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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,780 | 4,935 | 4,725 | 4,825 | 71,700 |
| 2017/12/28 | 4,755 | 4,870 | 4,660 | 4,710 | 56,800 |
| 2017/12/27 | 4,630 | 5,080 | 4,615 | 4,745 | 153,300 |
| 2017/12/26 | 4,640 | 4,700 | 4,505 | 4,560 | 57,200 |
| 2017/12/25 | 4,640 | 4,745 | 4,595 | 4,615 | 40,000 |
| 2017/12/22 | 4,720 | 4,755 | 4,575 | 4,585 | 53,600 |
| 2017/12/21 | 4,530 | 4,780 | 4,530 | 4,780 | 83,600 |
| 2017/12/20 | 4,380 | 4,590 | 4,370 | 4,525 | 45,000 |
| 2017/12/19 | 4,355 | 4,410 | 4,270 | 4,390 | 26,100 |
| 2017/12/18 | 4,335 | 4,350 | 4,240 | 4,345 | 29,600 |
| 2017/12/15 | 4,300 | 4,300 | 4,090 | 4,220 | 72,400 |
| 2017/12/14 | 4,480 | 4,485 | 4,260 | 4,325 | 79,900 |
| 2017/12/13 | 4,400 | 4,555 | 4,385 | 4,485 | 95,200 |
| 2017/12/12 | 4,470 | 4,485 | 4,280 | 4,400 | 67,300 |
| 2017/12/11 | 4,200 | 4,440 | 4,200 | 4,440 | 127,400 |
| 2017/12/08 | 4,200 | 4,200 | 4,125 | 4,155 | 34,900 |
| 2017/12/07 | 4,075 | 4,200 | 4,075 | 4,175 | 52,600 |
| 2017/12/06 | 4,070 | 4,150 | 4,030 | 4,075 | 30,600 |
| 2017/12/05 | 4,000 | 4,100 | 3,960 | 4,060 | 26,500 |
| 2017/12/04 | 3,995 | 4,070 | 3,975 | 4,050 | 28,000 |
| 2017/12/01 | 4,100 | 4,125 | 3,980 | 3,985 | 31,400 |
| 2017/11/30 | 4,020 | 4,190 | 4,020 | 4,110 | 59,100 |
| 2017/11/29 | 4,010 | 4,050 | 4,000 | 4,015 | 24,100 |
| 2017/11/28 | 3,960 | 4,035 | 3,930 | 4,010 | 39,500 |
| 2017/11/27 | 4,085 | 4,085 | 3,965 | 3,975 | 71,900 |
| 2017/11/24 | 4,060 | 4,165 | 4,045 | 4,100 | 71,300 |
| 2017/11/22 | 4,005 | 4,050 | 3,995 | 4,050 | 26,100 |
| 2017/11/21 | 3,985 | 4,035 | 3,950 | 4,015 | 48,700 |
| 2017/11/20 | 3,940 | 3,985 | 3,905 | 3,965 | 32,000 |
| 2017/11/17 | 3,850 | 3,935 | 3,800 | 3,910 | 65,400 |
| 2017/11/16 | 3,870 | 3,940 | 3,780 | 3,800 | 53,800 |
| 2017/11/15 | 3,930 | 3,950 | 3,710 | 3,845 | 113,600 |
| 2017/11/14 | 4,055 | 4,125 | 3,930 | 3,950 | 54,400 |
| 2017/11/13 | 3,980 | 4,065 | 3,945 | 4,055 | 51,100 |
| 2017/11/10 | 3,890 | 3,980 | 3,875 | 3,950 | 55,600 |
| 2017/11/09 | 3,965 | 3,970 | 3,835 | 3,905 | 99,300 |
| 2017/11/08 | 4,010 | 4,030 | 3,915 | 3,930 | 68,300 |
| 2017/11/07 | 4,005 | 4,160 | 3,965 | 4,030 | 78,900 |
| 2017/11/06 | 4,000 | 4,015 | 3,960 | 3,975 | 34,200 |
| 2017/11/02 | 4,090 | 4,090 | 3,940 | 4,010 | 55,500 |
| 2017/11/01 | 4,150 | 4,160 | 4,030 | 4,070 | 74,000 |
| 2017/10/31 | 4,155 | 4,190 | 4,075 | 4,110 | 78,700 |
| 2017/10/30 | 4,235 | 4,270 | 4,110 | 4,205 | 289,700 |
| 2017/10/27 | 4,130 | 4,195 | 4,105 | 4,180 | 83,100 |
| 2017/10/26 | 4,000 | 4,135 | 4,000 | 4,115 | 63,300 |
| 2017/10/25 | 4,155 | 4,155 | 4,005 | 4,025 | 50,700 |
| 2017/10/24 | 3,920 | 4,110 | 3,910 | 4,105 | 95,100 |
| 2017/10/23 | 3,880 | 3,890 | 3,810 | 3,870 | 46,400 |
| 2017/10/20 | 3,850 | 3,890 | 3,835 | 3,860 | 24,500 |
| 2017/10/19 | 3,905 | 3,905 | 3,835 | 3,865 | 36,600 |
| 2017/10/18 | 3,975 | 3,990 | 3,880 | 3,880 | 74,200 |
| 2017/10/17 | 4,025 | 4,045 | 3,910 | 3,950 | 62,300 |
| 2017/10/16 | 4,080 | 4,080 | 3,965 | 4,000 | 62,800 |
| 2017/10/13 | 4,085 | 4,145 | 3,850 | 4,000 | 267,500 |
| 2017/10/12 | 4,250 | 4,335 | 4,125 | 4,295 | 200,300 |
| 2017/10/11 | 4,045 | 4,195 | 4,040 | 4,195 | 192,000 |
| 2017/10/10 | 3,950 | 4,075 | 3,925 | 4,010 | 100,200 |
| 2017/10/06 | 3,905 | 3,965 | 3,860 | 3,950 | 57,200 |
| 2017/10/05 | 4,000 | 4,000 | 3,905 | 3,925 | 51,400 |
| 2017/10/04 | 4,030 | 4,040 | 3,960 | 4,005 | 41,100 |
| 2017/10/03 | 3,960 | 4,085 | 3,930 | 3,985 | 76,700 |
| 2017/10/02 | 3,875 | 3,970 | 3,875 | 3,950 | 41,300 |
| 2017/09/29 | 3,890 | 3,900 | 3,825 | 3,875 | 23,300 |
| 2017/09/28 | 3,825 | 3,900 | 3,815 | 3,870 | 24,300 |
| 2017/09/27 | 3,850 | 3,895 | 3,815 | 3,815 | 39,000 |
| 2017/09/26 | 3,880 | 3,885 | 3,800 | 3,830 | 37,600 |
| 2017/09/25 | 3,845 | 3,920 | 3,835 | 3,890 | 46,700 |
| 2017/09/22 | 3,825 | 3,855 | 3,735 | 3,855 | 59,200 |
| 2017/09/21 | 3,875 | 3,940 | 3,815 | 3,820 | 48,400 |
| 2017/09/20 | 4,030 | 4,030 | 3,880 | 3,895 | 47,300 |
| 2017/09/19 | 4,050 | 4,060 | 3,985 | 4,015 | 52,100 |
| 2017/09/15 | 4,035 | 4,065 | 3,955 | 4,050 | 70,300 |
| 2017/09/14 | 3,970 | 4,075 | 3,905 | 3,965 | 117,300 |
| 2017/09/13 | 3,885 | 3,990 | 3,885 | 3,900 | 73,600 |
| 2017/09/12 | 3,990 | 3,990 | 3,820 | 3,865 | 96,800 |
| 2017/09/11 | 3,970 | 4,045 | 3,905 | 3,925 | 98,100 |
| 2017/09/08 | 4,090 | 4,090 | 3,955 | 3,955 | 490,900 |
| 2017/09/07 | 4,150 | 4,315 | 4,135 | 4,145 | 145,500 |
| 2017/09/06 | 4,005 | 4,140 | 3,910 | 4,125 | 107,400 |
| 2017/09/05 | 4,155 | 4,270 | 4,015 | 4,075 | 100,900 |
| 2017/09/04 | 4,295 | 4,345 | 4,055 | 4,140 | 144,400 |
| 2017/09/01 | 4,300 | 4,385 | 4,210 | 4,340 | 120,000 |
| 2017/08/31 | 4,150 | 4,310 | 4,140 | 4,285 | 169,100 |
| 2017/08/30 | 4,045 | 4,150 | 4,000 | 4,120 | 128,800 |
| 2017/08/29 | 4,035 | 4,040 | 3,945 | 3,980 | 139,800 |
| 2017/08/28 | 4,050 | 4,080 | 3,985 | 4,010 | 95,500 |
| 2017/08/25 | 3,930 | 4,075 | 3,925 | 4,035 | 75,700 |
| 2017/08/24 | 4,025 | 4,045 | 3,900 | 3,905 | 60,700 |
| 2017/08/23 | 4,210 | 4,210 | 4,010 | 4,025 | 130,800 |
| 2017/08/22 | 3,940 | 4,210 | 3,880 | 4,185 | 172,400 |
| 2017/08/21 | 3,690 | 3,910 | 3,650 | 3,870 | 209,700 |
| 2017/08/18 | 3,730 | 3,765 | 3,620 | 3,740 | 33,100 |
| 2017/08/17 | 3,965 | 3,970 | 3,740 | 3,745 | 51,600 |
| 2017/08/16 | 3,915 | 3,960 | 3,865 | 3,900 | 38,700 |
| 2017/08/15 | 4,050 | 4,145 | 3,895 | 3,895 | 47,800 |
| 2017/08/14 | 3,875 | 4,055 | 3,860 | 3,985 | 31,000 |
| 2017/08/10 | 4,030 | 4,060 | 3,915 | 4,045 | 32,200 |
| 2017/08/09 | 4,185 | 4,195 | 3,945 | 4,090 | 47,400 |
| 2017/08/08 | 4,290 | 4,315 | 4,165 | 4,190 | 26,900 |
| 2017/08/07 | 4,320 | 4,320 | 4,220 | 4,235 | 14,500 |
| 2017/08/04 | 4,200 | 4,325 | 4,190 | 4,305 | 23,500 |
| 2017/08/03 | 4,400 | 4,435 | 4,155 | 4,250 | 23,900 |
| 2017/08/02 | 4,225 | 4,360 | 4,205 | 4,350 | 25,500 |
| 2017/08/01 | 4,430 | 4,475 | 4,210 | 4,235 | 30,600 |
| 2017/07/31 | 4,450 | 4,450 | 4,075 | 4,360 | 81,900 |
| 2017/07/28 | 4,535 | 4,645 | 4,370 | 4,465 | 79,400 |
| 2017/07/27 | 4,210 | 4,660 | 4,210 | 4,605 | 150,000 |
| 2017/07/26 | 4,135 | 4,255 | 3,985 | 4,220 | 99,400 |
| 2017/07/25 | 3,850 | 4,230 | 3,825 | 4,140 | 180,300 |
| 2017/07/24 | 3,540 | 3,840 | 3,495 | 3,800 | 111,800 |
| 2017/07/21 | 3,460 | 3,545 | 3,410 | 3,540 | 36,300 |
| 2017/07/20 | 3,480 | 3,495 | 3,395 | 3,455 | 32,900 |
| 2017/07/19 | 3,375 | 3,500 | 3,360 | 3,475 | 46,700 |
| 2017/07/18 | 3,510 | 3,520 | 3,340 | 3,400 | 75,400 |
| 2017/07/14 | 3,610 | 3,620 | 3,475 | 3,540 | 66,800 |
| 2017/07/13 | 3,785 | 3,795 | 3,535 | 3,650 | 109,600 |
| 2017/07/12 | 3,825 | 3,960 | 3,800 | 3,925 | 56,900 |
| 2017/07/11 | 3,885 | 3,885 | 3,785 | 3,825 | 23,500 |
| 2017/07/10 | 3,890 | 3,890 | 3,760 | 3,880 | 50,800 |
| 2017/07/07 | 3,960 | 3,985 | 3,820 | 3,855 | 67,400 |
| 2017/07/06 | 4,085 | 4,135 | 3,925 | 4,000 | 170,800 |
| 2017/07/05 | 3,710 | 3,805 | 3,610 | 3,805 | 20,700 |
| 2017/07/04 | 3,810 | 3,810 | 3,610 | 3,675 | 30,500 |
| 2017/07/03 | 3,670 | 3,825 | 3,670 | 3,750 | 28,300 |
| 2017/06/30 | 3,545 | 3,600 | 3,460 | 3,600 | 17,600 |
| 2017/06/29 | 3,730 | 3,730 | 3,520 | 3,560 | 32,200 |
| 2017/06/28 | 3,755 | 3,805 | 3,655 | 3,660 | 26,400 |
| 2017/06/27 | 3,835 | 3,850 | 3,760 | 3,825 | 19,500 |
| 2017/06/26 | 3,660 | 3,790 | 3,660 | 3,765 | 22,600 |
| 2017/06/23 | 3,780 | 3,855 | 3,560 | 3,660 | 60,700 |
| 2017/06/22 | 3,920 | 4,000 | 3,745 | 3,830 | 40,600 |
| 2017/06/21 | 3,790 | 4,000 | 3,715 | 3,860 | 79,400 |
| 2017/06/20 | 3,615 | 3,780 | 3,615 | 3,735 | 30,400 |
| 2017/06/19 | 3,720 | 3,755 | 3,665 | 3,685 | 36,500 |
| 2017/06/16 | 3,435 | 3,855 | 3,435 | 3,790 | 68,300 |
| 2017/06/15 | 3,380 | 3,475 | 3,255 | 3,430 | 26,700 |
| 2017/06/14 | 3,490 | 3,550 | 3,360 | 3,390 | 34,900 |
| 2017/06/13 | 3,215 | 3,470 | 3,215 | 3,430 | 48,600 |
| 2017/06/12 | 3,240 | 3,300 | 3,180 | 3,270 | 14,700 |
| 2017/06/09 | 3,230 | 3,305 | 3,180 | 3,300 | 16,700 |
| 2017/06/08 | 3,330 | 3,375 | 3,190 | 3,220 | 25,800 |
| 2017/06/07 | 3,295 | 3,360 | 3,260 | 3,260 | 18,200 |
| 2017/06/06 | 3,305 | 3,450 | 3,150 | 3,300 | 60,900 |
| 2017/06/05 | 3,070 | 3,325 | 3,040 | 3,300 | 58,100 |
| 2017/06/02 | 2,921 | 3,115 | 2,921 | 3,000 | 51,900 |
| 2017/06/01 | 2,919 | 2,919 | 2,852 | 2,908 | 53,900 |
| 2017/05/31 | 2,725 | 2,769 | 2,700 | 2,769 | 20,500 |
| 2017/05/30 | 2,775 | 2,789 | 2,674 | 2,678 | 33,200 |
| 2017/05/29 | 2,750 | 2,948 | 2,749 | 2,796 | 60,200 |
| 2017/05/26 | 2,831 | 2,853 | 2,701 | 2,701 | 95,400 |
| 2017/05/25 | 2,836 | 2,878 | 2,836 | 2,841 | 22,200 |
| 2017/05/24 | 2,900 | 2,900 | 2,820 | 2,865 | 25,100 |
| 2017/05/23 | 2,837 | 2,920 | 2,831 | 2,884 | 28,400 |
| 2017/05/22 | 2,897 | 2,897 | 2,821 | 2,850 | 14,400 |
| 2017/05/19 | 2,952 | 2,952 | 2,768 | 2,817 | 34,600 |
| 2017/05/18 | 2,880 | 2,947 | 2,862 | 2,947 | 11,400 |
| 2017/05/17 | 2,914 | 2,980 | 2,901 | 2,980 | 12,700 |
| 2017/05/16 | 2,950 | 2,995 | 2,930 | 2,930 | 15,700 |
| 2017/05/15 | 2,936 | 2,940 | 2,850 | 2,940 | 19,500 |
| 2017/05/12 | 2,929 | 2,980 | 2,850 | 2,911 | 27,200 |
| 2017/05/11 | 2,950 | 2,950 | 2,800 | 2,925 | 51,400 |
| 2017/05/10 | 2,810 | 2,990 | 2,810 | 2,980 | 48,100 |
| 2017/05/09 | 2,700 | 2,841 | 2,681 | 2,802 | 67,800 |
| 2017/05/08 | 2,710 | 2,724 | 2,655 | 2,665 | 33,000 |
| 2017/05/02 | 2,704 | 2,758 | 2,676 | 2,685 | 24,300 |
| 2017/05/01 | 2,778 | 2,898 | 2,650 | 2,650 | 55,600 |
| 2017/04/28 | 2,674 | 2,765 | 2,604 | 2,758 | 43,700 |
| 2017/04/27 | 2,570 | 2,739 | 2,570 | 2,708 | 57,700 |
| 2017/04/26 | 2,565 | 2,595 | 2,539 | 2,577 | 24,600 |
| 2017/04/25 | 2,419 | 2,570 | 2,411 | 2,511 | 37,700 |
| 2017/04/24 | 2,587 | 2,611 | 2,426 | 2,432 | 88,200 |
| 2017/04/21 | 2,388 | 2,635 | 2,387 | 2,635 | 96,000 |
| 2017/04/20 | 2,300 | 2,406 | 2,289 | 2,406 | 66,300 |
| 2017/04/19 | 2,333 | 2,348 | 2,250 | 2,296 | 63,100 |
| 2017/04/18 | 2,235 | 2,334 | 2,183 | 2,334 | 47,400 |
| 2017/04/17 | 2,098 | 2,240 | 2,098 | 2,235 | 74,700 |
| 2017/04/14 | 2,030 | 2,089 | 2,028 | 2,089 | 33,600 |
| 2017/04/13 | 2,051 | 2,080 | 1,994 | 2,030 | 114,600 |
| 2017/04/12 | 1,881 | 1,937 | 1,881 | 1,907 | 12,800 |
| 2017/04/11 | 1,962 | 1,962 | 1,930 | 1,939 | 17,400 |
| 2017/04/10 | 1,944 | 1,978 | 1,904 | 1,936 | 16,300 |
| 2017/04/07 | 1,820 | 1,868 | 1,820 | 1,864 | 8,100 |
| 2017/04/06 | 1,946 | 1,946 | 1,818 | 1,839 | 15,900 |
| 2017/04/05 | 1,894 | 1,926 | 1,894 | 1,914 | 5,500 |
| 2017/04/04 | 1,977 | 1,977 | 1,885 | 1,910 | 19,000 |
| 2017/04/03 | 2,000 | 2,005 | 1,987 | 1,994 | 10,800 |
| 2017/03/31 | 2,001 | 2,006 | 2,000 | 2,000 | 3,200 |
| 2017/03/30 | 2,002 | 2,013 | 1,986 | 2,000 | 7,900 |
| 2017/03/29 | 2,010 | 2,020 | 1,980 | 2,001 | 10,200 |
| 2017/03/28 | 2,010 | 2,013 | 2,001 | 2,010 | 5,800 |
| 2017/03/27 | 2,009 | 2,032 | 1,996 | 2,004 | 7,400 |
| 2017/03/24 | 2,005 | 2,010 | 1,993 | 2,009 | 6,800 |
| 2017/03/23 | 1,999 | 1,999 | 1,982 | 1,999 | 7,300 |
| 2017/03/22 | 1,981 | 1,998 | 1,981 | 1,995 | 5,100 |
| 2017/03/21 | 1,958 | 1,998 | 1,954 | 1,998 | 8,700 |
| 2017/03/17 | 1,973 | 1,973 | 1,941 | 1,941 | 6,200 |
| 2017/03/16 | 1,926 | 1,976 | 1,919 | 1,976 | 9,400 |
| 2017/03/15 | 1,942 | 1,942 | 1,922 | 1,926 | 6,300 |
| 2017/03/14 | 1,905 | 1,929 | 1,905 | 1,926 | 8,200 |
| 2017/03/13 | 1,960 | 1,977 | 1,920 | 1,921 | 11,400 |
| 2017/03/10 | 1,990 | 1,999 | 1,940 | 1,960 | 15,100 |
| 2017/03/09 | 2,012 | 2,012 | 1,988 | 1,988 | 3,600 |
| 2017/03/08 | 2,012 | 2,012 | 1,998 | 2,006 | 5,900 |
| 2017/03/07 | 1,999 | 2,018 | 1,999 | 2,004 | 4,000 |
| 2017/03/06 | 2,026 | 2,029 | 1,998 | 1,998 | 4,600 |
| 2017/03/03 | 2,015 | 2,034 | 2,001 | 2,018 | 7,600 |
| 2017/03/02 | 2,044 | 2,044 | 2,016 | 2,017 | 7,400 |
| 2017/03/01 | 2,000 | 2,021 | 1,981 | 2,015 | 6,300 |
| 2017/02/28 | 2,001 | 2,008 | 1,980 | 1,980 | 7,300 |
| 2017/02/27 | 2,009 | 2,031 | 1,998 | 2,001 | 11,600 |
| 2017/02/24 | 2,046 | 2,046 | 1,988 | 2,009 | 13,100 |
| 2017/02/23 | 1,945 | 2,050 | 1,941 | 2,050 | 25,900 |
| 2017/02/22 | 1,925 | 1,967 | 1,925 | 1,945 | 10,200 |
| 2017/02/21 | 1,960 | 1,980 | 1,920 | 1,938 | 6,000 |
| 2017/02/20 | 1,978 | 1,978 | 1,920 | 1,960 | 13,900 |
| 2017/02/17 | 1,969 | 1,989 | 1,957 | 1,959 | 4,400 |
| 2017/02/16 | 1,980 | 2,040 | 1,941 | 1,969 | 39,300 |
| 2017/02/15 | 1,961 | 1,998 | 1,961 | 1,965 | 17,500 |
| 2017/02/14 | 1,950 | 1,970 | 1,945 | 1,959 | 6,700 |
| 2017/02/13 | 1,915 | 1,939 | 1,915 | 1,939 | 3,800 |
| 2017/02/10 | 1,940 | 1,941 | 1,912 | 1,917 | 9,300 |
| 2017/02/09 | 1,950 | 1,961 | 1,935 | 1,940 | 4,200 |
| 2017/02/08 | 1,926 | 1,971 | 1,920 | 1,950 | 16,400 |
| 2017/02/07 | 1,920 | 1,932 | 1,919 | 1,920 | 9,300 |
| 2017/02/06 | 1,931 | 1,980 | 1,931 | 1,949 | 11,000 |
| 2017/02/03 | 2,002 | 2,018 | 1,940 | 1,940 | 24,100 |
| 2017/02/02 | 2,019 | 2,030 | 2,010 | 2,010 | 16,800 |
| 2017/02/01 | 2,035 | 2,039 | 2,010 | 2,023 | 16,600 |
| 2017/01/31 | 2,059 | 2,109 | 2,005 | 2,028 | 50,700 |
| 2017/01/30 | 2,001 | 2,100 | 2,001 | 2,045 | 59,200 |
| 2017/01/27 | 1,900 | 1,955 | 1,899 | 1,952 | 57,600 |
| 2017/01/26 | 1,842 | 1,844 | 1,820 | 1,825 | 7,300 |
| 2017/01/25 | 1,824 | 1,839 | 1,820 | 1,827 | 9,300 |
| 2017/01/24 | 1,847 | 1,877 | 1,800 | 1,817 | 14,700 |
| 2017/01/23 | 1,821 | 1,849 | 1,821 | 1,848 | 8,200 |
| 2017/01/20 | 1,820 | 1,823 | 1,805 | 1,812 | 17,700 |
| 2017/01/19 | 1,751 | 1,824 | 1,751 | 1,813 | 53,600 |
| 2017/01/18 | 1,700 | 1,735 | 1,700 | 1,724 | 21,700 |
| 2017/01/17 | 1,700 | 1,709 | 1,682 | 1,700 | 17,200 |
| 2017/01/16 | 1,699 | 1,718 | 1,698 | 1,700 | 17,300 |
| 2017/01/13 | 1,701 | 1,724 | 1,692 | 1,699 | 32,400 |
| 2017/01/12 | 1,691 | 1,745 | 1,691 | 1,741 | 47,900 |
| 2017/01/11 | 1,739 | 1,739 | 1,676 | 1,691 | 47,600 |
| 2017/01/10 | 1,710 | 1,746 | 1,699 | 1,739 | 51,800 |
| 2017/01/06 | 1,706 | 1,800 | 1,655 | 1,695 | 131,500 |
| 2017/01/05 | 1,591 | 1,610 | 1,586 | 1,586 | 16,000 |
| 2017/01/04 | 1,582 | 1,592 | 1,581 | 1,586 | 2,900 |