ラック(3857)の株価時系列情報
ラック(3857)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 219 | 225 | 219 | 221 | 7,600 |
| 2010/12/29 | 221 | 225 | 220 | 225 | 15,000 |
| 2010/12/28 | 220 | 224 | 218 | 223 | 10,300 |
| 2010/12/27 | 225 | 225 | 218 | 220 | 49,000 |
| 2010/12/24 | 220 | 224 | 218 | 221 | 38,200 |
| 2010/12/22 | 216 | 218 | 210 | 218 | 29,500 |
| 2010/12/21 | 216 | 252 | 214 | 216 | 195,200 |
| 2010/12/20 | 209 | 215 | 209 | 215 | 35,800 |
| 2010/12/17 | 203 | 210 | 202 | 207 | 31,700 |
| 2010/12/16 | 202 | 205 | 202 | 202 | 25,600 |
| 2010/12/15 | 203 | 203 | 201 | 202 | 1,800 |
| 2010/12/14 | 202 | 204 | 198 | 201 | 19,300 |
| 2010/12/13 | 200 | 203 | 200 | 200 | 8,900 |
| 2010/12/10 | 201 | 201 | 195 | 197 | 18,200 |
| 2010/12/09 | 203 | 204 | 202 | 202 | 5,000 |
| 2010/12/08 | 202 | 204 | 202 | 203 | 4,900 |
| 2010/12/07 | 200 | 204 | 200 | 203 | 3,900 |
| 2010/12/06 | 199 | 203 | 198 | 198 | 9,900 |
| 2010/12/03 | 198 | 200 | 197 | 197 | 8,900 |
| 2010/12/02 | 202 | 202 | 197 | 200 | 9,800 |
| 2010/12/01 | 200 | 202 | 196 | 202 | 3,900 |
| 2010/11/30 | 202 | 202 | 202 | 202 | 2,900 |
| 2010/11/29 | 203 | 206 | 203 | 203 | 3,700 |
| 2010/11/26 | 205 | 205 | 202 | 203 | 7,200 |
| 2010/11/25 | 201 | 209 | 201 | 205 | 22,400 |
| 2010/11/24 | 202 | 204 | 200 | 204 | 5,500 |
| 2010/11/22 | 202 | 205 | 195 | 201 | 19,700 |
| 2010/11/19 | 202 | 208 | 199 | 201 | 15,800 |
| 2010/11/18 | 199 | 225 | 199 | 202 | 83,700 |
| 2010/11/17 | 196 | 196 | 196 | 196 | 3,000 |
| 2010/11/16 | 194 | 195 | 194 | 194 | 700 |
| 2010/11/15 | 195 | 196 | 192 | 193 | 8,100 |
| 2010/11/12 | 195 | 199 | 195 | 195 | 1,400 |
| 2010/11/11 | 198 | 205 | 194 | 194 | 13,600 |
| 2010/11/10 | 192 | 199 | 192 | 199 | 1,200 |
| 2010/11/09 | 191 | 192 | 190 | 192 | 1,700 |
| 2010/11/08 | 194 | 194 | 194 | 194 | 500 |
| 2010/11/05 | 192 | 197 | 192 | 194 | 1,200 |
| 2010/11/04 | 189 | 190 | 188 | 188 | 2,100 |
| 2010/11/02 | 198 | 198 | 191 | 198 | 800 |
| 2010/11/01 | 188 | 200 | 185 | 198 | 18,300 |
| 2010/10/29 | 189 | 193 | 180 | 193 | 11,600 |
| 2010/10/28 | 191 | 191 | 190 | 191 | 2,700 |
| 2010/10/27 | 195 | 195 | 195 | 195 | 100 |
| 2010/10/26 | 198 | 198 | 194 | 195 | 6,700 |
| 2010/10/25 | 204 | 210 | 198 | 203 | 16,200 |
| 2010/10/22 | 195 | 208 | 194 | 199 | 12,700 |
| 2010/10/21 | 198 | 198 | 186 | 192 | 6,600 |
| 2010/10/20 | 191 | 199 | 188 | 199 | 5,100 |
| 2010/10/19 | 191 | 195 | 188 | 191 | 5,500 |
| 2010/10/18 | 189 | 193 | 186 | 193 | 2,400 |
| 2010/10/15 | 188 | 188 | 186 | 188 | 2,600 |
| 2010/10/14 | 190 | 225 | 187 | 190 | 47,600 |
| 2010/10/13 | 188 | 192 | 188 | 192 | 1,000 |
| 2010/10/12 | 190 | 192 | 190 | 190 | 1,300 |
| 2010/10/08 | 191 | 191 | 187 | 189 | 2,100 |
| 2010/10/07 | 188 | 190 | 188 | 189 | 3,900 |
| 2010/10/06 | 188 | 191 | 188 | 190 | 3,100 |
| 2010/10/05 | 190 | 190 | 188 | 188 | 4,100 |
| 2010/10/04 | 191 | 191 | 189 | 189 | 4,500 |
| 2010/10/01 | 187 | 195 | 185 | 195 | 7,100 |
| 2010/09/30 | 189 | 198 | 189 | 195 | 1,800 |
| 2010/09/29 | 196 | 198 | 192 | 194 | 3,900 |
| 2010/09/28 | 197 | 199 | 197 | 197 | 5,100 |
| 2010/09/27 | 199 | 204 | 197 | 204 | 6,000 |
| 2010/09/24 | 200 | 207 | 197 | 199 | 31,600 |
| 2010/09/22 | 201 | 203 | 198 | 200 | 5,800 |
| 2010/09/21 | 201 | 203 | 198 | 199 | 3,900 |
| 2010/09/17 | 199 | 200 | 195 | 200 | 7,200 |
| 2010/09/16 | 197 | 200 | 197 | 200 | 1,900 |
| 2010/09/15 | 193 | 197 | 193 | 197 | 4,100 |
| 2010/09/14 | 197 | 197 | 195 | 195 | 900 |
| 2010/09/13 | 197 | 197 | 195 | 196 | 3,300 |
| 2010/09/10 | 197 | 202 | 195 | 200 | 5,700 |
| 2010/09/09 | 198 | 205 | 196 | 198 | 3,400 |
| 2010/09/08 | 210 | 210 | 195 | 196 | 4,900 |
| 2010/09/07 | 212 | 213 | 206 | 210 | 14,000 |
| 2010/09/06 | 206 | 257 | 205 | 212 | 211,400 |
| 2010/09/03 | 194 | 202 | 193 | 200 | 12,900 |
| 2010/09/02 | 196 | 196 | 193 | 193 | 13,600 |
| 2010/09/01 | 195 | 196 | 195 | 195 | 2,000 |
| 2010/08/31 | 195 | 196 | 195 | 196 | 600 |
| 2010/08/30 | 197 | 197 | 192 | 195 | 1,300 |
| 2010/08/27 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/08/26 | 198 | 199 | 191 | 199 | 2,400 |
| 2010/08/25 | 199 | 201 | 199 | 199 | 18,300 |
| 2010/08/24 | 189 | 195 | 188 | 194 | 2,600 |
| 2010/08/23 | 193 | 194 | 189 | 193 | 4,900 |
| 2010/08/20 | 193 | 193 | 192 | 193 | 500 |
| 2010/08/19 | 192 | 193 | 192 | 192 | 500 |
| 2010/08/18 | 190 | 191 | 181 | 191 | 16,300 |
| 2010/08/17 | 188 | 192 | 185 | 190 | 6,000 |
| 2010/08/16 | 191 | 191 | 188 | 188 | 4,000 |
| 2010/08/13 | 194 | 199 | 190 | 194 | 5,800 |
| 2010/08/12 | 201 | 201 | 199 | 200 | 2,200 |
| 2010/08/11 | 191 | 194 | 191 | 194 | 1,400 |
| 2010/08/10 | 199 | 199 | 195 | 195 | 2,700 |
| 2010/08/09 | 199 | 199 | 199 | 199 | 200 |
| 2010/08/06 | 194 | 194 | 193 | 193 | 1,000 |
| 2010/08/05 | 194 | 195 | 192 | 192 | 3,900 |
| 2010/08/04 | 200 | 200 | 197 | 200 | 5,800 |
| 2010/08/03 | 195 | 196 | 194 | 196 | 2,600 |
| 2010/08/02 | 201 | 201 | 195 | 195 | 800 |
| 2010/07/30 | 200 | 200 | 196 | 196 | 1,100 |
| 2010/07/29 | 196 | 200 | 196 | 200 | 700 |
| 2010/07/28 | 195 | 196 | 195 | 196 | 1,200 |
| 2010/07/27 | 196 | 199 | 195 | 195 | 4,300 |
| 2010/07/26 | 197 | 198 | 195 | 198 | 900 |
| 2010/07/23 | 203 | 205 | 203 | 205 | 15,800 |
| 2010/07/22 | 195 | 204 | 195 | 204 | 7,800 |
| 2010/07/21 | 200 | 200 | 193 | 195 | 4,800 |
| 2010/07/20 | 199 | 199 | 194 | 196 | 2,100 |
| 2010/07/16 | 196 | 200 | 195 | 196 | 9,200 |
| 2010/07/15 | 200 | 202 | 199 | 200 | 2,200 |
| 2010/07/14 | 199 | 200 | 197 | 200 | 800 |
| 2010/07/13 | 200 | 200 | 199 | 200 | 6,700 |
| 2010/07/12 | 193 | 198 | 193 | 198 | 3,200 |
| 2010/07/09 | 197 | 203 | 195 | 203 | 4,800 |
| 2010/07/08 | 197 | 200 | 197 | 197 | 2,900 |
| 2010/07/07 | 198 | 203 | 198 | 198 | 1,300 |
| 2010/07/06 | 194 | 202 | 194 | 200 | 6,100 |
| 2010/07/05 | 203 | 203 | 203 | 203 | 1,500 |
| 2010/07/02 | 203 | 204 | 203 | 203 | 4,000 |
| 2010/07/01 | 197 | 204 | 193 | 203 | 3,600 |
| 2010/06/30 | 191 | 196 | 191 | 196 | 700 |
| 2010/06/29 | 195 | 205 | 191 | 191 | 3,300 |
| 2010/06/28 | 197 | 199 | 197 | 198 | 2,000 |
| 2010/06/25 | 206 | 218 | 201 | 210 | 42,300 |
| 2010/06/24 | 202 | 204 | 202 | 204 | 7,400 |
| 2010/06/23 | 199 | 201 | 198 | 200 | 2,500 |
| 2010/06/22 | 200 | 205 | 200 | 202 | 12,000 |
| 2010/06/21 | 193 | 202 | 193 | 199 | 2,900 |
| 2010/06/18 | 194 | 196 | 190 | 196 | 3,000 |
| 2010/06/17 | 194 | 198 | 194 | 194 | 3,300 |
| 2010/06/16 | 195 | 200 | 195 | 199 | 6,800 |
| 2010/06/15 | 194 | 197 | 194 | 197 | 2,800 |
| 2010/06/14 | 188 | 195 | 188 | 191 | 6,100 |
| 2010/06/11 | 191 | 191 | 190 | 190 | 200 |
| 2010/06/10 | 186 | 188 | 186 | 188 | 3,700 |
| 2010/06/09 | 193 | 193 | 187 | 193 | 3,600 |
| 2010/06/08 | 190 | 193 | 190 | 192 | 600 |
| 2010/06/07 | 191 | 194 | 189 | 194 | 3,900 |
| 2010/06/04 | 192 | 194 | 190 | 191 | 1,700 |
| 2010/06/03 | 188 | 188 | 188 | 188 | 100 |
| 2010/06/02 | 194 | 194 | 188 | 188 | 3,300 |
| 2010/06/01 | 190 | 190 | 190 | 190 | 300 |
| 2010/05/31 | 190 | 190 | 189 | 190 | 2,400 |
| 2010/05/28 | 197 | 198 | 190 | 190 | 2,600 |
| 2010/05/27 | 183 | 194 | 183 | 194 | 800 |
| 2010/05/26 | 182 | 188 | 182 | 183 | 3,400 |
| 2010/05/25 | 197 | 199 | 182 | 182 | 21,100 |
| 2010/05/24 | 193 | 195 | 193 | 195 | 2,600 |
| 2010/05/21 | 186 | 193 | 184 | 193 | 8,200 |
| 2010/05/20 | 188 | 188 | 184 | 185 | 9,000 |
| 2010/05/19 | 186 | 187 | 186 | 187 | 3,000 |
| 2010/05/18 | 189 | 190 | 186 | 188 | 12,700 |
| 2010/05/17 | 194 | 194 | 190 | 190 | 4,500 |
| 2010/05/14 | 191 | 191 | 189 | 189 | 2,600 |
| 2010/05/13 | 189 | 191 | 189 | 191 | 1,900 |
| 2010/05/12 | 190 | 190 | 188 | 188 | 4,700 |
| 2010/05/11 | 192 | 194 | 190 | 190 | 3,000 |
| 2010/05/10 | 191 | 195 | 186 | 195 | 5,700 |
| 2010/05/07 | 192 | 193 | 192 | 192 | 2,600 |
| 2010/05/06 | 197 | 197 | 194 | 197 | 1,100 |
| 2010/04/30 | 197 | 199 | 195 | 197 | 10,000 |
| 2010/04/28 | 200 | 200 | 196 | 196 | 3,800 |
| 2010/04/27 | 200 | 201 | 198 | 201 | 4,400 |
| 2010/04/26 | 199 | 204 | 199 | 203 | 3,400 |
| 2010/04/23 | 200 | 202 | 198 | 198 | 20,100 |
| 2010/04/22 | 198 | 198 | 196 | 198 | 7,400 |
| 2010/04/21 | 195 | 198 | 195 | 198 | 6,000 |
| 2010/04/20 | 195 | 198 | 195 | 195 | 5,600 |
| 2010/04/19 | 195 | 195 | 192 | 194 | 10,200 |
| 2010/04/16 | 194 | 196 | 194 | 195 | 10,600 |
| 2010/04/15 | 196 | 197 | 195 | 197 | 9,100 |
| 2010/04/14 | 198 | 198 | 195 | 195 | 2,000 |
| 2010/04/13 | 194 | 198 | 194 | 198 | 9,600 |
| 2010/04/12 | 194 | 195 | 193 | 193 | 2,200 |
| 2010/04/09 | 193 | 193 | 192 | 193 | 6,800 |
| 2010/04/08 | 193 | 194 | 192 | 192 | 4,800 |
| 2010/04/07 | 196 | 196 | 190 | 191 | 23,700 |
| 2010/04/06 | 195 | 198 | 195 | 198 | 7,800 |
| 2010/04/05 | 197 | 198 | 193 | 194 | 5,000 |
| 2010/04/02 | 193 | 195 | 192 | 192 | 24,400 |
| 2010/04/01 | 195 | 198 | 195 | 196 | 1,800 |
| 2010/03/31 | 195 | 197 | 192 | 197 | 8,100 |
| 2010/03/30 | 194 | 200 | 194 | 196 | 4,900 |
| 2010/03/29 | 200 | 205 | 200 | 200 | 11,600 |
| 2010/03/26 | 201 | 203 | 198 | 201 | 6,300 |
| 2010/03/25 | 200 | 203 | 196 | 198 | 26,100 |
| 2010/03/24 | 200 | 204 | 200 | 203 | 10,800 |
| 2010/03/23 | 196 | 200 | 196 | 199 | 6,700 |
| 2010/03/19 | 195 | 196 | 194 | 196 | 4,800 |
| 2010/03/18 | 197 | 197 | 192 | 196 | 4,700 |
| 2010/03/17 | 195 | 195 | 191 | 194 | 11,700 |
| 2010/03/16 | 193 | 194 | 193 | 193 | 1,700 |
| 2010/03/15 | 195 | 195 | 191 | 193 | 2,900 |
| 2010/03/12 | 193 | 196 | 191 | 193 | 4,400 |
| 2010/03/11 | 193 | 195 | 193 | 195 | 1,800 |
| 2010/03/10 | 192 | 195 | 192 | 195 | 10,900 |
| 2010/03/09 | 192 | 194 | 192 | 193 | 700 |
| 2010/03/08 | 194 | 196 | 191 | 194 | 8,100 |
| 2010/03/05 | 198 | 198 | 195 | 198 | 800 |
| 2010/03/04 | 197 | 197 | 197 | 197 | 2,200 |
| 2010/03/03 | 193 | 195 | 193 | 195 | 5,900 |
| 2010/03/02 | 194 | 194 | 191 | 191 | 5,300 |
| 2010/03/01 | 192 | 194 | 192 | 192 | 1,000 |
| 2010/02/26 | 193 | 195 | 191 | 193 | 2,000 |
| 2010/02/25 | 200 | 201 | 191 | 199 | 16,600 |
| 2010/02/24 | 197 | 198 | 194 | 195 | 3,800 |
| 2010/02/23 | 196 | 197 | 195 | 195 | 3,200 |
| 2010/02/22 | 193 | 196 | 190 | 196 | 6,000 |
| 2010/02/19 | 199 | 199 | 198 | 198 | 1,400 |
| 2010/02/18 | 197 | 198 | 197 | 198 | 2,000 |
| 2010/02/17 | 198 | 204 | 198 | 204 | 1,100 |
| 2010/02/16 | 205 | 205 | 192 | 196 | 5,400 |
| 2010/02/15 | 195 | 207 | 195 | 207 | 2,800 |
| 2010/02/12 | 190 | 195 | 190 | 195 | 1,600 |
| 2010/02/10 | 192 | 196 | 189 | 190 | 3,200 |
| 2010/02/09 | 194 | 194 | 192 | 192 | 1,500 |
| 2010/02/08 | 195 | 199 | 194 | 194 | 6,100 |
| 2010/02/05 | 205 | 205 | 204 | 205 | 3,300 |
| 2010/02/04 | 198 | 206 | 198 | 205 | 4,600 |
| 2010/02/03 | 204 | 205 | 198 | 198 | 3,200 |
| 2010/02/02 | 193 | 204 | 193 | 204 | 2,900 |
| 2010/02/01 | 200 | 208 | 189 | 193 | 8,400 |
| 2010/01/29 | 198 | 200 | 197 | 199 | 1,800 |
| 2010/01/28 | 210 | 210 | 197 | 200 | 27,500 |
| 2010/01/26 | 219 | 219 | 219 | 219 | 200 |
| 2010/01/25 | 215 | 219 | 215 | 219 | 14,600 |
| 2010/01/22 | 215 | 215 | 210 | 210 | 2,200 |
| 2010/01/21 | 209 | 213 | 208 | 213 | 10,600 |
| 2010/01/20 | 205 | 208 | 204 | 204 | 2,300 |
| 2010/01/19 | 202 | 202 | 199 | 202 | 5,000 |
| 2010/01/18 | 201 | 205 | 199 | 202 | 2,200 |
| 2010/01/15 | 199 | 209 | 199 | 200 | 74,700 |
| 2010/01/14 | 199 | 208 | 199 | 199 | 41,700 |
| 2010/01/13 | 201 | 203 | 199 | 203 | 2,400 |
| 2010/01/12 | 204 | 204 | 198 | 201 | 5,000 |
| 2010/01/08 | 203 | 208 | 196 | 208 | 5,200 |
| 2010/01/07 | 212 | 212 | 206 | 206 | 1,000 |
| 2010/01/06 | 211 | 220 | 211 | 212 | 4,200 |
| 2010/01/05 | 225 | 225 | 220 | 225 | 5,100 |
| 2010/01/04 | 214 | 227 | 214 | 225 | 2,900 |