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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,584 | 1,584 | 1,560 | 1,582 | 8,500 |
| 2016/12/29 | 1,595 | 1,595 | 1,580 | 1,585 | 5,500 |
| 2016/12/28 | 1,570 | 1,595 | 1,570 | 1,595 | 8,500 |
| 2016/12/27 | 1,548 | 1,574 | 1,541 | 1,574 | 7,100 |
| 2016/12/26 | 1,567 | 1,567 | 1,535 | 1,536 | 19,000 |
| 2016/12/22 | 1,564 | 1,566 | 1,556 | 1,557 | 6,700 |
| 2016/12/21 | 1,566 | 1,566 | 1,550 | 1,557 | 11,500 |
| 2016/12/20 | 1,559 | 1,566 | 1,554 | 1,560 | 6,500 |
| 2016/12/19 | 1,542 | 1,569 | 1,542 | 1,560 | 5,100 |
| 2016/12/16 | 1,560 | 1,574 | 1,550 | 1,574 | 10,200 |
| 2016/12/15 | 1,580 | 1,580 | 1,550 | 1,575 | 3,800 |
| 2016/12/14 | 1,570 | 1,595 | 1,570 | 1,580 | 2,400 |
| 2016/12/13 | 1,569 | 1,571 | 1,550 | 1,569 | 6,500 |
| 2016/12/12 | 1,589 | 1,596 | 1,549 | 1,558 | 5,700 |
| 2016/12/09 | 1,574 | 1,590 | 1,565 | 1,586 | 12,000 |
| 2016/12/08 | 1,610 | 1,620 | 1,548 | 1,553 | 17,500 |
| 2016/12/07 | 1,579 | 1,663 | 1,579 | 1,635 | 35,500 |
| 2016/12/06 | 1,574 | 1,580 | 1,561 | 1,580 | 5,800 |
| 2016/12/05 | 1,576 | 1,576 | 1,547 | 1,560 | 12,600 |
| 2016/12/02 | 1,567 | 1,588 | 1,555 | 1,576 | 3,600 |
| 2016/12/01 | 1,620 | 1,620 | 1,580 | 1,581 | 17,800 |
| 2016/11/30 | 1,580 | 1,617 | 1,550 | 1,606 | 32,800 |
| 2016/11/29 | 1,559 | 1,576 | 1,548 | 1,573 | 17,900 |
| 2016/11/28 | 1,543 | 1,581 | 1,535 | 1,544 | 44,400 |
| 2016/11/25 | 1,554 | 1,554 | 1,505 | 1,534 | 79,500 |
| 2016/11/24 | 1,540 | 1,562 | 1,536 | 1,552 | 32,200 |
| 2016/11/22 | 1,525 | 1,545 | 1,506 | 1,545 | 41,600 |
| 2016/11/21 | 1,522 | 1,532 | 1,510 | 1,531 | 44,700 |
| 2016/11/18 | 1,475 | 1,507 | 1,470 | 1,505 | 49,900 |
| 2016/11/17 | 1,470 | 1,486 | 1,470 | 1,475 | 3,900 |
| 2016/11/16 | 1,500 | 1,500 | 1,485 | 1,485 | 21,900 |
| 2016/11/15 | 1,478 | 1,494 | 1,460 | 1,489 | 11,000 |
| 2016/11/14 | 1,460 | 1,489 | 1,444 | 1,465 | 10,800 |
| 2016/11/11 | 1,439 | 1,500 | 1,439 | 1,458 | 38,800 |
| 2016/11/10 | 1,450 | 1,467 | 1,430 | 1,433 | 11,100 |
| 2016/11/09 | 1,430 | 1,460 | 1,385 | 1,415 | 22,800 |
| 2016/11/08 | 1,444 | 1,465 | 1,435 | 1,435 | 7,100 |
| 2016/11/07 | 1,465 | 1,479 | 1,433 | 1,443 | 21,400 |
| 2016/11/04 | 1,394 | 1,440 | 1,390 | 1,440 | 10,500 |
| 2016/11/02 | 1,432 | 1,432 | 1,400 | 1,416 | 9,000 |
| 2016/11/01 | 1,438 | 1,444 | 1,423 | 1,437 | 5,800 |
| 2016/10/31 | 1,440 | 1,443 | 1,430 | 1,437 | 16,700 |
| 2016/10/28 | 1,411 | 1,428 | 1,410 | 1,423 | 9,300 |
| 2016/10/27 | 1,405 | 1,416 | 1,405 | 1,416 | 3,600 |
| 2016/10/26 | 1,424 | 1,424 | 1,404 | 1,416 | 5,800 |
| 2016/10/25 | 1,423 | 1,425 | 1,400 | 1,421 | 14,200 |
| 2016/10/24 | 1,420 | 1,426 | 1,410 | 1,423 | 9,000 |
| 2016/10/21 | 1,428 | 1,428 | 1,404 | 1,411 | 7,800 |
| 2016/10/20 | 1,430 | 1,430 | 1,405 | 1,411 | 7,200 |
| 2016/10/19 | 1,380 | 1,425 | 1,380 | 1,415 | 11,400 |
| 2016/10/18 | 1,379 | 1,390 | 1,372 | 1,372 | 9,200 |
| 2016/10/17 | 1,390 | 1,390 | 1,380 | 1,380 | 3,200 |
| 2016/10/14 | 1,379 | 1,382 | 1,355 | 1,377 | 3,200 |
| 2016/10/13 | 1,350 | 1,385 | 1,335 | 1,377 | 23,700 |
| 2016/10/12 | 1,390 | 1,420 | 1,390 | 1,403 | 6,700 |
| 2016/10/11 | 1,412 | 1,412 | 1,390 | 1,390 | 10,700 |
| 2016/10/07 | 1,414 | 1,420 | 1,401 | 1,420 | 5,800 |
| 2016/10/06 | 1,425 | 1,429 | 1,412 | 1,414 | 6,400 |
| 2016/10/05 | 1,420 | 1,427 | 1,408 | 1,420 | 11,300 |
| 2016/10/04 | 1,422 | 1,435 | 1,417 | 1,417 | 13,700 |
| 2016/10/03 | 1,418 | 1,440 | 1,418 | 1,430 | 9,300 |
| 2016/09/30 | 1,383 | 1,406 | 1,383 | 1,387 | 9,700 |
| 2016/09/29 | 1,380 | 1,398 | 1,376 | 1,397 | 4,900 |
| 2016/09/28 | 1,395 | 1,419 | 1,376 | 1,389 | 14,900 |
| 2016/09/27 | 1,360 | 1,397 | 1,357 | 1,397 | 10,900 |
| 2016/09/26 | 1,345 | 1,380 | 1,345 | 1,360 | 15,300 |
| 2016/09/23 | 1,340 | 1,340 | 1,320 | 1,334 | 4,500 |
| 2016/09/21 | 1,321 | 1,335 | 1,316 | 1,320 | 11,100 |
| 2016/09/20 | 1,317 | 1,349 | 1,317 | 1,332 | 11,100 |
| 2016/09/16 | 1,290 | 1,322 | 1,290 | 1,301 | 17,300 |
| 2016/09/15 | 1,275 | 1,284 | 1,274 | 1,274 | 7,900 |
| 2016/09/14 | 1,285 | 1,285 | 1,255 | 1,270 | 6,000 |
| 2016/09/13 | 1,281 | 1,290 | 1,274 | 1,286 | 15,900 |
| 2016/09/12 | 1,263 | 1,274 | 1,260 | 1,272 | 13,700 |
| 2016/09/09 | 1,247 | 1,265 | 1,247 | 1,260 | 3,600 |
| 2016/09/08 | 1,237 | 1,245 | 1,233 | 1,245 | 2,500 |
| 2016/09/07 | 1,223 | 1,239 | 1,221 | 1,232 | 3,700 |
| 2016/09/06 | 1,216 | 1,223 | 1,210 | 1,223 | 8,400 |
| 2016/09/05 | 1,218 | 1,218 | 1,210 | 1,216 | 1,600 |
| 2016/09/02 | 1,220 | 1,220 | 1,202 | 1,210 | 7,600 |
| 2016/09/01 | 1,197 | 1,223 | 1,195 | 1,223 | 6,000 |
| 2016/08/31 | 1,186 | 1,198 | 1,181 | 1,194 | 5,400 |
| 2016/08/30 | 1,195 | 1,199 | 1,183 | 1,186 | 8,500 |
| 2016/08/29 | 1,201 | 1,207 | 1,192 | 1,207 | 6,500 |
| 2016/08/26 | 1,210 | 1,210 | 1,196 | 1,208 | 6,800 |
| 2016/08/25 | 1,225 | 1,225 | 1,197 | 1,211 | 6,000 |
| 2016/08/24 | 1,201 | 1,201 | 1,183 | 1,200 | 7,400 |
| 2016/08/23 | 1,200 | 1,213 | 1,190 | 1,201 | 23,100 |
| 2016/08/22 | 1,239 | 1,264 | 1,235 | 1,245 | 18,900 |
| 2016/08/19 | 1,232 | 1,250 | 1,232 | 1,249 | 10,400 |
| 2016/08/18 | 1,237 | 1,240 | 1,234 | 1,236 | 2,100 |
| 2016/08/17 | 1,240 | 1,240 | 1,234 | 1,237 | 5,800 |
| 2016/08/16 | 1,260 | 1,264 | 1,241 | 1,250 | 8,600 |
| 2016/08/15 | 1,249 | 1,265 | 1,246 | 1,258 | 15,200 |
| 2016/08/12 | 1,236 | 1,243 | 1,235 | 1,240 | 7,400 |
| 2016/08/10 | 1,245 | 1,245 | 1,232 | 1,236 | 4,000 |
| 2016/08/09 | 1,230 | 1,245 | 1,224 | 1,245 | 4,500 |
| 2016/08/08 | 1,248 | 1,248 | 1,230 | 1,239 | 2,900 |
| 2016/08/05 | 1,243 | 1,250 | 1,220 | 1,221 | 9,800 |
| 2016/08/04 | 1,250 | 1,250 | 1,239 | 1,243 | 19,600 |
| 2016/08/03 | 1,240 | 1,249 | 1,233 | 1,241 | 1,400 |
| 2016/08/02 | 1,241 | 1,247 | 1,235 | 1,235 | 7,800 |
| 2016/08/01 | 1,249 | 1,255 | 1,247 | 1,247 | 5,600 |
| 2016/07/29 | 1,260 | 1,260 | 1,246 | 1,247 | 3,400 |
| 2016/07/28 | 1,266 | 1,269 | 1,256 | 1,260 | 2,600 |
| 2016/07/27 | 1,275 | 1,275 | 1,263 | 1,266 | 8,300 |
| 2016/07/26 | 1,282 | 1,284 | 1,270 | 1,270 | 3,200 |
| 2016/07/25 | 1,275 | 1,283 | 1,261 | 1,282 | 6,500 |
| 2016/07/22 | 1,267 | 1,268 | 1,250 | 1,260 | 4,000 |
| 2016/07/21 | 1,260 | 1,273 | 1,253 | 1,267 | 5,800 |
| 2016/07/20 | 1,251 | 1,263 | 1,244 | 1,255 | 10,500 |
| 2016/07/19 | 1,224 | 1,250 | 1,224 | 1,250 | 5,500 |
| 2016/07/15 | 1,232 | 1,245 | 1,200 | 1,211 | 33,700 |
| 2016/07/14 | 1,229 | 1,250 | 1,226 | 1,226 | 17,000 |
| 2016/07/13 | 1,257 | 1,258 | 1,205 | 1,226 | 48,000 |
| 2016/07/12 | 1,300 | 1,307 | 1,283 | 1,287 | 18,100 |
| 2016/07/11 | 1,330 | 1,339 | 1,282 | 1,309 | 22,400 |
| 2016/07/08 | 1,300 | 1,316 | 1,295 | 1,316 | 16,800 |
| 2016/07/07 | 1,278 | 1,291 | 1,261 | 1,287 | 3,500 |
| 2016/07/06 | 1,294 | 1,294 | 1,253 | 1,258 | 6,700 |
| 2016/07/05 | 1,298 | 1,298 | 1,286 | 1,294 | 7,200 |
| 2016/07/04 | 1,270 | 1,281 | 1,263 | 1,281 | 23,300 |
| 2016/07/01 | 1,256 | 1,260 | 1,250 | 1,258 | 5,500 |
| 2016/06/30 | 1,266 | 1,266 | 1,246 | 1,256 | 9,300 |
| 2016/06/29 | 1,249 | 1,255 | 1,248 | 1,255 | 12,200 |
| 2016/06/28 | 1,217 | 1,241 | 1,185 | 1,238 | 4,400 |
| 2016/06/27 | 1,156 | 1,195 | 1,153 | 1,195 | 8,000 |
| 2016/06/24 | 1,268 | 1,268 | 1,150 | 1,150 | 11,300 |
| 2016/06/23 | 1,245 | 1,261 | 1,243 | 1,261 | 1,800 |
| 2016/06/22 | 1,260 | 1,270 | 1,246 | 1,266 | 25,900 |
| 2016/06/21 | 1,250 | 1,253 | 1,233 | 1,241 | 12,500 |
| 2016/06/20 | 1,218 | 1,224 | 1,205 | 1,216 | 5,700 |
| 2016/06/17 | 1,201 | 1,222 | 1,201 | 1,205 | 3,500 |
| 2016/06/16 | 1,232 | 1,232 | 1,198 | 1,200 | 7,200 |
| 2016/06/15 | 1,230 | 1,235 | 1,219 | 1,219 | 3,700 |
| 2016/06/14 | 1,245 | 1,245 | 1,214 | 1,232 | 9,400 |
| 2016/06/13 | 1,255 | 1,257 | 1,235 | 1,245 | 11,500 |
| 2016/06/10 | 1,245 | 1,249 | 1,242 | 1,247 | 3,800 |
| 2016/06/09 | 1,237 | 1,252 | 1,237 | 1,245 | 6,700 |
| 2016/06/08 | 1,225 | 1,235 | 1,225 | 1,235 | 3,500 |
| 2016/06/07 | 1,228 | 1,232 | 1,225 | 1,225 | 5,500 |
| 2016/06/06 | 1,219 | 1,232 | 1,215 | 1,230 | 8,000 |
| 2016/06/03 | 1,232 | 1,234 | 1,216 | 1,218 | 6,200 |
| 2016/06/02 | 1,248 | 1,248 | 1,226 | 1,232 | 8,900 |
| 2016/06/01 | 1,225 | 1,240 | 1,225 | 1,239 | 7,000 |
| 2016/05/31 | 1,226 | 1,232 | 1,221 | 1,225 | 10,500 |
| 2016/05/30 | 1,220 | 1,230 | 1,216 | 1,225 | 9,800 |
| 2016/05/27 | 1,206 | 1,227 | 1,204 | 1,212 | 33,000 |
| 2016/05/26 | 1,264 | 1,264 | 1,241 | 1,242 | 83,700 |
| 2016/05/25 | 1,269 | 1,269 | 1,256 | 1,264 | 17,600 |
| 2016/05/24 | 1,253 | 1,265 | 1,251 | 1,256 | 6,100 |
| 2016/05/23 | 1,252 | 1,255 | 1,248 | 1,249 | 7,700 |
| 2016/05/20 | 1,245 | 1,254 | 1,243 | 1,254 | 5,700 |
| 2016/05/19 | 1,260 | 1,260 | 1,250 | 1,253 | 4,600 |
| 2016/05/18 | 1,272 | 1,274 | 1,259 | 1,262 | 5,000 |
| 2016/05/17 | 1,267 | 1,275 | 1,267 | 1,271 | 3,100 |
| 2016/05/16 | 1,273 | 1,273 | 1,263 | 1,267 | 3,500 |
| 2016/05/13 | 1,271 | 1,275 | 1,268 | 1,273 | 3,300 |
| 2016/05/12 | 1,264 | 1,273 | 1,263 | 1,270 | 5,300 |
| 2016/05/11 | 1,275 | 1,276 | 1,263 | 1,263 | 8,900 |
| 2016/05/10 | 1,270 | 1,274 | 1,264 | 1,270 | 4,000 |
| 2016/05/09 | 1,280 | 1,280 | 1,262 | 1,264 | 8,000 |
| 2016/05/06 | 1,253 | 1,264 | 1,253 | 1,261 | 4,200 |
| 2016/05/02 | 1,250 | 1,260 | 1,250 | 1,251 | 5,500 |
| 2016/04/28 | 1,260 | 1,264 | 1,250 | 1,250 | 4,800 |
| 2016/04/27 | 1,252 | 1,262 | 1,251 | 1,255 | 4,100 |
| 2016/04/26 | 1,264 | 1,270 | 1,260 | 1,260 | 3,900 |
| 2016/04/25 | 1,258 | 1,264 | 1,255 | 1,264 | 4,500 |
| 2016/04/22 | 1,250 | 1,266 | 1,250 | 1,258 | 8,500 |
| 2016/04/21 | 1,276 | 1,276 | 1,256 | 1,268 | 6,500 |
| 2016/04/20 | 1,283 | 1,294 | 1,262 | 1,264 | 7,800 |
| 2016/04/19 | 1,281 | 1,294 | 1,273 | 1,283 | 5,100 |
| 2016/04/18 | 1,295 | 1,295 | 1,260 | 1,281 | 11,400 |
| 2016/04/15 | 1,259 | 1,280 | 1,258 | 1,270 | 7,100 |
| 2016/04/14 | 1,251 | 1,263 | 1,245 | 1,257 | 7,200 |
| 2016/04/13 | 1,240 | 1,259 | 1,240 | 1,244 | 5,900 |
| 2016/04/12 | 1,263 | 1,263 | 1,242 | 1,250 | 6,400 |
| 2016/04/11 | 1,221 | 1,257 | 1,220 | 1,244 | 11,700 |
| 2016/04/08 | 1,206 | 1,232 | 1,200 | 1,221 | 6,400 |
| 2016/04/07 | 1,192 | 1,224 | 1,190 | 1,208 | 4,700 |
| 2016/04/06 | 1,215 | 1,215 | 1,197 | 1,211 | 4,200 |
| 2016/04/05 | 1,200 | 1,218 | 1,186 | 1,186 | 11,000 |
| 2016/04/04 | 1,193 | 1,240 | 1,193 | 1,221 | 11,600 |
| 2016/04/01 | 1,255 | 1,255 | 1,199 | 1,206 | 21,800 |
| 2016/03/31 | 1,250 | 1,259 | 1,244 | 1,257 | 9,200 |
| 2016/03/30 | 1,248 | 1,249 | 1,229 | 1,249 | 10,900 |
| 2016/03/29 | 1,180 | 1,219 | 1,180 | 1,219 | 13,000 |
| 2016/03/28 | 1,190 | 1,195 | 1,188 | 1,192 | 5,100 |
| 2016/03/25 | 1,190 | 1,190 | 1,177 | 1,183 | 7,100 |
| 2016/03/24 | 1,176 | 1,185 | 1,173 | 1,175 | 4,700 |
| 2016/03/23 | 1,169 | 1,174 | 1,169 | 1,172 | 3,100 |
| 2016/03/22 | 1,174 | 1,178 | 1,170 | 1,170 | 6,200 |
| 2016/03/18 | 1,174 | 1,176 | 1,150 | 1,154 | 5,800 |
| 2016/03/17 | 1,161 | 1,177 | 1,160 | 1,164 | 10,000 |
| 2016/03/16 | 1,115 | 1,148 | 1,112 | 1,131 | 7,400 |
| 2016/03/15 | 1,106 | 1,122 | 1,104 | 1,115 | 9,000 |
| 2016/03/14 | 1,118 | 1,122 | 1,101 | 1,104 | 13,900 |
| 2016/03/11 | 1,102 | 1,114 | 1,099 | 1,103 | 4,200 |
| 2016/03/10 | 1,098 | 1,111 | 1,097 | 1,097 | 7,400 |
| 2016/03/09 | 1,111 | 1,113 | 1,098 | 1,098 | 2,500 |
| 2016/03/08 | 1,111 | 1,116 | 1,099 | 1,101 | 4,900 |
| 2016/03/07 | 1,103 | 1,117 | 1,090 | 1,100 | 5,100 |
| 2016/03/04 | 1,101 | 1,107 | 1,088 | 1,092 | 12,600 |
| 2016/03/03 | 1,107 | 1,113 | 1,103 | 1,103 | 4,600 |
| 2016/03/02 | 1,110 | 1,110 | 1,095 | 1,101 | 4,200 |
| 2016/03/01 | 1,110 | 1,110 | 1,092 | 1,103 | 4,800 |
| 2016/02/29 | 1,113 | 1,118 | 1,100 | 1,114 | 7,500 |
| 2016/02/26 | 1,113 | 1,113 | 1,098 | 1,102 | 3,300 |
| 2016/02/25 | 1,115 | 1,115 | 1,092 | 1,095 | 3,400 |
| 2016/02/24 | 1,109 | 1,109 | 1,080 | 1,083 | 6,900 |
| 2016/02/23 | 1,122 | 1,123 | 1,109 | 1,109 | 7,000 |
| 2016/02/22 | 1,099 | 1,110 | 1,099 | 1,110 | 3,800 |
| 2016/02/19 | 1,080 | 1,100 | 1,080 | 1,088 | 3,800 |
| 2016/02/18 | 1,086 | 1,091 | 1,056 | 1,079 | 12,900 |
| 2016/02/17 | 1,108 | 1,119 | 1,080 | 1,092 | 12,900 |
| 2016/02/16 | 1,060 | 1,130 | 1,054 | 1,117 | 30,500 |
| 2016/02/15 | 1,019 | 1,019 | 984 | 988 | 20,600 |
| 2016/02/12 | 1,033 | 1,033 | 971 | 979 | 43,500 |
| 2016/02/10 | 1,154 | 1,161 | 1,092 | 1,119 | 14,200 |
| 2016/02/09 | 1,180 | 1,180 | 1,152 | 1,160 | 13,100 |
| 2016/02/08 | 1,175 | 1,197 | 1,175 | 1,184 | 4,700 |
| 2016/02/05 | 1,161 | 1,189 | 1,160 | 1,175 | 8,100 |
| 2016/02/04 | 1,168 | 1,189 | 1,164 | 1,177 | 6,500 |
| 2016/02/03 | 1,174 | 1,190 | 1,160 | 1,187 | 12,300 |
| 2016/02/02 | 1,190 | 1,190 | 1,179 | 1,187 | 6,800 |
| 2016/02/01 | 1,181 | 1,192 | 1,180 | 1,192 | 7,400 |
| 2016/01/29 | 1,171 | 1,187 | 1,168 | 1,180 | 5,400 |
| 2016/01/28 | 1,191 | 1,197 | 1,170 | 1,171 | 15,900 |
| 2016/01/27 | 1,208 | 1,208 | 1,186 | 1,193 | 7,200 |
| 2016/01/26 | 1,185 | 1,214 | 1,177 | 1,200 | 10,900 |
| 2016/01/25 | 1,208 | 1,208 | 1,187 | 1,194 | 5,800 |
| 2016/01/22 | 1,178 | 1,187 | 1,153 | 1,183 | 15,100 |
| 2016/01/21 | 1,150 | 1,178 | 1,150 | 1,170 | 35,200 |
| 2016/01/20 | 1,187 | 1,188 | 1,169 | 1,170 | 28,200 |
| 2016/01/19 | 1,192 | 1,192 | 1,161 | 1,186 | 32,100 |
| 2016/01/18 | 1,161 | 1,169 | 1,088 | 1,162 | 153,700 |
| 2016/01/15 | 1,308 | 1,365 | 1,250 | 1,265 | 310,500 |
| 2016/01/14 | 1,564 | 1,608 | 1,539 | 1,608 | 36,500 |
| 2016/01/13 | 1,565 | 1,596 | 1,540 | 1,583 | 14,800 |
| 2016/01/12 | 1,611 | 1,623 | 1,510 | 1,527 | 59,100 |
| 2016/01/08 | 1,602 | 1,613 | 1,578 | 1,610 | 21,700 |
| 2016/01/07 | 1,633 | 1,634 | 1,577 | 1,592 | 58,400 |
| 2016/01/06 | 1,533 | 1,606 | 1,532 | 1,593 | 65,100 |
| 2016/01/05 | 1,520 | 1,522 | 1,507 | 1,515 | 5,900 |
| 2016/01/04 | 1,528 | 1,547 | 1,507 | 1,508 | 21,200 |