 183,000 | 183,000 | 181,998 | 181,998 | 4 |
| 2007/11/12 | 178,002 | 180,000 | 172,997 | 180,000 | 8 |
| 2007/11/09 | 181,998 | 181,998 | 178,998 | 181,002 | 25 |
| 2007/11/08 | 178,998 | 184,998 | 178,998 | 181,002 | 29 |
| 2007/11/07 | 183,000 | 187,999 | 183,000 | 187,003 | 13 |
| 2007/11/06 | 192,001 | 192,001 | 184,998 | 186,001 | 19 |
| 2007/11/05 | 192,997 | 193,999 | 190,003 | 192,997 | 15 |
| 2007/11/02 | 186,001 | 193,999 | 184,002 | 192,001 | 16 |
| 2007/11/01 | 198,002 | 198,002 | 184,002 | 193,999 | 56 |
| 2007/10/31 | 206,001 | 206,001 | 200,000 | 201,998 | 17 |
| 2007/10/30 | 213,999 | 213,999 | 201,002 | 209,001 | 22 |
| 2007/10/29 | 209,001 | 217,000 | 209,001 | 209,001 | 5 |
| 2007/10/26 | 210,003 | 210,003 | 187,999 | 204,998 | 26 |
| 2007/10/25 | 221,998 | 223,000 | 206,001 | 206,001 | 23 |
| 2007/10/24 | 218,998 | 218,998 | 206,001 | 210,003 | 37 |
| 2007/10/23 | 212,997 | 221,002 | 210,003 | 220,000 | 29 |
| 2007/10/22 | 209,001 | 210,003 | 204,998 | 204,998 | 11 |
| 2007/10/19 | 209,001 | 215,998 | 209,001 | 212,001 | 11 |
| 2007/10/18 | 200,000 | 209,001 | 200,000 | 209,001 | 2 |
| 2007/10/17 | 201,002 | 201,002 | 200,000 | 200,000 | 8 |
| 2007/10/16 | 210,003 | 210,003 | 204,002 | 204,002 | 5 |
| 2007/10/15 | 220,000 | 220,000 | 210,003 | 212,001 | 13 |
| 2007/10/12 | 220,000 | 220,000 | 215,998 | 215,998 | 13 |
| 2007/10/11 | 223,000 | 227,003 | 220,000 | 224,002 | 10 |
| 2007/10/10 | 241,998 | 244,998 | 215,998 | 220,000 | 26 |
| 2007/10/09 | 210,003 | 238,998 | 204,002 | 238,998 | 41 |
| 2007/10/05 | 204,998 | 204,998 | 200,000 | 201,002 | 17 |
| 2007/10/04 | 187,003 | 200,000 | 187,003 | 198,998 | 32 |
| 2007/10/03 | 192,001 | 195,001 | 181,998 | 190,003 | 20 |
| 2007/10/02 | 181,002 | 190,003 | 181,002 | 189,001 | 18 |
| 2007/10/01 | 190,999 | 190,999 | 178,002 | 178,002 | 8 |
| 2007/09/28 | 193,999 | 193,999 | 181,002 | 187,999 | 14 |
| 2007/09/27 | 172,001 | 195,998 | 170,003 | 187,999 | 62 |
| 2007/09/26 | 160,000 | 166,001 | 160,000 | 166,001 | 19 |
| 2007/09/25 | 164,002 | 164,002 | 155,001 | 155,001 | 13 |
| 2007/09/21 | 158,998 | 158,998 | 158,002 | 158,002 | 2 |
| 2007/09/20 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2007/09/19 | 163,000 | 163,000 | 160,000 | 160,000 | 2 |
| 2007/09/18 | 161,002 | 161,002 | 155,998 | 160,000 | 5 |
| 2007/09/14 | 155,998 | 169,001 | 155,001 | 167,003 | 12 |
| 2007/09/13 | 164,002 | 164,002 | 157,000 | 157,000 | 4 |
| 2007/09/12 | 164,002 | 167,003 | 161,998 | 161,998 | 5 |
| 2007/09/11 | 170,003 | 170,003 | 166,001 | 170,003 | 9 |
| 2007/09/10 | 170,999 | 178,998 | 170,003 | 175,001 | 7 |
| 2007/09/07 | 189,001 | 189,001 | 189,001 | 189,001 | 2 |
| 2007/09/06 | 181,998 | 190,999 | 180,000 | 190,999 | 17 |
| 2007/09/05 | 184,998 | 184,998 | 183,000 | 183,000 | 9 |
| 2007/09/04 | 183,000 | 184,998 | 183,000 | 183,000 | 3 |
| 2007/09/03 | 184,002 | 187,999 | 183,000 | 187,999 | 20 |
| 2007/08/31 | 198,002 | 198,002 | 190,003 | 192,997 | 10 |
| 2007/08/30 | 193,999 | 200,000 | 192,997 | 200,000 | 15 |
| 2007/08/29 | 190,003 | 190,003 | 186,001 | 186,001 | 8 |
| 2007/08/28 | 207,003 | 207,003 | 198,002 | 198,002 | 11 |
| 2007/08/27 | 197,000 | 207,003 | 197,000 | 204,998 | 17 |
| 2007/08/24 | 198,002 | 198,002 | 189,001 | 190,003 | 14 |
| 2007/08/23 | 184,998 | 200,000 | 184,002 | 198,998 | 11 |
| 2007/08/22 | 183,000 | 184,998 | 178,998 | 184,998 | 12 |
| 2007/08/21 | 183,000 | 183,000 | 181,998 | 181,998 | 2 |
| 2007/08/20 | 184,998 | 184,998 | 183,000 | 183,000 | 6 |
| 2007/08/17 | 190,999 | 195,001 | 183,000 | 183,000 | 36 |
| 2007/08/16 | 197,000 | 197,000 | 189,001 | 192,997 | 12 |
| 2007/08/15 | 198,998 | 204,998 | 198,002 | 204,998 | 11 |
| 2007/08/14 | 195,998 | 201,002 | 195,998 | 198,002 | 6 |
| 2007/08/13 | 204,998 | 204,998 | 200,000 | 200,000 | 9 |
| 2007/08/10 | 197,000 | 207,999 | 197,000 | 207,999 | 22 |
| 2007/08/09 | 204,998 | 213,999 | 197,000 | 204,002 | 44 |
| 2007/08/08 | 217,000 | 217,000 | 201,998 | 203,000 | 34 |
| 2007/08/07 | 221,998 | 224,998 | 221,998 | 224,998 | 8 |
| 2007/08/06 | 212,001 | 218,002 | 212,001 | 218,002 | 5 |
| 2007/08/03 | 218,002 | 220,000 | 218,002 | 220,000 | 15 |
| 2007/08/02 | 224,002 | 224,002 | 210,003 | 218,002 | 26 |
| 2007/08/01 | 224,002 | 224,998 | 224,002 | 224,002 | 3 |
| 2007/07/31 | 238,998 | 238,998 | 218,002 | 221,002 | 36 |
| 2007/07/30 | 230,999 | 235,001 | 221,998 | 235,001 | 16 |
| 2007/07/27 | 218,002 | 230,999 | 213,999 | 230,999 | 53 |
| 2007/07/26 | 235,001 | 238,998 | 220,000 | 224,998 | 39 |
| 2007/07/25 | 257,000 | 258,002 | 235,001 | 235,001 | 77 |
| 2007/07/24 | 229,001 | 250,003 | 229,001 | 249,001 | 101 |
| 2007/07/23 | 232,001 | 232,001 | 224,002 | 224,998 | 21 |
| 2007/07/20 | 238,002 | 241,998 | 233,999 | 235,998 | 23 |
| 2007/07/19 | 244,998 | 246,001 | 244,998 | 246,001 | 4 |
| 2007/07/18 | 252,997 | 255,998 | 247,999 | 252,997 | 19 |
| 2007/07/17 | 267,003 | 267,003 | 261,002 | 261,002 | 12 |
| 2007/07/13 | 270,999 | 275,001 | 270,003 | 275,001 | 9 |
| 2007/07/12 | 267,999 | 267,999 | 263,000 | 263,000 | 17 |
| 2007/07/11 | 275,001 | 275,001 | 270,999 | 270,999 | 2 |
| 2007/07/10 | 278,002 | 278,002 | 277,000 | 277,000 | 2 |
| 2007/07/09 | 273,999 | 273,999 | 270,003 | 273,999 | 5 |
| 2007/07/06 | 275,998 | 275,998 | 270,999 | 273,999 | 11 |
| 2007/07/05 | 290,999 | 293,999 | 278,998 | 284,002 | 23 |
| 2007/07/04 | 300,000 | 300,000 | 292,997 | 295,001 | 14 |
| 2007/07/03 | 298,998 | 298,998 | 298,998 | 298,998 | 2 |
| 2007/07/02 | 301,998 | 301,998 | 292,001 | 295,998 | 5 |
| 2007/06/29 | 290,999 | 298,002 | 290,003 | 298,002 | 14 |
| 2007/06/28 | 295,998 | 297,000 | 290,999 | 295,001 | 12 |
| 2007/06/27 | 290,999 | 290,999 | 286,001 | 286,001 | 8 |
| 2007/06/26 | 315,001 | 315,001 | 293,999 | 293,999 | 37 |
| 2007/06/25 | 298,998 | 321,998 | 290,999 | 320,000 | 54 |
| 2007/06/22 | 290,999 | 301,998 | 287,999 | 295,001 | 61 |
| 2007/06/21 | 280,000 | 289,001 | 280,000 | 287,003 | 16 |
| 2007/06/20 | 280,000 | 297,000 | 280,000 | 284,002 | 45 |
| 2007/06/19 | 272,001 | 280,000 | 272,001 | 278,002 | 18 |
| 2007/06/18 | 275,001 | 278,002 | 270,003 | 270,999 | 17 |
| 2007/06/15 | 275,001 | 275,001 | 270,003 | 270,003 | 28 |
| 2007/06/14 | 255,998 | 267,999 | 252,997 | 267,003 | 26 |
| 2007/06/13 | 258,002 | 258,002 | 255,001 | 255,998 | 8 |
| 2007/06/12 | 264,998 | 264,998 | 253,999 | 261,998 | 24 |
| 2007/06/11 | 261,002 | 270,003 | 255,998 | 261,002 | 69 |
| 2007/06/08 | 278,998 | 284,998 | 278,998 | 284,998 | 41 |
| 2007/06/07 | 275,001 | 292,001 | 267,003 | 290,999 | 137 |
| 2007/06/05 | 227,999 | 235,001 | 226,001 | 235,001 | 15 |
| 2007/06/04 | 218,998 | 233,999 | 218,998 | 227,999 | 35 |
| 2007/06/01 | 215,998 | 220,000 | 212,997 | 220,000 | 38 |
| 2007/05/31 | 220,000 | 223,000 | 220,000 | 220,000 | 12 |
| 2007/05/30 | 221,998 | 227,003 | 221,002 | 223,000 | 31 |
| 2007/05/29 | 218,998 | 221,998 | 218,998 | 221,998 | 5 |
| 2007/05/28 | 218,998 | 232,997 | 218,002 | 221,998 | 50 |
| 2007/05/25 | 224,002 | 224,002 | 210,999 | 215,001 | 20 |
| 2007/05/24 | 230,003 | 230,003 | 220,000 | 221,998 | 23 |
| 2007/05/23 | 224,002 | 233,999 | 217,000 | 232,997 | 46 |
| 2007/05/22 | 201,002 | 217,000 | 198,002 | 215,998 | 82 |
| 2007/05/21 | 217,000 | 217,000 | 200,000 | 200,000 | 36 |
| 2007/05/18 | 227,003 | 227,003 | 198,002 | 209,001 | 90 |
| 2007/05/17 | 221,998 | 229,001 | 221,998 | 227,003 | 19 |
| 2007/05/16 | 238,998 | 243,000 | 226,001 | 226,001 | 39 |
| 2007/05/15 | 250,999 | 250,999 | 235,001 | 241,002 | 50 |
| 2007/05/14 | 281,998 | 281,998 | 255,998 | 258,998 | 64 |
| 2007/05/11 | 284,002 | 287,003 | 281,998 | 284,998 | 14 |
| 2007/05/10 | 286,001 | 287,999 | 284,002 | 287,999 | 19 |
| 2007/05/09 | 301,002 | 301,002 | 287,003 | 290,999 | 29 |
| 2007/05/08 | 303,000 | 303,000 | 290,999 | 292,997 | 12 |
| 2007/05/07 | 295,001 | 300,000 | 290,003 | 298,998 | 33 |
| 2007/05/02 | 281,998 | 286,001 | 280,000 | 286,001 | 13 |
| 2007/05/01 | 284,002 | 287,003 | 281,002 | 284,002 | 15 |
| 2007/04/27 | 284,002 | 290,003 | 283,000 | 290,003 | 8 |
| 2007/04/26 | 287,999 | 290,003 | 284,998 | 284,998 | 16 |
| 2007/04/25 | 297,000 | 297,000 | 289,001 | 292,001 | 15 |
| 2007/04/24 | 278,998 | 289,001 | 273,999 | 289,001 | 20 |
| 2007/04/23 | 290,003 | 290,003 | 275,001 | 280,000 | 40 |
| 2007/04/20 | 298,002 | 303,000 | 295,001 | 298,002 | 21 |
| 2007/04/19 | 307,999 | 307,999 | 290,999 | 303,000 | 80 |
| 2007/04/18 | 303,000 | 315,001 | 303,000 | 312,997 | 31 |
| 2007/04/17 | 313,999 | 313,999 | 300,000 | 310,003 | 34 |
| 2007/04/16 | 307,003 | 313,999 | 301,002 | 313,999 | 31 |
| 2007/04/13 | 310,003 | 315,001 | 306,001 | 315,001 | 10 |
| 2007/04/12 | 318,002 | 318,002 | 306,001 | 312,997 | 32 |
| 2007/04/11 | 310,999 | 326,001 | 310,999 | 324,998 | 23 |
| 2007/04/10 | 304,002 | 318,998 | 304,002 | 309,001 | 14 |
| 2007/04/09 | 318,998 | 318,998 | 307,999 | 307,999 | 11 |
| 2007/04/06 | 318,998 | 324,002 | 315,001 | 318,002 | 26 |
| 2007/04/05 | 326,001 | 333,999 | 321,998 | 323,000 | 33 |
| 2007/04/04 | 307,999 | 318,998 | 306,001 | 315,001 | 35 |
| 2007/04/03 | 306,001 | 309,001 | 300,000 | 309,001 | 19 |
| 2007/04/02 | 320,000 | 320,000 | 300,000 | 304,998 | 28 |
| 2007/03/30 | 315,998 | 324,998 | 310,999 | 324,998 | 17 |
| 2007/03/29 | 318,998 | 324,002 | 315,998 | 315,998 | 11 |
| 2007/03/28 | 315,998 | 317,000 | 307,999 | 317,000 | 18 |
| 2007/03/27 | 315,998 | 317,000 | 310,999 | 315,998 | 15 |
| 2007/03/26 | 324,002 | 324,002 | 307,999 | 313,999 | 29 |
| 2007/03/23 | 326,001 | 326,001 | 315,998 | 324,002 | 18 |
| 2007/03/22 | 335,001 | 341,002 | 326,001 | 326,001 | 18 |
| 2007/03/20 | 318,998 | 333,999 | 318,002 | 333,999 | 72 |
| 2007/03/19 | 306,001 | 324,998 | 304,998 | 313,999 | 30 |
| 2007/03/16 | 310,003 | 312,997 | 303,000 | 309,001 | 19 |
| 2007/03/15 | 321,998 | 323,000 | 313,999 | 313,999 | 17 |
| 2007/03/14 | 313,999 | 317,000 | 310,003 | 313,999 | 22 |
| 2007/03/13 | 335,998 | 335,998 | 330,003 | 333,999 | 13 |
| 2007/03/12 | 344,002 | 344,002 | 333,999 | 344,002 | 18 |
| 2007/03/09 | 338,998 | 341,998 | 338,002 | 340,000 | 25 |
| 2007/03/08 | 335,001 | 344,002 | 330,999 | 344,002 | 18 |
| 2007/03/07 | 341,002 | 350,003 | 335,001 | 335,998 | 56 |
| 2007/03/06 | 310,999 | 332,001 | 300,000 | 326,001 | 80 |
| 2007/03/05 | 327,003 | 327,003 | 290,999 | 292,001 | 97 |
| 2007/03/02 | 347,003 | 349,001 | 335,998 | 341,002 | 57 |
| 2007/03/01 | 370,003 | 370,003 | 350,003 | 355,001 | 52 |
| 2007/02/28 | 347,999 | 370,999 | 347,999 | 370,999 | 102 |
| 2007/02/27 | 401,998 | 401,998 | 387,999 | 387,999 | 17 |
| 2007/02/26 | 421,998 | 427,003 | 404,998 | 406,001 | 28 |
| 2007/02/23 | 404,998 | 420,000 | 404,002 | 417,000 | 52 |
| 2007/02/22 | 392,997 | 401,002 | 392,001 | 400,000 | 20 |
| 2007/02/21 | 403,000 | 404,998 | 387,003 | 401,998 | 42 |
| 2007/02/20 | 398,998 | 403,000 | 389,001 | 400,000 | 15 |
| 2007/02/19 | 390,003 | 395,001 | 383,000 | 393,999 | 16 |
| 2007/02/16 | 375,001 | 393,999 | 375,001 | 393,999 | 16 |
| 2007/02/15 | 384,998 | 387,999 | 378,998 | 386,001 | 8 |
| 2007/02/14 | 375,998 | 384,002 | 370,003 | 383,000 | 24 |
| 2007/02/13 | 378,002 | 390,003 | 375,001 | 381,002 | 26 |
| 2007/02/09 | 369,001 | 384,002 | 360,000 | 383,000 | 43 |
| 2007/02/08 | 390,999 | 390,999 | 373,999 | 373,999 | 27 |
| 2007/02/07 | 403,000 | 403,000 | 390,999 | 392,001 | 16 |
| 2007/02/06 | 390,003 | 407,999 | 390,003 | 407,999 | 20 |
| 2007/02/05 | 403,000 | 410,003 | 390,003 | 390,003 | 37 |
| 2007/02/02 | 415,001 | 415,001 | 397,000 | 401,002 | 35 |
| 2007/02/01 | 409,001 | 427,999 | 401,998 | 420,000 | 63 |
| 2007/01/31 | 404,002 | 412,001 | 395,998 | 412,001 | 36 |
| 2007/01/30 | 410,003 | 410,003 | 398,002 | 398,002 | 52 |
| 2007/01/29 | 418,002 | 418,002 | 403,000 | 412,997 | 33 |
| 2007/01/26 | 397,000 | 410,003 | 392,997 | 410,003 | 62 |
| 2007/01/25 | 432,997 | 447,999 | 407,003 | 407,003 | 68 |
| 2007/01/24 | 426,001 | 435,001 | 420,000 | 426,001 | 45 |
| 2007/01/23 | 430,003 | 430,003 | 420,000 | 420,000 | 50 |
| 2007/01/22 | 449,001 | 460,000 | 430,003 | 430,999 | 178 |
| 2007/01/19 | 412,997 | 424,998 | 401,998 | 424,002 | 150 |
| 2007/01/18 | 389,001 | 432,001 | 384,998 | 418,002 | 292 |
| 2007/01/17 | 355,998 | 383,000 | 355,998 | 381,998 | 57 |
| 2007/01/16 | 344,998 | 358,998 | 341,998 | 355,998 | 18 |
| 2007/01/15 | 364,002 | 364,002 | 341,002 | 341,002 | 40 |
| 2007/01/12 | 337,000 | 349,001 | 335,001 | 349,001 | 32 |
| 2007/01/11 | 347,003 | 347,003 | 330,003 | 341,998 | 30 |
| 2007/01/10 | 358,998 | 358,998 | 335,998 | 341,998 | 28 |
| 2007/01/09 | 341,998 | 352,001 | 341,998 | 350,003 | 26 |
| 2007/01/05 | 349,001 | 349,001 | 340,000 | 344,002 | 45 |
| 2007/01/04 | 352,997 | 364,998 | 352,997 | 358,998 | 26 |