ラクト・ジャパン(3139)の株価時系列情報
ラクト・ジャパン(3139)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 | 1,495 | 1,507 | 1,491 | 1,501 | 10,300 |
| 2015/12/29 | 1,480 | 1,514 | 1,480 | 1,500 | 15,200 |
| 2015/12/28 | 1,460 | 1,480 | 1,460 | 1,475 | 9,000 |
| 2015/12/25 | 1,470 | 1,483 | 1,450 | 1,460 | 47,300 |
| 2015/12/24 | 1,491 | 1,491 | 1,466 | 1,475 | 16,700 |
| 2015/12/22 | 1,495 | 1,495 | 1,466 | 1,482 | 10,000 |
| 2015/12/21 | 1,484 | 1,496 | 1,470 | 1,495 | 13,500 |
| 2015/12/18 | 1,500 | 1,500 | 1,487 | 1,487 | 9,000 |
| 2015/12/17 | 1,510 | 1,510 | 1,490 | 1,490 | 21,300 |
| 2015/12/16 | 1,515 | 1,530 | 1,491 | 1,495 | 15,200 |
| 2015/12/15 | 1,485 | 1,505 | 1,480 | 1,494 | 20,200 |
| 2015/12/14 | 1,455 | 1,484 | 1,455 | 1,467 | 13,900 |
| 2015/12/11 | 1,476 | 1,486 | 1,475 | 1,481 | 4,600 |
| 2015/12/10 | 1,495 | 1,498 | 1,471 | 1,476 | 9,900 |
| 2015/12/09 | 1,502 | 1,505 | 1,480 | 1,480 | 12,900 |
| 2015/12/08 | 1,503 | 1,510 | 1,498 | 1,504 | 16,700 |
| 2015/12/07 | 1,508 | 1,514 | 1,500 | 1,501 | 17,800 |
| 2015/12/04 | 1,495 | 1,511 | 1,484 | 1,501 | 23,900 |
| 2015/12/03 | 1,519 | 1,530 | 1,515 | 1,515 | 12,000 |
| 2015/12/02 | 1,528 | 1,528 | 1,516 | 1,516 | 41,000 |
| 2015/12/01 | 1,518 | 1,539 | 1,516 | 1,538 | 14,400 |
| 2015/11/30 | 1,535 | 1,535 | 1,517 | 1,517 | 12,500 |
| 2015/11/27 | 1,550 | 1,550 | 1,520 | 1,535 | 31,400 |
| 2015/11/26 | 1,567 | 1,573 | 1,558 | 1,558 | 37,900 |
| 2015/11/25 | 1,580 | 1,597 | 1,574 | 1,587 | 65,200 |
| 2015/11/24 | 1,526 | 1,570 | 1,526 | 1,567 | 52,500 |
| 2015/11/20 | 1,510 | 1,520 | 1,506 | 1,520 | 21,400 |
| 2015/11/19 | 1,505 | 1,520 | 1,505 | 1,512 | 10,700 |
| 2015/11/18 | 1,519 | 1,519 | 1,503 | 1,503 | 9,500 |
| 2015/11/17 | 1,519 | 1,530 | 1,518 | 1,519 | 5,400 |
| 2015/11/16 | 1,502 | 1,519 | 1,502 | 1,519 | 24,300 |
| 2015/11/13 | 1,508 | 1,518 | 1,499 | 1,510 | 27,600 |
| 2015/11/12 | 1,525 | 1,541 | 1,502 | 1,509 | 22,500 |
| 2015/11/11 | 1,531 | 1,544 | 1,527 | 1,541 | 18,800 |
| 2015/11/10 | 1,525 | 1,536 | 1,513 | 1,533 | 12,700 |
| 2015/11/09 | 1,543 | 1,545 | 1,523 | 1,525 | 15,300 |
| 2015/11/06 | 1,508 | 1,545 | 1,505 | 1,543 | 27,700 |
| 2015/11/05 | 1,500 | 1,520 | 1,500 | 1,507 | 20,700 |
| 2015/11/04 | 1,505 | 1,516 | 1,497 | 1,497 | 31,200 |
| 2015/11/02 | 1,500 | 1,515 | 1,498 | 1,503 | 40,300 |
| 2015/10/30 | 1,530 | 1,532 | 1,503 | 1,516 | 21,200 |
| 2015/10/29 | 1,540 | 1,545 | 1,526 | 1,532 | 18,500 |
| 2015/10/28 | 1,530 | 1,534 | 1,516 | 1,526 | 10,600 |
| 2015/10/27 | 1,530 | 1,537 | 1,510 | 1,521 | 23,700 |
| 2015/10/26 | 1,560 | 1,578 | 1,499 | 1,537 | 50,800 |
| 2015/10/23 | 1,564 | 1,564 | 1,536 | 1,550 | 25,200 |
| 2015/10/22 | 1,500 | 1,539 | 1,498 | 1,535 | 25,100 |
| 2015/10/21 | 1,493 | 1,516 | 1,491 | 1,508 | 30,300 |
| 2015/10/20 | 1,543 | 1,547 | 1,494 | 1,508 | 33,000 |
| 2015/10/19 | 1,568 | 1,568 | 1,520 | 1,528 | 28,800 |
| 2015/10/16 | 1,531 | 1,569 | 1,531 | 1,546 | 36,400 |
| 2015/10/15 | 1,490 | 1,538 | 1,452 | 1,531 | 54,900 |
| 2015/10/14 | 1,513 | 1,535 | 1,467 | 1,485 | 63,800 |
| 2015/10/13 | 1,535 | 1,548 | 1,511 | 1,514 | 38,300 |
| 2015/10/09 | 1,524 | 1,570 | 1,511 | 1,570 | 40,100 |
| 2015/10/08 | 1,526 | 1,557 | 1,511 | 1,521 | 39,500 |
| 2015/10/07 | 1,570 | 1,570 | 1,502 | 1,526 | 65,300 |
| 2015/10/06 | 1,700 | 1,713 | 1,568 | 1,580 | 235,500 |
| 2015/10/05 | 1,680 | 1,710 | 1,589 | 1,658 | 356,600 |
| 2015/10/02 | 1,549 | 1,549 | 1,496 | 1,526 | 63,600 |
| 2015/10/01 | 1,589 | 1,610 | 1,521 | 1,556 | 60,300 |
| 2015/09/30 | 1,555 | 1,595 | 1,530 | 1,552 | 93,800 |
| 2015/09/29 | 1,547 | 1,570 | 1,467 | 1,498 | 135,700 |
| 2015/09/28 | 1,555 | 1,678 | 1,541 | 1,624 | 287,300 |
| 2015/09/25 | 1,490 | 1,570 | 1,458 | 1,548 | 152,600 |
| 2015/09/24 | 1,435 | 1,455 | 1,419 | 1,447 | 18,700 |
| 2015/09/18 | 1,425 | 1,510 | 1,417 | 1,465 | 62,800 |
| 2015/09/17 | 1,424 | 1,444 | 1,385 | 1,425 | 35,800 |
| 2015/09/16 | 1,459 | 1,469 | 1,420 | 1,425 | 43,900 |
| 2015/09/15 | 1,439 | 1,467 | 1,421 | 1,440 | 32,000 |
| 2015/09/14 | 1,480 | 1,485 | 1,405 | 1,430 | 94,800 |
| 2015/09/11 | 1,510 | 1,537 | 1,467 | 1,510 | 136,100 |
| 2015/09/10 | 1,381 | 1,471 | 1,342 | 1,450 | 99,600 |
| 2015/09/09 | 1,365 | 1,398 | 1,305 | 1,351 | 83,400 |
| 2015/09/08 | 1,269 | 1,330 | 1,240 | 1,305 | 74,600 |
| 2015/09/07 | 1,290 | 1,310 | 1,235 | 1,266 | 92,600 |
| 2015/09/04 | 1,390 | 1,416 | 1,300 | 1,320 | 167,700 |
| 2015/09/03 | 1,476 | 1,494 | 1,350 | 1,371 | 180,900 |
| 2015/09/02 | 1,470 | 1,544 | 1,413 | 1,446 | 209,100 |
| 2015/09/01 | 1,533 | 1,638 | 1,502 | 1,510 | 573,900 |
| 2015/08/31 | 1,551 | 1,612 | 1,490 | 1,590 | 791,300 |
| 2015/08/28 | 1,400 | 1,560 | 1,383 | 1,470 | 1,505,200 |