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 |
---|---|---|---|---|---|
2012/12/28 | 341 | 348 | 341 | 347 | 110,300 |
2012/12/27 | 349 | 351 | 347 | 349 | 83,100 |
2012/12/26 | 347 | 351 | 345 | 347 | 97,900 |
2012/12/25 | 348 | 350 | 342 | 346 | 124,700 |
2012/12/21 | 356 | 356 | 342 | 344 | 188,100 |
2012/12/20 | 345 | 357 | 341 | 356 | 246,100 |
2012/12/19 | 343 | 348 | 339 | 343 | 105,600 |
2012/12/18 | 338 | 341 | 336 | 340 | 88,700 |
2012/12/17 | 340 | 352 | 339 | 339 | 123,000 |
2012/12/14 | 336 | 340 | 335 | 339 | 34,600 |
2012/12/13 | 338 | 341 | 335 | 337 | 56,600 |
2012/12/12 | 339 | 342 | 337 | 337 | 31,000 |
2012/12/11 | 340 | 341 | 337 | 341 | 29,100 |
2012/12/10 | 345 | 345 | 337 | 340 | 25,300 |
2012/12/07 | 343 | 344 | 339 | 341 | 52,500 |
2012/12/06 | 350 | 350 | 343 | 343 | 65,200 |
2012/12/05 | 339 | 350 | 339 | 345 | 143,500 |
2012/12/04 | 340 | 344 | 333 | 339 | 45,400 |
2012/12/03 | 345 | 348 | 340 | 340 | 74,500 |
2012/11/30 | 350 | 352 | 342 | 345 | 127,100 |
2012/11/29 | 341 | 353 | 340 | 349 | 95,000 |
2012/11/28 | 347 | 348 | 340 | 342 | 88,900 |
2012/11/27 | 343 | 353 | 341 | 349 | 230,300 |
2012/11/26 | 333 | 348 | 330 | 345 | 202,600 |
2012/11/22 | 326 | 331 | 326 | 328 | 66,600 |
2012/11/21 | 334 | 334 | 326 | 329 | 81,200 |
2012/11/20 | 331 | 338 | 330 | 333 | 71,000 |
2012/11/19 | 325 | 331 | 324 | 330 | 50,800 |
2012/11/16 | 328 | 335 | 325 | 331 | 64,200 |
2012/11/15 | 321 | 330 | 317 | 328 | 74,100 |
2012/11/14 | 327 | 329 | 310 | 322 | 158,500 |
2012/11/13 | 330 | 332 | 324 | 331 | 63,100 |
2012/11/12 | 330 | 330 | 322 | 327 | 71,800 |
2012/11/09 | 330 | 333 | 325 | 331 | 96,800 |
2012/11/08 | 330 | 343 | 330 | 335 | 199,200 |
2012/11/07 | 358 | 358 | 337 | 339 | 276,800 |
2012/11/06 | 364 | 368 | 347 | 358 | 331,700 |
2012/11/05 | 347 | 362 | 344 | 361 | 233,200 |
2012/11/02 | 346 | 347 | 342 | 347 | 88,600 |
2012/11/01 | 349 | 349 | 339 | 343 | 75,200 |
2012/10/31 | 341 | 353 | 341 | 346 | 132,700 |
2012/10/30 | 346 | 352 | 341 | 345 | 129,600 |
2012/10/29 | 351 | 356 | 343 | 346 | 189,100 |
2012/10/26 | 370 | 381 | 338 | 343 | 416,700 |
2012/10/25 | 377 | 389 | 362 | 369 | 635,000 |
2012/10/24 | 358 | 380 | 355 | 380 | 1,184,000 |
2012/10/23 | 340 | 354 | 338 | 353 | 416,500 |
2012/10/22 | 333 | 352 | 331 | 335 | 404,200 |
2012/10/19 | 338 | 349 | 330 | 337 | 364,200 |
2012/10/18 | 316 | 340 | 316 | 338 | 370,100 |
2012/10/17 | 320 | 321 | 314 | 316 | 83,400 |
2012/10/16 | 315 | 316 | 310 | 316 | 59,300 |
2012/10/15 | 319 | 319 | 305 | 310 | 109,000 |
2012/10/12 | 319 | 321 | 314 | 315 | 67,200 |
2012/10/11 | 319 | 327 | 318 | 320 | 69,800 |
2012/10/10 | 320 | 324 | 316 | 316 | 141,800 |
2012/10/09 | 335 | 338 | 328 | 328 | 220,700 |
2012/10/05 | 327 | 332 | 317 | 319 | 165,800 |
2012/10/04 | 309 | 325 | 309 | 320 | 167,000 |
2012/10/03 | 317 | 317 | 310 | 312 | 152,900 |
2012/10/02 | 327 | 327 | 316 | 319 | 128,400 |
2012/10/01 | 336 | 340 | 321 | 323 | 222,500 |
2012/09/28 | 330 | 344 | 329 | 340 | 157,000 |
2012/09/27 | 342 | 342 | 330 | 332 | 105,200 |
2012/09/26 | 329 | 349 | 323 | 337 | 210,900 |
2012/09/25 | 343 | 343 | 330 | 335 | 169,800 |
2012/09/24 | 358 | 358 | 335 | 339 | 260,000 |
2012/09/21 | 339 | 348 | 332 | 345 | 398,100 |
2012/09/20 | 332 | 363 | 331 | 350 | 1,462,200 |
2012/09/19 | 331 | 342 | 318 | 320 | 250,300 |
2012/09/18 | 323 | 343 | 323 | 331 | 290,200 |
2012/09/14 | 310 | 317 | 310 | 316 | 46,800 |
2012/09/13 | 307 | 319 | 307 | 312 | 30,300 |
2012/09/12 | 309 | 313 | 305 | 310 | 52,300 |
2012/09/11 | 321 | 321 | 307 | 308 | 34,400 |
2012/09/10 | 319 | 327 | 316 | 320 | 50,900 |
2012/09/07 | 317 | 318 | 312 | 316 | 41,100 |
2012/09/06 | 314 | 318 | 311 | 315 | 38,600 |
2012/09/05 | 307 | 322 | 306 | 308 | 93,000 |
2012/09/04 | 296 | 334 | 295 | 309 | 174,200 |
2012/09/03 | 297 | 300 | 290 | 295 | 62,800 |
2012/08/31 | 299 | 305 | 294 | 297 | 117,800 |
2012/08/30 | 312 | 312 | 305 | 307 | 83,300 |
2012/08/29 | 322 | 324 | 314 | 317 | 46,600 |
2012/08/28 | 333 | 337 | 319 | 319 | 108,800 |
2012/08/27 | 340 | 349 | 330 | 331 | 203,500 |
2012/08/24 | 330 | 346 | 320 | 339 | 317,900 |
2012/08/23 | 334 | 337 | 328 | 328 | 202,100 |
2012/08/22 | 308 | 351 | 307 | 330 | 870,000 |
2012/08/21 | 300 | 309 | 298 | 301 | 100,600 |
2012/08/20 | 284 | 307 | 284 | 305 | 233,000 |
2012/08/17 | 287 | 287 | 283 | 284 | 51,600 |
2012/08/16 | 284 | 289 | 282 | 284 | 46,600 |
2012/08/15 | 291 | 293 | 282 | 283 | 71,300 |
2012/08/14 | 284 | 295 | 284 | 287 | 81,300 |
2012/08/13 | 285 | 290 | 284 | 285 | 61,800 |
2012/08/10 | 300 | 300 | 291 | 293 | 44,000 |
2012/08/09 | 302 | 302 | 295 | 299 | 75,600 |
2012/08/08 | 310 | 310 | 300 | 304 | 148,400 |
2012/08/07 | 316 | 318 | 313 | 317 | 44,500 |
2012/08/06 | 315 | 320 | 314 | 316 | 54,400 |
2012/08/03 | 315 | 315 | 310 | 312 | 42,300 |
2012/08/02 | 316 | 320 | 314 | 316 | 34,600 |
2012/08/01 | 319 | 322 | 317 | 318 | 49,200 |
2012/07/31 | 320 | 329 | 319 | 329 | 54,900 |
2012/07/30 | 344 | 344 | 324 | 326 | 32,500 |
2012/07/27 | 332 | 340 | 328 | 340 | 42,600 |
2012/07/26 | 315 | 332 | 313 | 332 | 48,200 |
2012/07/25 | 314 | 321 | 310 | 317 | 62,600 |
2012/07/24 | 316 | 320 | 301 | 314 | 148,500 |
2012/07/23 | 341 | 341 | 321 | 324 | 94,200 |
2012/07/20 | 340 | 350 | 338 | 348 | 78,600 |
2012/07/19 | 356 | 357 | 344 | 344 | 84,400 |
2012/07/18 | 357 | 358 | 353 | 356 | 44,300 |
2012/07/17 | 355 | 364 | 355 | 356 | 46,500 |
2012/07/13 | 353 | 368 | 353 | 354 | 72,600 |
2012/07/12 | 360 | 361 | 353 | 353 | 53,300 |
2012/07/11 | 357 | 363 | 354 | 358 | 62,100 |
2012/07/10 | 374 | 374 | 355 | 365 | 88,200 |
2012/07/09 | 374 | 379 | 368 | 373 | 72,200 |
2012/07/06 | 380 | 387 | 375 | 375 | 91,300 |
2012/07/05 | 383 | 388 | 377 | 378 | 181,000 |
2012/07/04 | 375 | 396 | 369 | 378 | 325,200 |
2012/07/03 | 388 | 389 | 372 | 374 | 152,700 |
2012/07/02 | 400 | 407 | 385 | 389 | 318,900 |
2012/06/29 | 394 | 394 | 364 | 386 | 417,600 |
2012/06/28 | 405 | 412 | 381 | 390 | 868,100 |
2012/06/27 | 352 | 378 | 337 | 374 | 691,000 |
2012/06/26 | 337 | 337 | 325 | 331 | 68,400 |
2012/06/25 | 350 | 352 | 334 | 335 | 125,800 |
2012/06/22 | 330 | 347 | 330 | 347 | 85,200 |
2012/06/21 | 338 | 367 | 336 | 339 | 296,600 |
2012/06/20 | 320 | 330 | 320 | 330 | 89,700 |
2012/06/19 | 319 | 319 | 315 | 318 | 64,400 |
2012/06/18 | 320 | 325 | 318 | 320 | 84,200 |
2012/06/15 | 312 | 318 | 310 | 311 | 107,400 |
2012/06/14 | 318 | 330 | 316 | 316 | 105,400 |
2012/06/13 | 322 | 328 | 321 | 321 | 78,300 |
2012/06/12 | 319 | 336 | 318 | 322 | 97,500 |
2012/06/11 | 327 | 334 | 322 | 326 | 99,200 |
2012/06/08 | 335 | 335 | 320 | 323 | 102,500 |
2012/06/07 | 332 | 341 | 327 | 340 | 94,500 |
2012/06/06 | 331 | 332 | 319 | 327 | 70,000 |
2012/06/05 | 321 | 327 | 316 | 323 | 91,600 |
2012/06/04 | 332 | 335 | 310 | 315 | 196,700 |
2012/06/01 | 351 | 364 | 336 | 345 | 222,500 |
2012/05/31 | 332 | 379 | 321 | 366 | 587,900 |
2012/05/30 | 337 | 337 | 321 | 321 | 72,700 |
2012/05/29 | 320 | 338 | 310 | 337 | 106,000 |
2012/05/28 | 317 | 339 | 310 | 314 | 130,600 |
2012/05/25 | 330 | 335 | 318 | 321 | 122,700 |
2012/05/24 | 316 | 365 | 314 | 343 | 215,900 |
2012/05/23 | 333 | 333 | 317 | 321 | 58,300 |
2012/05/22 | 340 | 341 | 325 | 335 | 91,800 |
2012/05/21 | 356 | 359 | 320 | 325 | 163,900 |
2012/05/18 | 332 | 393 | 332 | 358 | 411,600 |
2012/05/17 | 312 | 377 | 298 | 356 | 608,300 |
2012/05/16 | 350 | 359 | 291 | 297 | 306,000 |
2012/05/15 | 375 | 375 | 312 | 346 | 200,400 |
2012/05/14 | 425 | 434 | 371 | 371 | 124,500 |
2012/05/11 | 429 | 437 | 415 | 428 | 60,400 |
2012/05/10 | 424 | 433 | 424 | 428 | 31,200 |
2012/05/09 | 420 | 432 | 420 | 424 | 55,200 |
2012/05/08 | 431 | 433 | 420 | 430 | 41,100 |
2012/05/07 | 443 | 443 | 421 | 439 | 58,800 |
2012/05/02 | 430 | 446 | 430 | 442 | 40,400 |
2012/05/01 | 445 | 450 | 430 | 434 | 60,100 |
2012/04/27 | 460 | 480 | 453 | 459 | 187,800 |
2012/04/26 | 432 | 467 | 432 | 465 | 148,600 |
2012/04/25 | 427 | 440 | 427 | 437 | 37,100 |
2012/04/24 | 435 | 439 | 428 | 428 | 37,500 |
2012/04/23 | 438 | 446 | 435 | 437 | 52,000 |
2012/04/20 | 441 | 446 | 433 | 439 | 39,600 |
2012/04/19 | 440 | 450 | 440 | 445 | 64,600 |
2012/04/18 | 453 | 455 | 425 | 438 | 152,900 |
2012/04/17 | 458 | 463 | 454 | 459 | 17,200 |
2012/04/16 | 458 | 464 | 450 | 452 | 29,000 |
2012/04/13 | 443 | 465 | 443 | 463 | 51,900 |
2012/04/12 | 443 | 450 | 434 | 447 | 65,000 |
2012/04/11 | 455 | 458 | 408 | 439 | 243,400 |
2012/04/10 | 460 | 468 | 459 | 459 | 33,800 |
2012/04/09 | 469 | 476 | 456 | 467 | 68,000 |
2012/04/06 | 470 | 483 | 470 | 478 | 15,700 |
2012/04/05 | 468 | 483 | 462 | 478 | 63,500 |
2012/04/04 | 491 | 493 | 476 | 476 | 77,100 |
2012/04/03 | 504 | 504 | 490 | 494 | 75,900 |
2012/04/02 | 510 | 519 | 498 | 504 | 157,200 |
2012/03/30 | 493 | 510 | 490 | 510 | 220,700 |
2012/03/29 | 491 | 498 | 483 | 489 | 106,000 |
2012/03/28 | 472 | 499 | 469 | 499 | 105,700 |
2012/03/27 | 477 | 490 | 472 | 479 | 78,000 |
2012/03/26 | 490 | 500 | 478 | 478 | 142,900 |
2012/03/23 | 473 | 510 | 469 | 497 | 544,600 |
2012/03/22 | 450 | 473 | 447 | 465 | 154,700 |
2012/03/21 | 450 | 459 | 448 | 448 | 90,300 |
2012/03/19 | 445 | 453 | 445 | 451 | 56,300 |
2012/03/16 | 452 | 455 | 447 | 453 | 107,200 |
2012/03/15 | 459 | 465 | 450 | 451 | 80,500 |
2012/03/14 | 462 | 467 | 455 | 458 | 50,500 |
2012/03/13 | 465 | 465 | 455 | 460 | 88,400 |
2012/03/12 | 480 | 484 | 466 | 467 | 93,700 |
2012/03/09 | 472 | 475 | 454 | 473 | 159,600 |
2012/03/08 | 456 | 467 | 455 | 457 | 38,300 |
2012/03/07 | 453 | 460 | 451 | 456 | 58,700 |
2012/03/06 | 453 | 470 | 452 | 460 | 154,000 |
2012/03/05 | 472 | 484 | 454 | 454 | 189,300 |
2012/03/02 | 482 | 484 | 471 | 477 | 51,500 |
2012/03/01 | 485 | 490 | 477 | 480 | 59,700 |
2012/02/29 | 502 | 503 | 488 | 493 | 72,900 |
2012/02/28 | 510 | 511 | 492 | 500 | 85,800 |
2012/02/27 | 520 | 525 | 509 | 509 | 158,300 |
2012/02/24 | 515 | 517 | 503 | 517 | 153,800 |
2012/02/23 | 515 | 515 | 500 | 508 | 129,700 |
2012/02/22 | 498 | 518 | 495 | 514 | 207,200 |
2012/02/21 | 487 | 496 | 476 | 488 | 111,500 |
2012/02/20 | 476 | 498 | 472 | 479 | 180,300 |
2012/02/17 | 492 | 500 | 470 | 471 | 193,900 |
2012/02/16 | 504 | 505 | 492 | 493 | 154,900 |
2012/02/15 | 508 | 513 | 491 | 511 | 170,100 |
2012/02/14 | 522 | 530 | 506 | 506 | 210,600 |
2012/02/13 | 520 | 524 | 503 | 514 | 272,100 |
2012/02/10 | 481 | 531 | 472 | 526 | 1,127,200 |
2012/02/09 | 480 | 483 | 462 | 480 | 142,100 |
2012/02/08 | 494 | 495 | 472 | 479 | 231,400 |
2012/02/07 | 485 | 493 | 475 | 492 | 553,000 |
2012/02/06 | 465 | 486 | 450 | 465 | 971,600 |
2012/02/03 | 426 | 437 | 414 | 433 | 185,700 |
2012/02/02 | 425 | 441 | 424 | 430 | 192,500 |
2012/02/01 | 410 | 434 | 405 | 432 | 174,100 |
2012/01/31 | 405 | 421 | 401 | 410 | 133,600 |
2012/01/30 | 419 | 419 | 410 | 413 | 107,100 |
2012/01/27 | 422 | 425 | 416 | 419 | 110,600 |
2012/01/26 | 428 | 433 | 420 | 425 | 105,100 |
2012/01/25 | 439 | 446 | 418 | 423 | 259,300 |
2012/01/24 | 452 | 452 | 418 | 424 | 279,700 |
2012/01/23 | 432 | 452 | 430 | 441 | 187,700 |
2012/01/20 | 427 | 450 | 427 | 440 | 311,600 |
2012/01/19 | 420 | 444 | 419 | 422 | 317,800 |
2012/01/18 | 417 | 428 | 406 | 414 | 344,600 |
2012/01/17 | 447 | 447 | 407 | 415 | 340,800 |
2012/01/16 | 461 | 461 | 420 | 423 | 389,400 |
2012/01/13 | 455 | 472 | 455 | 460 | 133,000 |
2012/01/12 | 470 | 486 | 458 | 461 | 281,600 |
2012/01/11 | 485 | 491 | 467 | 471 | 286,100 |
2012/01/10 | 512 | 512 | 485 | 486 | 284,700 |
2012/01/06 | 525 | 534 | 504 | 507 | 347,900 |
2012/01/05 | 508 | 536 | 500 | 535 | 593,300 |
2012/01/04 | 513 | 517 | 492 | 500 | 274,900 |