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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,919 | 2,943 | 2,835 | 2,851 | 30,800 |
| 2020/12/29 | 2,877 | 2,917 | 2,876 | 2,908 | 45,900 |
| 2020/12/28 | 2,875 | 2,895 | 2,828 | 2,846 | 27,900 |
| 2020/12/25 | 2,887 | 2,910 | 2,873 | 2,874 | 22,000 |
| 2020/12/24 | 2,818 | 2,883 | 2,818 | 2,880 | 16,900 |
| 2020/12/23 | 2,825 | 2,851 | 2,813 | 2,840 | 23,700 |
| 2020/12/22 | 2,886 | 2,893 | 2,812 | 2,823 | 42,100 |
| 2020/12/21 | 2,926 | 2,947 | 2,888 | 2,909 | 17,300 |
| 2020/12/18 | 2,920 | 2,925 | 2,887 | 2,904 | 54,800 |
| 2020/12/17 | 2,936 | 2,954 | 2,894 | 2,907 | 44,100 |
| 2020/12/16 | 2,969 | 2,970 | 2,945 | 2,945 | 20,000 |
| 2020/12/15 | 2,970 | 3,000 | 2,970 | 2,977 | 11,500 |
| 2020/12/14 | 2,981 | 3,015 | 2,981 | 2,990 | 43,400 |
| 2020/12/11 | 2,950 | 2,984 | 2,950 | 2,980 | 16,600 |
| 2020/12/10 | 3,000 | 3,005 | 2,937 | 2,959 | 23,100 |
| 2020/12/09 | 2,995 | 3,025 | 2,991 | 3,010 | 20,600 |
| 2020/12/08 | 3,020 | 3,020 | 2,981 | 3,005 | 19,200 |
| 2020/12/07 | 3,045 | 3,045 | 2,991 | 3,025 | 37,800 |
| 2020/12/04 | 2,975 | 3,010 | 2,973 | 3,005 | 40,400 |
| 2020/12/03 | 2,950 | 2,976 | 2,918 | 2,961 | 35,800 |
| 2020/12/02 | 2,928 | 2,947 | 2,898 | 2,928 | 66,700 |
| 2020/12/01 | 2,954 | 2,965 | 2,899 | 2,912 | 53,300 |
| 2020/11/30 | 2,988 | 2,990 | 2,943 | 2,943 | 46,400 |
| 2020/11/27 | 2,953 | 3,010 | 2,935 | 2,979 | 47,200 |
| 2020/11/26 | 2,928 | 2,977 | 2,894 | 2,974 | 73,300 |
| 2020/11/25 | 2,998 | 3,005 | 2,948 | 2,977 | 42,600 |
| 2020/11/24 | 3,070 | 3,085 | 2,974 | 2,984 | 40,900 |
| 2020/11/20 | 2,925 | 2,961 | 2,920 | 2,961 | 25,900 |
| 2020/11/19 | 2,972 | 2,987 | 2,918 | 2,934 | 43,400 |
| 2020/11/18 | 2,931 | 2,965 | 2,921 | 2,956 | 35,000 |
| 2020/11/17 | 3,030 | 3,030 | 2,956 | 2,981 | 60,600 |
| 2020/11/16 | 3,030 | 3,030 | 2,988 | 3,005 | 50,200 |
| 2020/11/13 | 3,110 | 3,110 | 3,010 | 3,025 | 44,100 |
| 2020/11/12 | 3,220 | 3,220 | 3,085 | 3,120 | 51,800 |
| 2020/11/11 | 3,265 | 3,265 | 3,150 | 3,185 | 50,800 |
| 2020/11/10 | 3,190 | 3,250 | 3,140 | 3,205 | 55,600 |
| 2020/11/09 | 3,205 | 3,250 | 3,110 | 3,155 | 52,200 |
| 2020/11/06 | 3,135 | 3,185 | 3,135 | 3,170 | 57,200 |
| 2020/11/05 | 3,185 | 3,195 | 3,065 | 3,115 | 81,600 |
| 2020/11/04 | 3,180 | 3,220 | 3,155 | 3,185 | 23,600 |
| 2020/11/02 | 3,180 | 3,245 | 3,155 | 3,180 | 35,000 |
| 2020/10/30 | 3,195 | 3,245 | 3,165 | 3,185 | 51,000 |
| 2020/10/29 | 3,200 | 3,210 | 3,155 | 3,180 | 28,000 |
| 2020/10/28 | 3,280 | 3,280 | 3,220 | 3,235 | 38,900 |
| 2020/10/27 | 3,290 | 3,330 | 3,215 | 3,300 | 62,400 |
| 2020/10/26 | 3,390 | 3,395 | 3,280 | 3,290 | 22,100 |
| 2020/10/23 | 3,495 | 3,495 | 3,385 | 3,385 | 28,300 |
| 2020/10/22 | 3,510 | 3,525 | 3,455 | 3,460 | 33,100 |
| 2020/10/21 | 3,530 | 3,560 | 3,510 | 3,520 | 28,000 |
| 2020/10/20 | 3,570 | 3,615 | 3,555 | 3,555 | 19,800 |
| 2020/10/19 | 3,575 | 3,625 | 3,575 | 3,590 | 16,300 |
| 2020/10/16 | 3,655 | 3,675 | 3,565 | 3,595 | 43,500 |
| 2020/10/15 | 3,835 | 3,835 | 3,635 | 3,650 | 63,200 |
| 2020/10/14 | 3,680 | 3,860 | 3,500 | 3,835 | 115,500 |
| 2020/10/13 | 3,775 | 3,810 | 3,745 | 3,790 | 47,800 |
| 2020/10/12 | 3,845 | 3,845 | 3,750 | 3,775 | 32,100 |
| 2020/10/09 | 3,805 | 3,820 | 3,755 | 3,800 | 35,400 |
| 2020/10/08 | 3,875 | 3,890 | 3,770 | 3,785 | 45,500 |
| 2020/10/07 | 3,780 | 3,870 | 3,730 | 3,855 | 24,800 |
| 2020/10/06 | 3,835 | 3,860 | 3,725 | 3,780 | 54,400 |
| 2020/10/05 | 3,800 | 3,865 | 3,755 | 3,800 | 48,100 |
| 2020/10/02 | 3,785 | 3,840 | 3,740 | 3,775 | 28,100 |
| 2020/09/30 | 3,860 | 3,900 | 3,790 | 3,830 | 40,200 |
| 2020/09/29 | 3,845 | 3,935 | 3,755 | 3,925 | 35,700 |
| 2020/09/28 | 3,805 | 3,830 | 3,770 | 3,800 | 40,700 |
| 2020/09/25 | 3,710 | 3,785 | 3,695 | 3,765 | 44,100 |
| 2020/09/24 | 3,715 | 3,720 | 3,655 | 3,690 | 25,600 |
| 2020/09/23 | 3,735 | 3,765 | 3,675 | 3,715 | 35,200 |
| 2020/09/18 | 3,745 | 3,810 | 3,740 | 3,765 | 26,300 |
| 2020/09/17 | 3,765 | 3,780 | 3,710 | 3,730 | 25,000 |
| 2020/09/16 | 3,730 | 3,825 | 3,730 | 3,780 | 32,800 |
| 2020/09/15 | 3,690 | 3,720 | 3,655 | 3,720 | 25,300 |
| 2020/09/14 | 3,635 | 3,695 | 3,605 | 3,660 | 21,900 |
| 2020/09/11 | 3,600 | 3,660 | 3,550 | 3,660 | 38,800 |
| 2020/09/10 | 3,595 | 3,610 | 3,555 | 3,570 | 25,100 |
| 2020/09/09 | 3,580 | 3,640 | 3,550 | 3,605 | 39,600 |
| 2020/09/08 | 3,575 | 3,650 | 3,515 | 3,650 | 41,200 |
| 2020/09/07 | 3,570 | 3,605 | 3,485 | 3,545 | 33,400 |
| 2020/09/04 | 3,575 | 3,590 | 3,525 | 3,590 | 22,100 |
| 2020/09/03 | 3,555 | 3,635 | 3,550 | 3,605 | 30,200 |
| 2020/09/02 | 3,465 | 3,595 | 3,435 | 3,585 | 60,700 |
| 2020/09/01 | 3,535 | 3,560 | 3,435 | 3,465 | 49,100 |
| 2020/08/31 | 3,465 | 3,600 | 3,465 | 3,570 | 41,200 |
| 2020/08/28 | 3,590 | 3,605 | 3,400 | 3,465 | 47,600 |
| 2020/08/27 | 3,480 | 3,605 | 3,475 | 3,590 | 59,700 |
| 2020/08/26 | 3,440 | 3,475 | 3,385 | 3,450 | 32,500 |
| 2020/08/25 | 3,430 | 3,485 | 3,380 | 3,440 | 54,400 |
| 2020/08/24 | 3,420 | 3,435 | 3,345 | 3,410 | 30,000 |
| 2020/08/21 | 3,330 | 3,410 | 3,330 | 3,405 | 35,200 |
| 2020/08/20 | 3,360 | 3,360 | 3,295 | 3,310 | 31,700 |
| 2020/08/19 | 3,330 | 3,355 | 3,285 | 3,355 | 42,800 |
| 2020/08/18 | 3,310 | 3,340 | 3,265 | 3,320 | 53,900 |
| 2020/08/17 | 3,365 | 3,365 | 3,280 | 3,315 | 34,700 |
| 2020/08/14 | 3,360 | 3,390 | 3,325 | 3,365 | 58,900 |
| 2020/08/13 | 3,485 | 3,510 | 3,345 | 3,385 | 72,800 |
| 2020/08/12 | 3,360 | 3,440 | 3,345 | 3,440 | 30,500 |
| 2020/08/11 | 3,395 | 3,425 | 3,345 | 3,415 | 27,600 |
| 2020/08/07 | 3,320 | 3,425 | 3,295 | 3,395 | 61,400 |
| 2020/08/06 | 3,335 | 3,440 | 3,295 | 3,355 | 93,600 |
| 2020/08/05 | 3,450 | 3,450 | 3,275 | 3,345 | 184,700 |
| 2020/08/04 | 3,360 | 3,405 | 3,320 | 3,400 | 66,600 |
| 2020/08/03 | 3,300 | 3,375 | 3,220 | 3,355 | 70,800 |
| 2020/07/31 | 3,405 | 3,460 | 3,235 | 3,440 | 152,000 |
| 2020/07/30 | 3,565 | 3,570 | 3,420 | 3,440 | 189,200 |
| 2020/07/29 | 3,695 | 3,700 | 3,560 | 3,620 | 72,900 |
| 2020/07/28 | 3,665 | 3,750 | 3,665 | 3,705 | 68,700 |
| 2020/07/27 | 3,625 | 3,710 | 3,580 | 3,705 | 49,200 |
| 2020/07/22 | 3,660 | 3,705 | 3,630 | 3,640 | 30,400 |
| 2020/07/21 | 3,600 | 3,700 | 3,555 | 3,680 | 82,800 |
| 2020/07/20 | 3,580 | 3,685 | 3,500 | 3,600 | 80,200 |
| 2020/07/17 | 3,450 | 3,580 | 3,360 | 3,530 | 104,300 |
| 2020/07/16 | 3,530 | 3,575 | 3,460 | 3,495 | 153,100 |
| 2020/07/15 | 3,320 | 3,555 | 3,250 | 3,555 | 215,000 |
| 2020/07/14 | 3,500 | 3,655 | 3,215 | 3,315 | 377,500 |
| 2020/07/13 | 3,500 | 3,705 | 3,430 | 3,640 | 202,400 |
| 2020/07/10 | 3,570 | 3,595 | 3,425 | 3,430 | 107,400 |
| 2020/07/09 | 3,465 | 3,630 | 3,465 | 3,570 | 138,700 |
| 2020/07/08 | 3,380 | 3,485 | 3,345 | 3,425 | 87,100 |
| 2020/07/07 | 3,395 | 3,420 | 3,280 | 3,385 | 83,800 |
| 2020/07/06 | 3,330 | 3,400 | 3,265 | 3,390 | 71,400 |
| 2020/07/03 | 3,510 | 3,510 | 3,215 | 3,320 | 193,500 |
| 2020/07/02 | 3,600 | 3,640 | 3,495 | 3,510 | 45,300 |
| 2020/07/01 | 3,650 | 3,685 | 3,600 | 3,605 | 40,600 |
| 2020/06/30 | 3,625 | 3,750 | 3,625 | 3,685 | 36,000 |
| 2020/06/29 | 3,660 | 3,660 | 3,595 | 3,615 | 29,800 |
| 2020/06/26 | 3,720 | 3,720 | 3,600 | 3,700 | 47,000 |
| 2020/06/25 | 3,790 | 3,825 | 3,690 | 3,690 | 28,000 |
| 2020/06/24 | 3,795 | 3,840 | 3,760 | 3,790 | 38,700 |
| 2020/06/23 | 3,770 | 3,780 | 3,710 | 3,735 | 20,100 |
| 2020/06/22 | 3,650 | 3,760 | 3,635 | 3,755 | 46,800 |
| 2020/06/19 | 3,725 | 3,795 | 3,685 | 3,695 | 61,800 |
| 2020/06/18 | 3,695 | 3,750 | 3,640 | 3,715 | 67,100 |
| 2020/06/17 | 3,765 | 3,765 | 3,695 | 3,705 | 59,900 |
| 2020/06/16 | 3,745 | 3,855 | 3,715 | 3,765 | 46,600 |
| 2020/06/15 | 3,785 | 3,785 | 3,660 | 3,690 | 47,300 |
| 2020/06/12 | 3,700 | 3,740 | 3,675 | 3,715 | 32,700 |
| 2020/06/11 | 3,825 | 3,870 | 3,800 | 3,810 | 42,500 |
| 2020/06/10 | 3,875 | 3,965 | 3,875 | 3,900 | 36,400 |
| 2020/06/09 | 3,945 | 3,945 | 3,855 | 3,920 | 46,100 |
| 2020/06/08 | 4,010 | 4,090 | 3,840 | 3,985 | 61,900 |
| 2020/06/05 | 4,000 | 4,030 | 3,880 | 4,010 | 45,900 |
| 2020/06/04 | 3,945 | 4,000 | 3,890 | 3,975 | 21,100 |
| 2020/06/03 | 3,975 | 4,020 | 3,905 | 3,945 | 26,400 |
| 2020/06/02 | 3,980 | 4,030 | 3,915 | 4,015 | 29,100 |
| 2020/06/01 | 3,905 | 3,990 | 3,850 | 3,950 | 40,100 |
| 2020/05/29 | 3,815 | 3,920 | 3,815 | 3,840 | 39,000 |
| 2020/05/28 | 3,725 | 3,875 | 3,690 | 3,870 | 80,700 |
| 2020/05/27 | 3,720 | 3,740 | 3,685 | 3,725 | 92,400 |
| 2020/05/26 | 3,655 | 3,750 | 3,645 | 3,725 | 49,500 |
| 2020/05/25 | 3,730 | 3,765 | 3,600 | 3,655 | 46,100 |
| 2020/05/22 | 3,650 | 3,725 | 3,645 | 3,695 | 29,900 |
| 2020/05/21 | 3,715 | 3,715 | 3,620 | 3,690 | 44,600 |
| 2020/05/20 | 3,680 | 3,730 | 3,670 | 3,695 | 34,600 |
| 2020/05/19 | 3,745 | 3,765 | 3,615 | 3,720 | 51,300 |
| 2020/05/18 | 3,680 | 3,690 | 3,615 | 3,665 | 40,200 |
| 2020/05/15 | 3,675 | 3,705 | 3,560 | 3,690 | 46,500 |
| 2020/05/14 | 3,700 | 3,765 | 3,670 | 3,690 | 26,000 |
| 2020/05/13 | 3,735 | 3,740 | 3,625 | 3,715 | 45,400 |
| 2020/05/12 | 3,705 | 3,840 | 3,680 | 3,705 | 70,100 |
| 2020/05/11 | 3,650 | 3,775 | 3,650 | 3,760 | 51,500 |
| 2020/05/08 | 3,540 | 3,630 | 3,525 | 3,630 | 53,300 |
| 2020/05/07 | 3,485 | 3,545 | 3,460 | 3,500 | 40,000 |
| 2020/05/01 | 3,465 | 3,610 | 3,465 | 3,480 | 65,400 |
| 2020/04/30 | 3,540 | 3,645 | 3,470 | 3,475 | 82,300 |
| 2020/04/28 | 3,400 | 3,490 | 3,345 | 3,470 | 44,600 |
| 2020/04/27 | 3,460 | 3,530 | 3,415 | 3,440 | 57,000 |
| 2020/04/24 | 3,430 | 3,445 | 3,295 | 3,435 | 83,400 |
| 2020/04/23 | 3,330 | 3,405 | 3,305 | 3,395 | 65,500 |
| 2020/04/22 | 3,335 | 3,420 | 3,250 | 3,290 | 86,100 |
| 2020/04/21 | 3,225 | 3,345 | 3,220 | 3,330 | 70,300 |
| 2020/04/20 | 3,100 | 3,240 | 3,100 | 3,205 | 57,400 |
| 2020/04/17 | 3,120 | 3,135 | 3,035 | 3,090 | 80,400 |
| 2020/04/16 | 2,887 | 3,200 | 2,887 | 3,120 | 158,500 |
| 2020/04/15 | 3,075 | 3,175 | 2,846 | 2,862 | 172,800 |
| 2020/04/14 | 3,115 | 3,165 | 3,020 | 3,075 | 135,300 |
| 2020/04/13 | 3,165 | 3,260 | 3,110 | 3,145 | 98,000 |
| 2020/04/10 | 2,894 | 3,200 | 2,892 | 3,095 | 137,900 |
| 2020/04/09 | 2,899 | 2,899 | 2,788 | 2,844 | 35,600 |
| 2020/04/08 | 2,857 | 2,909 | 2,787 | 2,849 | 77,200 |
| 2020/04/07 | 2,881 | 2,922 | 2,684 | 2,807 | 129,100 |
| 2020/04/06 | 2,800 | 2,933 | 2,735 | 2,881 | 76,400 |
| 2020/04/03 | 3,000 | 3,060 | 2,787 | 2,815 | 57,500 |
| 2020/04/02 | 3,120 | 3,190 | 2,958 | 3,020 | 70,500 |
| 2020/04/01 | 3,330 | 3,395 | 3,165 | 3,185 | 36,900 |
| 2020/03/31 | 3,220 | 3,420 | 3,200 | 3,330 | 34,800 |
| 2020/03/30 | 3,130 | 3,370 | 3,130 | 3,360 | 61,500 |
| 2020/03/27 | 3,235 | 3,265 | 3,105 | 3,260 | 78,000 |
| 2020/03/26 | 3,010 | 3,080 | 2,850 | 3,050 | 63,600 |
| 2020/03/25 | 3,075 | 3,075 | 2,729 | 3,010 | 100,200 |
| 2020/03/24 | 2,541 | 2,991 | 2,541 | 2,851 | 129,900 |
| 2020/03/23 | 2,537 | 2,633 | 2,427 | 2,491 | 133,000 |
| 2020/03/19 | 2,812 | 2,812 | 2,481 | 2,587 | 97,900 |
| 2020/03/18 | 2,674 | 3,005 | 2,606 | 2,612 | 75,700 |
| 2020/03/17 | 2,423 | 2,677 | 2,401 | 2,624 | 111,400 |
| 2020/03/16 | 2,516 | 2,674 | 2,429 | 2,545 | 131,600 |
| 2020/03/13 | 2,665 | 2,762 | 2,525 | 2,566 | 82,100 |
| 2020/03/12 | 3,000 | 3,055 | 2,932 | 2,965 | 83,700 |
| 2020/03/11 | 3,265 | 3,280 | 3,070 | 3,100 | 84,400 |
| 2020/03/10 | 3,080 | 3,265 | 2,984 | 3,255 | 103,500 |
| 2020/03/09 | 3,335 | 3,395 | 3,245 | 3,245 | 91,800 |
| 2020/03/06 | 3,465 | 3,505 | 3,380 | 3,385 | 74,500 |
| 2020/03/05 | 3,695 | 3,705 | 3,465 | 3,520 | 137,500 |
| 2020/03/04 | 3,545 | 3,680 | 3,545 | 3,630 | 85,200 |
| 2020/03/03 | 3,705 | 3,770 | 3,550 | 3,585 | 102,300 |
| 2020/03/02 | 3,480 | 3,705 | 3,470 | 3,620 | 66,100 |
| 2020/02/28 | 3,505 | 3,570 | 3,470 | 3,485 | 71,300 |
| 2020/02/27 | 3,725 | 3,770 | 3,635 | 3,640 | 92,100 |
| 2020/02/26 | 3,670 | 3,770 | 3,605 | 3,750 | 78,200 |
| 2020/02/25 | 3,750 | 3,750 | 3,665 | 3,705 | 92,300 |
| 2020/02/21 | 3,940 | 3,985 | 3,875 | 3,890 | 44,000 |
| 2020/02/20 | 4,075 | 4,075 | 3,890 | 3,940 | 113,900 |
| 2020/02/19 | 4,170 | 4,205 | 4,065 | 4,095 | 54,600 |
| 2020/02/18 | 4,310 | 4,310 | 4,155 | 4,190 | 85,000 |
| 2020/02/17 | 4,435 | 4,435 | 4,290 | 4,360 | 46,100 |
| 2020/02/14 | 4,480 | 4,495 | 4,375 | 4,435 | 28,500 |
| 2020/02/13 | 4,500 | 4,530 | 4,435 | 4,480 | 62,700 |
| 2020/02/12 | 4,300 | 4,495 | 4,280 | 4,465 | 78,300 |
| 2020/02/10 | 4,200 | 4,300 | 4,190 | 4,290 | 35,400 |
| 2020/02/07 | 4,180 | 4,275 | 4,180 | 4,265 | 42,300 |
| 2020/02/06 | 4,220 | 4,255 | 4,165 | 4,185 | 52,000 |
| 2020/02/05 | 4,125 | 4,235 | 4,125 | 4,210 | 48,200 |
| 2020/02/04 | 4,050 | 4,140 | 4,050 | 4,125 | 45,200 |
| 2020/02/03 | 3,975 | 4,100 | 3,925 | 4,070 | 47,700 |
| 2020/01/31 | 3,890 | 4,125 | 3,890 | 4,040 | 79,600 |
| 2020/01/30 | 3,850 | 3,980 | 3,820 | 3,905 | 89,000 |
| 2020/01/29 | 3,930 | 3,930 | 3,850 | 3,885 | 50,400 |
| 2020/01/28 | 3,855 | 3,950 | 3,855 | 3,895 | 63,300 |
| 2020/01/27 | 3,850 | 3,930 | 3,805 | 3,895 | 50,000 |
| 2020/01/24 | 3,900 | 3,970 | 3,880 | 3,915 | 41,100 |
| 2020/01/23 | 3,895 | 3,940 | 3,850 | 3,905 | 58,800 |
| 2020/01/22 | 3,905 | 3,950 | 3,870 | 3,915 | 55,000 |
| 2020/01/21 | 3,840 | 3,925 | 3,815 | 3,880 | 85,300 |
| 2020/01/20 | 3,840 | 3,865 | 3,800 | 3,835 | 52,600 |
| 2020/01/17 | 3,775 | 3,900 | 3,735 | 3,805 | 116,000 |
| 2020/01/16 | 3,720 | 3,825 | 3,705 | 3,785 | 54,600 |
| 2020/01/15 | 3,705 | 3,820 | 3,655 | 3,715 | 77,700 |
| 2020/01/14 | 3,825 | 3,860 | 3,730 | 3,790 | 87,600 |
| 2020/01/10 | 3,770 | 3,830 | 3,760 | 3,780 | 59,900 |
| 2020/01/09 | 3,630 | 3,760 | 3,610 | 3,745 | 103,800 |
| 2020/01/08 | 3,630 | 3,655 | 3,520 | 3,630 | 45,300 |
| 2020/01/07 | 3,590 | 3,650 | 3,580 | 3,630 | 36,200 |
| 2020/01/06 | 3,545 | 3,590 | 3,520 | 3,555 | 47,100 |