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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,570 | 3,630 | 3,530 | 3,580 | 32,600 |
| 2019/12/27 | 3,520 | 3,620 | 3,515 | 3,585 | 38,200 |
| 2019/12/26 | 3,560 | 3,575 | 3,530 | 3,545 | 23,500 |
| 2019/12/25 | 3,595 | 3,610 | 3,560 | 3,560 | 16,900 |
| 2019/12/24 | 3,520 | 3,595 | 3,520 | 3,595 | 15,500 |
| 2019/12/23 | 3,590 | 3,640 | 3,555 | 3,590 | 41,000 |
| 2019/12/20 | 3,530 | 3,585 | 3,530 | 3,580 | 29,800 |
| 2019/12/19 | 3,520 | 3,575 | 3,490 | 3,560 | 24,700 |
| 2019/12/18 | 3,540 | 3,580 | 3,525 | 3,525 | 19,300 |
| 2019/12/17 | 3,500 | 3,590 | 3,500 | 3,580 | 42,100 |
| 2019/12/16 | 3,450 | 3,530 | 3,450 | 3,500 | 26,300 |
| 2019/12/13 | 3,480 | 3,490 | 3,445 | 3,450 | 36,600 |
| 2019/12/12 | 3,510 | 3,515 | 3,445 | 3,445 | 32,000 |
| 2019/12/11 | 3,500 | 3,540 | 3,485 | 3,510 | 36,100 |
| 2019/12/10 | 3,460 | 3,585 | 3,450 | 3,545 | 92,000 |
| 2019/12/09 | 3,485 | 3,495 | 3,425 | 3,460 | 32,400 |
| 2019/12/06 | 3,475 | 3,535 | 3,475 | 3,485 | 29,400 |
| 2019/12/05 | 3,440 | 3,515 | 3,435 | 3,510 | 43,100 |
| 2019/12/04 | 3,355 | 3,445 | 3,355 | 3,440 | 52,800 |
| 2019/12/03 | 3,420 | 3,425 | 3,375 | 3,380 | 75,900 |
| 2019/12/02 | 3,490 | 3,525 | 3,475 | 3,480 | 23,100 |
| 2019/11/29 | 3,490 | 3,555 | 3,490 | 3,515 | 34,700 |
| 2019/11/28 | 3,590 | 3,595 | 3,500 | 3,515 | 31,100 |
| 2019/11/27 | 3,590 | 3,635 | 3,580 | 3,610 | 81,600 |
| 2019/11/26 | 3,555 | 3,615 | 3,550 | 3,560 | 47,800 |
| 2019/11/25 | 3,515 | 3,550 | 3,470 | 3,530 | 40,200 |
| 2019/11/22 | 3,545 | 3,565 | 3,490 | 3,520 | 41,600 |
| 2019/11/21 | 3,515 | 3,570 | 3,500 | 3,555 | 55,800 |
| 2019/11/20 | 3,440 | 3,530 | 3,430 | 3,500 | 61,100 |
| 2019/11/19 | 3,355 | 3,445 | 3,355 | 3,440 | 64,900 |
| 2019/11/18 | 3,410 | 3,415 | 3,340 | 3,340 | 65,800 |
| 2019/11/15 | 3,475 | 3,475 | 3,400 | 3,410 | 98,400 |
| 2019/11/14 | 3,500 | 3,560 | 3,485 | 3,505 | 59,300 |
| 2019/11/13 | 3,535 | 3,535 | 3,495 | 3,500 | 47,600 |
| 2019/11/12 | 3,545 | 3,570 | 3,505 | 3,515 | 42,600 |
| 2019/11/11 | 3,525 | 3,600 | 3,485 | 3,570 | 47,100 |
| 2019/11/08 | 3,540 | 3,580 | 3,500 | 3,515 | 34,400 |
| 2019/11/07 | 3,495 | 3,535 | 3,460 | 3,530 | 40,000 |
| 2019/11/06 | 3,520 | 3,520 | 3,485 | 3,510 | 37,900 |
| 2019/11/05 | 3,555 | 3,585 | 3,490 | 3,525 | 59,100 |
| 2019/11/01 | 3,495 | 3,570 | 3,455 | 3,555 | 52,800 |
| 2019/10/31 | 3,540 | 3,550 | 3,495 | 3,510 | 52,200 |
| 2019/10/30 | 3,590 | 3,590 | 3,500 | 3,525 | 95,300 |
| 2019/10/29 | 3,670 | 3,670 | 3,585 | 3,595 | 31,100 |
| 2019/10/28 | 3,605 | 3,665 | 3,540 | 3,630 | 88,200 |
| 2019/10/25 | 3,720 | 3,730 | 3,580 | 3,600 | 110,900 |
| 2019/10/24 | 3,795 | 3,855 | 3,680 | 3,685 | 87,900 |
| 2019/10/23 | 3,760 | 3,850 | 3,705 | 3,810 | 110,800 |
| 2019/10/21 | 3,680 | 3,765 | 3,620 | 3,735 | 67,100 |
| 2019/10/18 | 3,740 | 3,850 | 3,610 | 3,635 | 95,800 |
| 2019/10/17 | 3,660 | 3,815 | 3,560 | 3,725 | 120,800 |
| 2019/10/16 | 3,545 | 3,680 | 3,435 | 3,665 | 166,400 |
| 2019/10/15 | 3,700 | 3,750 | 3,660 | 3,685 | 56,300 |
| 2019/10/11 | 3,600 | 3,775 | 3,545 | 3,700 | 93,300 |
| 2019/10/10 | 3,670 | 3,695 | 3,600 | 3,615 | 41,500 |
| 2019/10/09 | 3,685 | 3,755 | 3,670 | 3,715 | 49,300 |
| 2019/10/08 | 3,720 | 3,780 | 3,695 | 3,695 | 57,400 |
| 2019/10/07 | 3,830 | 3,835 | 3,735 | 3,750 | 37,700 |
| 2019/10/04 | 3,810 | 3,865 | 3,790 | 3,865 | 35,300 |
| 2019/10/03 | 3,810 | 3,865 | 3,770 | 3,805 | 49,000 |
| 2019/10/02 | 3,800 | 3,885 | 3,785 | 3,885 | 31,600 |
| 2019/10/01 | 3,875 | 3,915 | 3,860 | 3,885 | 20,500 |
| 2019/09/30 | 3,855 | 3,885 | 3,765 | 3,875 | 44,200 |
| 2019/09/27 | 3,795 | 3,945 | 3,735 | 3,885 | 62,000 |
| 2019/09/26 | 3,880 | 3,930 | 3,785 | 3,805 | 60,500 |
| 2019/09/25 | 3,820 | 3,910 | 3,785 | 3,885 | 44,400 |
| 2019/09/24 | 3,820 | 3,895 | 3,815 | 3,850 | 31,500 |
| 2019/09/20 | 3,730 | 3,880 | 3,730 | 3,820 | 72,500 |
| 2019/09/19 | 3,730 | 3,805 | 3,700 | 3,755 | 73,800 |
| 2019/09/18 | 3,590 | 3,760 | 3,590 | 3,710 | 83,300 |
| 2019/09/17 | 3,530 | 3,575 | 3,470 | 3,565 | 42,400 |
| 2019/09/13 | 3,600 | 3,610 | 3,470 | 3,490 | 68,200 |
| 2019/09/12 | 3,635 | 3,640 | 3,565 | 3,570 | 25,100 |
| 2019/09/11 | 3,540 | 3,630 | 3,530 | 3,605 | 27,200 |
| 2019/09/10 | 3,650 | 3,650 | 3,540 | 3,545 | 55,800 |
| 2019/09/09 | 3,665 | 3,690 | 3,625 | 3,680 | 29,000 |
| 2019/09/06 | 3,640 | 3,675 | 3,620 | 3,635 | 26,300 |
| 2019/09/05 | 3,685 | 3,715 | 3,615 | 3,625 | 43,200 |
| 2019/09/04 | 3,735 | 3,760 | 3,660 | 3,675 | 30,700 |
| 2019/09/03 | 3,725 | 3,790 | 3,700 | 3,735 | 39,200 |
| 2019/09/02 | 3,665 | 3,805 | 3,665 | 3,775 | 64,300 |
| 2019/08/30 | 3,610 | 3,705 | 3,530 | 3,685 | 76,500 |
| 2019/08/29 | 3,705 | 3,715 | 3,570 | 3,600 | 56,000 |
| 2019/08/28 | 3,735 | 3,845 | 3,710 | 3,720 | 71,200 |
| 2019/08/27 | 3,635 | 3,825 | 3,610 | 3,775 | 121,200 |
| 2019/08/26 | 3,460 | 3,620 | 3,460 | 3,580 | 91,900 |
| 2019/08/23 | 3,720 | 3,750 | 3,485 | 3,530 | 109,100 |
| 2019/08/22 | 3,605 | 3,740 | 3,540 | 3,720 | 160,400 |
| 2019/08/21 | 3,910 | 3,915 | 3,660 | 3,665 | 180,700 |
| 2019/08/20 | 4,000 | 4,025 | 3,840 | 3,940 | 146,600 |
| 2019/08/19 | 3,910 | 4,100 | 3,785 | 4,065 | 224,000 |
| 2019/08/16 | 3,785 | 3,935 | 3,760 | 3,925 | 141,000 |
| 2019/08/15 | 3,690 | 3,810 | 3,640 | 3,770 | 93,300 |
| 2019/08/14 | 3,695 | 3,810 | 3,680 | 3,795 | 75,700 |
| 2019/08/13 | 3,685 | 3,740 | 3,605 | 3,690 | 53,500 |
| 2019/08/09 | 3,635 | 3,815 | 3,595 | 3,745 | 180,600 |
| 2019/08/08 | 3,540 | 3,635 | 3,400 | 3,590 | 141,400 |
| 2019/08/07 | 3,385 | 3,610 | 3,355 | 3,550 | 222,100 |
| 2019/08/06 | 3,235 | 3,415 | 3,230 | 3,395 | 97,100 |
| 2019/08/05 | 3,335 | 3,415 | 3,280 | 3,305 | 63,300 |
| 2019/08/02 | 3,370 | 3,425 | 3,305 | 3,330 | 95,300 |
| 2019/08/01 | 3,330 | 3,380 | 3,280 | 3,365 | 51,700 |
| 2019/07/31 | 3,385 | 3,440 | 3,335 | 3,355 | 57,700 |
| 2019/07/30 | 3,300 | 3,405 | 3,280 | 3,365 | 160,200 |
| 2019/07/29 | 3,460 | 3,580 | 3,300 | 3,310 | 165,600 |
| 2019/07/26 | 3,305 | 3,435 | 3,275 | 3,420 | 192,600 |
| 2019/07/25 | 3,195 | 3,210 | 3,130 | 3,165 | 157,000 |
| 2019/07/24 | 3,395 | 3,395 | 3,225 | 3,245 | 122,400 |
| 2019/07/23 | 3,350 | 3,490 | 3,340 | 3,415 | 160,000 |
| 2019/07/22 | 3,440 | 3,440 | 3,260 | 3,265 | 115,800 |
| 2019/07/19 | 3,450 | 3,520 | 3,370 | 3,470 | 79,600 |
| 2019/07/18 | 3,585 | 3,600 | 3,415 | 3,445 | 119,300 |
| 2019/07/17 | 3,740 | 3,850 | 3,645 | 3,645 | 125,200 |
| 2019/07/16 | 3,725 | 3,790 | 3,495 | 3,705 | 277,900 |
| 2019/07/12 | 3,570 | 3,610 | 3,480 | 3,585 | 157,500 |
| 2019/07/11 | 3,640 | 3,655 | 3,585 | 3,600 | 49,700 |
| 2019/07/10 | 3,650 | 3,715 | 3,590 | 3,690 | 61,800 |
| 2019/07/09 | 3,700 | 3,745 | 3,635 | 3,660 | 46,700 |
| 2019/07/08 | 3,770 | 3,770 | 3,630 | 3,700 | 68,600 |
| 2019/07/05 | 3,805 | 3,820 | 3,725 | 3,770 | 49,900 |
| 2019/07/04 | 3,760 | 3,830 | 3,650 | 3,810 | 86,300 |
| 2019/07/03 | 3,560 | 3,800 | 3,560 | 3,760 | 144,500 |
| 2019/07/02 | 3,530 | 3,565 | 3,495 | 3,535 | 48,400 |
| 2019/07/01 | 3,620 | 3,625 | 3,475 | 3,530 | 54,800 |
| 2019/06/28 | 3,600 | 3,630 | 3,545 | 3,555 | 51,900 |
| 2019/06/27 | 3,500 | 3,660 | 3,470 | 3,620 | 68,900 |
| 2019/06/26 | 3,630 | 3,635 | 3,445 | 3,500 | 82,100 |
| 2019/06/25 | 3,720 | 3,760 | 3,585 | 3,615 | 66,300 |
| 2019/06/24 | 3,820 | 3,820 | 3,700 | 3,705 | 39,200 |
| 2019/06/21 | 3,860 | 3,915 | 3,785 | 3,790 | 42,400 |
| 2019/06/20 | 3,750 | 3,925 | 3,745 | 3,830 | 90,800 |
| 2019/06/19 | 3,810 | 3,870 | 3,710 | 3,740 | 74,100 |
| 2019/06/18 | 3,825 | 3,890 | 3,760 | 3,805 | 78,200 |
| 2019/06/17 | 3,860 | 3,925 | 3,815 | 3,865 | 80,900 |
| 2019/06/14 | 3,955 | 3,955 | 3,830 | 3,865 | 54,800 |
| 2019/06/13 | 3,950 | 4,000 | 3,815 | 3,895 | 68,700 |
| 2019/06/12 | 4,130 | 4,130 | 3,970 | 3,970 | 50,100 |
| 2019/06/11 | 4,130 | 4,165 | 4,070 | 4,085 | 37,300 |
| 2019/06/10 | 4,020 | 4,140 | 3,975 | 4,130 | 55,400 |
| 2019/06/07 | 4,110 | 4,145 | 3,935 | 3,990 | 91,000 |
| 2019/06/06 | 4,195 | 4,250 | 4,120 | 4,120 | 27,800 |
| 2019/06/05 | 4,270 | 4,280 | 4,115 | 4,195 | 65,800 |
| 2019/06/04 | 4,265 | 4,265 | 4,135 | 4,230 | 38,300 |
| 2019/06/03 | 4,100 | 4,260 | 4,055 | 4,215 | 57,500 |
| 2019/05/31 | 4,150 | 4,210 | 4,105 | 4,110 | 54,700 |
| 2019/05/30 | 4,385 | 4,405 | 4,170 | 4,190 | 82,200 |
| 2019/05/29 | 4,330 | 4,495 | 4,320 | 4,435 | 57,800 |
| 2019/05/28 | 4,485 | 4,485 | 4,305 | 4,380 | 122,700 |
| 2019/05/27 | 4,400 | 4,545 | 4,375 | 4,535 | 63,200 |
| 2019/05/24 | 4,335 | 4,405 | 4,320 | 4,385 | 45,700 |
| 2019/05/23 | 4,300 | 4,400 | 4,290 | 4,350 | 38,300 |
| 2019/05/22 | 4,445 | 4,475 | 4,300 | 4,345 | 39,300 |
| 2019/05/21 | 4,300 | 4,445 | 4,255 | 4,425 | 56,700 |
| 2019/05/20 | 4,260 | 4,360 | 4,215 | 4,360 | 67,900 |
| 2019/05/17 | 4,135 | 4,210 | 4,050 | 4,205 | 67,100 |
| 2019/05/16 | 4,175 | 4,175 | 4,045 | 4,070 | 46,400 |
| 2019/05/15 | 4,270 | 4,285 | 4,130 | 4,175 | 43,300 |
| 2019/05/14 | 3,995 | 4,245 | 3,980 | 4,225 | 111,800 |
| 2019/05/13 | 4,165 | 4,220 | 4,050 | 4,065 | 76,400 |
| 2019/05/10 | 4,215 | 4,270 | 4,100 | 4,115 | 68,200 |
| 2019/05/09 | 4,375 | 4,400 | 4,200 | 4,215 | 40,600 |
| 2019/05/08 | 4,480 | 4,480 | 4,315 | 4,370 | 68,700 |
| 2019/05/07 | 4,550 | 4,635 | 4,465 | 4,480 | 53,800 |
| 2019/04/26 | 4,540 | 4,650 | 4,390 | 4,620 | 165,200 |
| 2019/04/25 | 4,275 | 4,650 | 4,230 | 4,610 | 190,600 |
| 2019/04/24 | 4,315 | 4,315 | 4,085 | 4,305 | 105,200 |
| 2019/04/24 | 1 -> 2.00 分割 | ||||
| 2019/04/23 | 8,410 | 8,620 | 8,340 | 8,350 | 59,400 |
| 2019/04/22 | 8,070 | 8,450 | 7,990 | 8,410 | 146,700 |
| 2019/04/19 | 7,730 | 8,030 | 7,730 | 7,770 | 70,000 |
| 2019/04/18 | 8,020 | 8,040 | 7,720 | 7,730 | 51,200 |
| 2019/04/17 | 8,180 | 8,300 | 7,970 | 8,010 | 70,600 |
| 2019/04/16 | 8,010 | 8,240 | 7,930 | 8,140 | 122,000 |
| 2019/04/15 | 7,550 | 8,000 | 7,210 | 7,880 | 224,500 |
| 2019/04/12 | 8,070 | 8,070 | 7,690 | 7,930 | 106,800 |
| 2019/04/11 | 7,760 | 8,090 | 7,750 | 8,070 | 62,300 |
| 2019/04/10 | 7,720 | 7,830 | 7,650 | 7,710 | 38,300 |
| 2019/04/09 | 7,780 | 7,870 | 7,650 | 7,720 | 39,800 |
| 2019/04/08 | 7,810 | 7,880 | 7,690 | 7,780 | 49,800 |
| 2019/04/05 | 7,910 | 8,130 | 7,680 | 7,760 | 74,700 |
| 2019/04/04 | 7,990 | 8,110 | 7,860 | 7,860 | 52,400 |
| 2019/04/03 | 8,260 | 8,260 | 7,990 | 8,010 | 63,300 |
| 2019/04/02 | 8,940 | 8,970 | 8,320 | 8,320 | 87,800 |
| 2019/04/01 | 9,130 | 9,230 | 8,990 | 8,990 | 40,500 |
| 2019/03/29 | 8,830 | 9,080 | 8,750 | 8,970 | 43,400 |
| 2019/03/28 | 8,700 | 8,830 | 8,550 | 8,830 | 42,100 |
| 2019/03/27 | 8,670 | 8,760 | 8,530 | 8,630 | 36,500 |
| 2019/03/26 | 8,570 | 8,680 | 8,500 | 8,670 | 37,100 |
| 2019/03/25 | 8,460 | 8,580 | 8,370 | 8,570 | 46,200 |
| 2019/03/22 | 8,510 | 8,570 | 8,400 | 8,450 | 20,700 |
| 2019/03/20 | 8,390 | 8,500 | 8,310 | 8,470 | 30,000 |
| 2019/03/19 | 8,440 | 8,490 | 8,330 | 8,410 | 34,300 |
| 2019/03/18 | 8,490 | 8,500 | 8,270 | 8,390 | 38,600 |
| 2019/03/15 | 8,280 | 8,490 | 8,280 | 8,320 | 56,200 |
| 2019/03/14 | 8,120 | 8,270 | 8,090 | 8,220 | 41,500 |
| 2019/03/13 | 8,140 | 8,150 | 7,930 | 7,970 | 40,000 |
| 2019/03/12 | 7,950 | 8,290 | 7,950 | 8,200 | 60,000 |
| 2019/03/11 | 7,620 | 7,930 | 7,620 | 7,890 | 47,300 |
| 2019/03/08 | 7,650 | 7,780 | 7,540 | 7,590 | 41,700 |
| 2019/03/07 | 7,790 | 7,790 | 7,660 | 7,750 | 40,100 |
| 2019/03/06 | 8,010 | 8,010 | 7,850 | 7,850 | 29,700 |
| 2019/03/05 | 8,140 | 8,140 | 8,000 | 8,000 | 41,800 |
| 2019/03/04 | 8,320 | 8,420 | 8,150 | 8,170 | 31,200 |
| 2019/03/01 | 8,220 | 8,290 | 8,120 | 8,270 | 33,700 |
| 2019/02/28 | 8,390 | 8,430 | 8,200 | 8,210 | 38,700 |
| 2019/02/27 | 8,390 | 8,520 | 8,350 | 8,380 | 34,800 |
| 2019/02/26 | 8,490 | 8,490 | 8,330 | 8,390 | 44,300 |
| 2019/02/25 | 8,680 | 8,680 | 8,420 | 8,450 | 34,100 |
| 2019/02/22 | 8,590 | 8,740 | 8,510 | 8,570 | 31,500 |
| 2019/02/21 | 8,540 | 8,760 | 8,350 | 8,720 | 53,900 |
| 2019/02/20 | 8,740 | 8,770 | 8,450 | 8,490 | 55,100 |
| 2019/02/19 | 8,590 | 9,230 | 8,560 | 8,640 | 254,800 |
| 2019/02/18 | 8,190 | 8,370 | 8,190 | 8,290 | 23,700 |
| 2019/02/15 | 8,140 | 8,180 | 8,060 | 8,170 | 13,400 |
| 2019/02/14 | 8,060 | 8,220 | 8,010 | 8,200 | 34,800 |
| 2019/02/13 | 8,260 | 8,300 | 8,100 | 8,110 | 24,700 |
| 2019/02/12 | 8,230 | 8,350 | 8,060 | 8,300 | 31,900 |
| 2019/02/08 | 8,260 | 8,440 | 8,250 | 8,300 | 33,000 |
| 2019/02/07 | 8,500 | 8,500 | 8,330 | 8,470 | 30,700 |
| 2019/02/06 | 8,280 | 8,560 | 8,260 | 8,500 | 64,100 |
| 2019/02/05 | 8,400 | 8,470 | 8,180 | 8,240 | 36,100 |
| 2019/02/04 | 8,220 | 8,440 | 8,180 | 8,370 | 56,100 |
| 2019/02/01 | 7,900 | 8,090 | 7,740 | 8,040 | 53,500 |
| 2019/01/31 | 7,730 | 8,030 | 7,730 | 7,880 | 120,100 |
| 2019/01/30 | 7,550 | 7,560 | 7,350 | 7,400 | 27,300 |
| 2019/01/29 | 7,480 | 7,600 | 7,310 | 7,570 | 31,200 |
| 2019/01/28 | 7,410 | 7,660 | 7,410 | 7,480 | 37,400 |
| 2019/01/25 | 7,510 | 7,780 | 7,370 | 7,380 | 61,800 |
| 2019/01/24 | 7,360 | 7,810 | 7,270 | 7,730 | 94,500 |
| 2019/01/23 | 7,120 | 7,420 | 6,970 | 7,360 | 62,100 |
| 2019/01/22 | 7,260 | 7,340 | 7,060 | 7,110 | 48,900 |
| 2019/01/21 | 7,790 | 7,910 | 7,300 | 7,300 | 83,100 |
| 2019/01/18 | 7,500 | 7,940 | 7,420 | 7,760 | 108,800 |
| 2019/01/17 | 7,540 | 7,810 | 7,230 | 7,360 | 116,500 |
| 2019/01/16 | 7,130 | 7,730 | 6,450 | 7,620 | 200,600 |
| 2019/01/15 | 6,510 | 7,130 | 6,510 | 7,050 | 93,400 |
| 2019/01/11 | 6,760 | 6,780 | 6,340 | 6,550 | 100,800 |
| 2019/01/10 | 6,970 | 7,080 | 6,700 | 6,830 | 61,500 |
| 2019/01/09 | 7,090 | 7,130 | 6,960 | 6,970 | 28,800 |
| 2019/01/08 | 6,950 | 7,220 | 6,950 | 7,180 | 29,400 |
| 2019/01/07 | 7,140 | 7,140 | 6,940 | 7,010 | 19,400 |
| 2019/01/04 | 6,770 | 7,000 | 6,760 | 6,980 | 30,900 |