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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,421 | 1,475 | 1,418 | 1,469 | 395,600 |
| 2015/12/29 | 1,360 | 1,440 | 1,360 | 1,426 | 183,900 |
| 2015/12/28 | 1,296 | 1,385 | 1,296 | 1,382 | 159,000 |
| 2015/12/25 | 1,338 | 1,338 | 1,295 | 1,298 | 215,400 |
| 2015/12/24 | 1,358 | 1,365 | 1,324 | 1,325 | 160,600 |
| 2015/12/22 | 1,386 | 1,400 | 1,363 | 1,365 | 114,100 |
| 2015/12/21 | 1,399 | 1,401 | 1,366 | 1,376 | 149,600 |
| 2015/12/18 | 1,405 | 1,409 | 1,378 | 1,399 | 158,900 |
| 2015/12/17 | 1,375 | 1,408 | 1,375 | 1,406 | 201,600 |
| 2015/12/16 | 1,355 | 1,375 | 1,344 | 1,355 | 120,000 |
| 2015/12/15 | 1,380 | 1,399 | 1,340 | 1,340 | 138,500 |
| 2015/12/14 | 1,396 | 1,399 | 1,357 | 1,365 | 228,100 |
| 2015/12/11 | 1,423 | 1,434 | 1,410 | 1,414 | 148,800 |
| 2015/12/10 | 1,420 | 1,475 | 1,408 | 1,433 | 210,700 |
| 2015/12/09 | 1,453 | 1,491 | 1,433 | 1,438 | 229,300 |
| 2015/12/08 | 1,445 | 1,498 | 1,439 | 1,470 | 387,800 |
| 2015/12/07 | 1,400 | 1,458 | 1,400 | 1,445 | 258,700 |
| 2015/12/04 | 1,420 | 1,424 | 1,397 | 1,403 | 232,000 |
| 2015/12/03 | 1,460 | 1,460 | 1,425 | 1,432 | 137,400 |
| 2015/12/02 | 1,462 | 1,469 | 1,442 | 1,457 | 235,400 |
| 2015/12/01 | 1,450 | 1,492 | 1,447 | 1,482 | 246,800 |
| 2015/11/30 | 1,454 | 1,457 | 1,430 | 1,444 | 108,400 |
| 2015/11/27 | 1,445 | 1,450 | 1,418 | 1,424 | 138,200 |
| 2015/11/26 | 1,484 | 1,484 | 1,442 | 1,447 | 176,300 |
| 2015/11/25 | 1,496 | 1,499 | 1,461 | 1,488 | 277,600 |
| 2015/11/24 | 1,406 | 1,482 | 1,397 | 1,480 | 518,100 |
| 2015/11/20 | 1,406 | 1,406 | 1,387 | 1,391 | 107,700 |
| 2015/11/19 | 1,392 | 1,408 | 1,384 | 1,400 | 151,900 |
| 2015/11/18 | 1,400 | 1,410 | 1,371 | 1,382 | 178,000 |
| 2015/11/17 | 1,371 | 1,398 | 1,371 | 1,387 | 147,600 |
| 2015/11/16 | 1,350 | 1,381 | 1,341 | 1,366 | 165,700 |
| 2015/11/13 | 1,380 | 1,395 | 1,360 | 1,381 | 221,400 |
| 2015/11/12 | 1,345 | 1,414 | 1,345 | 1,407 | 301,200 |
| 2015/11/11 | 1,317 | 1,344 | 1,317 | 1,341 | 119,000 |
| 2015/11/10 | 1,324 | 1,344 | 1,313 | 1,317 | 243,800 |
| 2015/11/09 | 1,328 | 1,338 | 1,311 | 1,323 | 139,200 |
| 2015/11/06 | 1,325 | 1,349 | 1,312 | 1,323 | 305,200 |
| 2015/11/05 | 1,441 | 1,450 | 1,328 | 1,332 | 530,200 |
| 2015/11/04 | 1,509 | 1,509 | 1,442 | 1,463 | 233,000 |
| 2015/11/02 | 1,473 | 1,507 | 1,470 | 1,484 | 272,200 |
| 2015/10/30 | 1,510 | 1,511 | 1,432 | 1,474 | 285,500 |
| 2015/10/29 | 1,470 | 1,518 | 1,470 | 1,495 | 379,800 |
| 2015/10/28 | 1,442 | 1,500 | 1,442 | 1,485 | 629,600 |
| 2015/10/27 | 1,453 | 1,460 | 1,402 | 1,454 | 595,000 |
| 2015/10/26 | 1,360 | 1,435 | 1,350 | 1,429 | 716,700 |
| 2015/10/23 | 1,293 | 1,305 | 1,285 | 1,286 | 81,900 |
| 2015/10/22 | 1,285 | 1,314 | 1,284 | 1,290 | 82,500 |
| 2015/10/21 | 1,285 | 1,301 | 1,277 | 1,288 | 117,100 |
| 2015/10/20 | 1,325 | 1,334 | 1,287 | 1,300 | 122,700 |
| 2015/10/19 | 1,330 | 1,344 | 1,312 | 1,325 | 121,100 |
| 2015/10/16 | 1,315 | 1,328 | 1,296 | 1,302 | 90,700 |
| 2015/10/15 | 1,235 | 1,315 | 1,235 | 1,309 | 150,200 |
| 2015/10/14 | 1,305 | 1,308 | 1,248 | 1,252 | 225,000 |
| 2015/10/13 | 1,321 | 1,331 | 1,303 | 1,313 | 118,500 |
| 2015/10/09 | 1,326 | 1,336 | 1,321 | 1,326 | 90,800 |
| 2015/10/08 | 1,351 | 1,353 | 1,322 | 1,322 | 173,300 |
| 2015/10/07 | 1,380 | 1,385 | 1,333 | 1,357 | 203,500 |
| 2015/10/06 | 1,395 | 1,447 | 1,373 | 1,375 | 517,800 |
| 2015/10/05 | 1,402 | 1,420 | 1,386 | 1,389 | 175,800 |
| 2015/10/02 | 1,392 | 1,404 | 1,381 | 1,396 | 117,400 |
| 2015/10/01 | 1,428 | 1,428 | 1,390 | 1,394 | 150,700 |
| 2015/09/30 | 1,370 | 1,419 | 1,370 | 1,419 | 144,900 |
| 2015/09/29 | 1,414 | 1,417 | 1,370 | 1,377 | 126,200 |
| 2015/09/28 | 1,419 | 1,432 | 1,409 | 1,425 | 147,900 |
| 2015/09/25 | 1,440 | 1,447 | 1,380 | 1,404 | 211,800 |
| 2015/09/24 | 1,396 | 1,440 | 1,390 | 1,435 | 155,300 |
| 2015/09/18 | 1,385 | 1,425 | 1,368 | 1,411 | 173,000 |
| 2015/09/17 | 1,410 | 1,418 | 1,376 | 1,387 | 249,500 |
| 2015/09/16 | 1,420 | 1,474 | 1,402 | 1,419 | 889,200 |
| 2015/09/15 | 1,361 | 1,379 | 1,356 | 1,356 | 104,400 |
| 2015/09/14 | 1,361 | 1,405 | 1,351 | 1,380 | 189,300 |
| 2015/09/11 | 1,320 | 1,388 | 1,312 | 1,367 | 212,000 |
| 2015/09/10 | 1,298 | 1,350 | 1,283 | 1,343 | 161,300 |
| 2015/09/09 | 1,320 | 1,340 | 1,296 | 1,323 | 261,100 |
| 2015/09/08 | 1,310 | 1,325 | 1,276 | 1,295 | 233,100 |
| 2015/09/07 | 1,300 | 1,354 | 1,282 | 1,330 | 169,000 |
| 2015/09/04 | 1,380 | 1,385 | 1,301 | 1,340 | 225,700 |
| 2015/09/03 | 1,365 | 1,414 | 1,352 | 1,370 | 318,000 |
| 2015/09/02 | 1,265 | 1,384 | 1,260 | 1,340 | 273,300 |
| 2015/09/01 | 1,362 | 1,391 | 1,330 | 1,332 | 290,900 |
| 2015/08/31 | 1,357 | 1,427 | 1,355 | 1,398 | 486,000 |
| 2015/08/28 | 1,340 | 1,359 | 1,325 | 1,357 | 337,100 |
| 2015/08/27 | 1,328 | 1,381 | 1,276 | 1,295 | 603,500 |
| 2015/08/26 | 1,260 | 1,349 | 1,219 | 1,341 | 767,400 |
| 2015/08/25 | 1,099 | 1,261 | 1,020 | 1,156 | 1,031,800 |
| 2015/08/24 | 1,287 | 1,293 | 1,127 | 1,128 | 839,200 |
| 2015/08/21 | 1,313 | 1,355 | 1,310 | 1,336 | 396,300 |
| 2015/08/20 | 1,324 | 1,378 | 1,324 | 1,372 | 280,100 |
| 2015/08/19 | 1,383 | 1,395 | 1,320 | 1,347 | 425,500 |
| 2015/08/18 | 1,333 | 1,410 | 1,333 | 1,398 | 505,200 |
| 2015/08/17 | 1,340 | 1,346 | 1,307 | 1,336 | 258,600 |
| 2015/08/14 | 1,303 | 1,365 | 1,281 | 1,351 | 666,100 |
| 2015/08/13 | 1,371 | 1,385 | 1,312 | 1,336 | 521,100 |
| 2015/08/12 | 1,397 | 1,414 | 1,361 | 1,375 | 451,900 |
| 2015/08/11 | 1,383 | 1,435 | 1,363 | 1,409 | 746,600 |
| 2015/08/10 | 1,384 | 1,410 | 1,354 | 1,372 | 773,800 |
| 2015/08/07 | 1,396 | 1,424 | 1,358 | 1,390 | 1,123,100 |
| 2015/08/06 | 1,593 | 1,596 | 1,406 | 1,425 | 2,232,400 |
| 2015/08/05 | 1,690 | 1,747 | 1,568 | 1,593 | 2,207,800 |
| 2015/08/04 | 1,919 | 1,920 | 1,835 | 1,890 | 494,000 |
| 2015/08/03 | 1,888 | 1,930 | 1,884 | 1,926 | 544,700 |
| 2015/07/31 | 1,853 | 1,877 | 1,830 | 1,877 | 314,800 |
| 2015/07/30 | 1,918 | 1,918 | 1,846 | 1,867 | 475,600 |
| 2015/07/29 | 1,950 | 1,959 | 1,898 | 1,908 | 434,100 |
| 2015/07/28 | 1,844 | 1,927 | 1,833 | 1,915 | 483,900 |
| 2015/07/27 | 1,900 | 1,965 | 1,861 | 1,900 | 613,300 |
| 2015/07/24 | 1,962 | 1,970 | 1,908 | 1,912 | 655,200 |
| 2015/07/23 | 1,956 | 2,015 | 1,938 | 1,977 | 1,361,700 |
| 2015/07/22 | 1,936 | 1,960 | 1,901 | 1,960 | 1,014,200 |
| 2015/07/21 | 1,890 | 1,976 | 1,883 | 1,966 | 1,790,900 |
| 2015/07/17 | 1,868 | 1,910 | 1,832 | 1,855 | 1,402,000 |
| 2015/07/16 | 1,849 | 1,875 | 1,818 | 1,859 | 1,157,700 |
| 2015/07/15 | 1,860 | 1,864 | 1,780 | 1,835 | 1,019,900 |
| 2015/07/14 | 1,788 | 1,852 | 1,777 | 1,838 | 1,795,800 |
| 2015/07/13 | 1,700 | 1,771 | 1,686 | 1,731 | 701,900 |
| 2015/07/10 | 1,731 | 1,738 | 1,660 | 1,672 | 495,800 |
| 2015/07/09 | 1,640 | 1,730 | 1,504 | 1,721 | 1,002,300 |
| 2015/07/08 | 1,760 | 1,788 | 1,660 | 1,709 | 918,400 |
| 2015/07/07 | 1,725 | 1,800 | 1,714 | 1,790 | 1,197,200 |
| 2015/07/06 | 1,690 | 1,751 | 1,660 | 1,693 | 615,800 |
| 2015/07/03 | 1,700 | 1,744 | 1,670 | 1,731 | 676,800 |
| 2015/07/02 | 1,706 | 1,717 | 1,660 | 1,674 | 355,100 |
| 2015/07/01 | 1,750 | 1,752 | 1,680 | 1,697 | 692,800 |
| 2015/06/30 | 1,622 | 1,740 | 1,622 | 1,705 | 1,516,600 |
| 2015/06/29 | 1,550 | 1,633 | 1,540 | 1,598 | 516,600 |
| 2015/06/26 | 1,620 | 1,690 | 1,616 | 1,633 | 493,400 |
| 2015/06/25 | 1,655 | 1,676 | 1,602 | 1,625 | 731,800 |
| 2015/06/24 | 1,780 | 1,787 | 1,685 | 1,695 | 862,600 |
| 2015/06/23 | 1,850 | 1,850 | 1,742 | 1,764 | 1,263,300 |
| 2015/06/22 | 1,698 | 1,819 | 1,688 | 1,801 | 1,854,300 |
| 2015/06/19 | 1,767 | 1,832 | 1,687 | 1,687 | 1,623,900 |
| 2015/06/18 | 1,840 | 1,860 | 1,771 | 1,785 | 1,211,000 |
| 2015/06/17 | 1,779 | 1,890 | 1,732 | 1,827 | 3,101,900 |
| 2015/06/16 | 1,850 | 1,910 | 1,701 | 1,731 | 2,597,200 |
| 2015/06/15 | 1,727 | 1,960 | 1,712 | 1,882 | 4,848,300 |
| 2015/06/12 | 1,600 | 1,737 | 1,558 | 1,712 | 3,812,500 |
| 2015/06/11 | 1,550 | 1,600 | 1,510 | 1,583 | 1,271,500 |
| 2015/06/10 | 1,500 | 1,586 | 1,481 | 1,519 | 1,026,800 |
| 2015/06/09 | 1,520 | 1,620 | 1,514 | 1,514 | 1,181,600 |
| 2015/06/08 | 1,550 | 1,630 | 1,510 | 1,535 | 2,392,800 |
| 2015/06/05 | 1,428 | 1,494 | 1,370 | 1,490 | 1,968,200 |
| 2015/06/04 | 1,304 | 1,430 | 1,302 | 1,430 | 1,227,000 |
| 2015/06/03 | 1,366 | 1,370 | 1,310 | 1,315 | 591,000 |
| 2015/06/02 | 1,417 | 1,457 | 1,306 | 1,336 | 2,579,100 |
| 2015/06/01 | 1,199 | 1,245 | 1,196 | 1,237 | 331,300 |
| 2015/05/29 | 1,168 | 1,198 | 1,166 | 1,195 | 191,400 |
| 2015/05/28 | 1,190 | 1,193 | 1,162 | 1,165 | 224,100 |
| 2015/05/27 | 1,191 | 1,213 | 1,187 | 1,194 | 213,400 |
| 2015/05/26 | 1,225 | 1,231 | 1,197 | 1,200 | 333,800 |
| 2015/05/25 | 1,185 | 1,258 | 1,185 | 1,243 | 407,500 |
| 2015/05/22 | 1,181 | 1,208 | 1,181 | 1,185 | 92,600 |
| 2015/05/21 | 1,234 | 1,234 | 1,193 | 1,196 | 177,100 |
| 2015/05/20 | 1,201 | 1,241 | 1,198 | 1,204 | 256,100 |
| 2015/05/19 | 1,131 | 1,196 | 1,131 | 1,192 | 239,900 |
| 2015/05/18 | 1,170 | 1,172 | 1,125 | 1,141 | 275,000 |
| 2015/05/15 | 1,185 | 1,194 | 1,155 | 1,170 | 181,400 |
| 2015/05/14 | 1,164 | 1,190 | 1,151 | 1,183 | 214,100 |
| 2015/05/13 | 1,175 | 1,197 | 1,154 | 1,160 | 508,900 |
| 2015/05/12 | 1,249 | 1,260 | 1,222 | 1,235 | 298,900 |
| 2015/05/11 | 1,250 | 1,278 | 1,226 | 1,269 | 335,500 |
| 2015/05/08 | 1,174 | 1,223 | 1,161 | 1,218 | 236,200 |
| 2015/05/07 | 1,148 | 1,193 | 1,143 | 1,161 | 214,100 |
| 2015/05/01 | 1,190 | 1,197 | 1,135 | 1,165 | 460,800 |
| 2015/04/30 | 1,186 | 1,232 | 1,181 | 1,220 | 286,600 |
| 2015/04/28 | 1,222 | 1,246 | 1,203 | 1,203 | 277,600 |
| 2015/04/27 | 1,249 | 1,324 | 1,188 | 1,233 | 1,204,800 |
| 2015/04/24 | 1,186 | 1,244 | 1,176 | 1,220 | 403,000 |
| 2015/04/23 | 1,188 | 1,190 | 1,160 | 1,175 | 246,900 |
| 2015/04/22 | 1,155 | 1,226 | 1,141 | 1,206 | 370,100 |
| 2015/04/21 | 1,176 | 1,206 | 1,136 | 1,159 | 501,700 |
| 2015/04/20 | 1,180 | 1,247 | 1,170 | 1,187 | 611,300 |
| 2015/04/17 | 1,324 | 1,325 | 1,220 | 1,239 | 938,500 |
| 2015/04/16 | 1,368 | 1,392 | 1,277 | 1,319 | 1,739,200 |
| 2015/04/15 | 1,179 | 1,335 | 1,176 | 1,294 | 1,899,200 |
| 2015/04/14 | 1,094 | 1,171 | 1,080 | 1,169 | 648,900 |
| 2015/04/13 | 1,133 | 1,200 | 1,080 | 1,103 | 1,068,800 |
| 2015/04/10 | 1,057 | 1,121 | 1,017 | 1,108 | 1,158,200 |
| 2015/04/09 | 990 | 1,060 | 980 | 1,031 | 787,600 |
| 2015/04/08 | 1,005 | 1,043 | 994 | 999 | 639,900 |
| 2015/04/07 | 965 | 995 | 962 | 995 | 480,100 |
| 2015/04/06 | 922 | 963 | 915 | 963 | 269,800 |
| 2015/04/03 | 931 | 947 | 925 | 930 | 143,400 |
| 2015/04/02 | 940 | 943 | 905 | 925 | 247,800 |
| 2015/04/01 | 955 | 965 | 925 | 936 | 335,800 |
| 2015/03/31 | 921 | 955 | 914 | 951 | 549,500 |
| 2015/03/30 | 914 | 922 | 903 | 909 | 192,200 |
| 2015/03/27 | 874 | 914 | 872 | 911 | 273,800 |
| 2015/03/26 | 892 | 899 | 878 | 884 | 137,500 |
| 2015/03/25 | 901 | 907 | 896 | 904 | 85,700 |
| 2015/03/24 | 900 | 909 | 893 | 906 | 165,300 |
| 2015/03/23 | 910 | 912 | 896 | 904 | 197,000 |
| 2015/03/20 | 872 | 900 | 871 | 893 | 130,400 |
| 2015/03/19 | 889 | 892 | 871 | 879 | 139,500 |
| 2015/03/18 | 905 | 905 | 870 | 889 | 193,600 |
| 2015/03/17 | 913 | 928 | 896 | 905 | 382,700 |
| 2015/03/16 | 873 | 943 | 871 | 900 | 1,006,500 |
| 2015/03/13 | 890 | 893 | 863 | 865 | 189,700 |
| 2015/03/12 | 878 | 888 | 865 | 883 | 186,400 |
| 2015/03/11 | 845 | 879 | 844 | 865 | 161,100 |
| 2015/03/10 | 854 | 864 | 845 | 847 | 138,000 |
| 2015/03/09 | 841 | 849 | 841 | 846 | 81,800 |
| 2015/03/06 | 849 | 859 | 839 | 854 | 98,800 |
| 2015/03/05 | 842 | 849 | 837 | 840 | 83,900 |
| 2015/03/04 | 855 | 860 | 843 | 850 | 102,700 |
| 2015/03/03 | 872 | 887 | 858 | 862 | 169,800 |
| 2015/03/02 | 879 | 886 | 870 | 872 | 75,200 |
| 2015/02/27 | 880 | 896 | 867 | 877 | 260,400 |
| 2015/02/26 | 855 | 881 | 855 | 880 | 181,300 |
| 2015/02/25 | 880 | 880 | 855 | 857 | 167,400 |
| 2015/02/24 | 891 | 893 | 876 | 881 | 160,600 |
| 2015/02/23 | 867 | 891 | 867 | 890 | 254,700 |
| 2015/02/20 | 859 | 868 | 853 | 865 | 149,400 |
| 2015/02/19 | 836 | 880 | 836 | 864 | 407,900 |
| 2015/02/18 | 829 | 837 | 826 | 836 | 111,600 |
| 2015/02/17 | 835 | 836 | 823 | 823 | 107,000 |
| 2015/02/16 | 844 | 845 | 828 | 832 | 163,100 |
| 2015/02/13 | 837 | 840 | 810 | 814 | 211,900 |
| 2015/02/12 | 826 | 858 | 820 | 838 | 189,900 |
| 2015/02/10 | 810 | 824 | 803 | 823 | 68,700 |
| 2015/02/09 | 825 | 825 | 809 | 812 | 101,500 |
| 2015/02/06 | 827 | 830 | 820 | 823 | 98,100 |
| 2015/02/05 | 849 | 855 | 821 | 821 | 203,000 |
| 2015/02/04 | 858 | 879 | 858 | 870 | 112,200 |
| 2015/02/03 | 879 | 883 | 855 | 861 | 148,900 |
| 2015/02/02 | 886 | 894 | 866 | 871 | 155,600 |
| 2015/01/30 | 900 | 900 | 875 | 885 | 168,000 |
| 2015/01/29 | 899 | 912 | 886 | 891 | 305,900 |
| 2015/01/28 | 874 | 915 | 874 | 909 | 326,900 |
| 2015/01/27 | 884 | 895 | 870 | 886 | 241,600 |
| 2015/01/26 | 858 | 884 | 852 | 881 | 346,400 |
| 2015/01/23 | 849 | 855 | 839 | 854 | 138,800 |
| 2015/01/22 | 844 | 848 | 833 | 841 | 75,900 |
| 2015/01/21 | 846 | 846 | 835 | 838 | 105,100 |
| 2015/01/20 | 820 | 835 | 817 | 827 | 93,800 |
| 2015/01/19 | 830 | 830 | 812 | 814 | 56,200 |
| 2015/01/16 | 803 | 808 | 785 | 800 | 112,700 |
| 2015/01/15 | 800 | 813 | 792 | 811 | 80,700 |
| 2015/01/14 | 831 | 838 | 798 | 801 | 116,200 |
| 2015/01/13 | 832 | 850 | 826 | 836 | 80,900 |
| 2015/01/09 | 849 | 849 | 825 | 840 | 140,900 |
| 2015/01/08 | 835 | 850 | 835 | 844 | 106,100 |
| 2015/01/07 | 824 | 837 | 822 | 834 | 122,900 |
| 2015/01/06 | 838 | 843 | 820 | 820 | 160,700 |
| 2015/01/05 | 850 | 865 | 838 | 847 | 274,700 |