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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,630 | 1,642 | 1,617 | 1,624 | 70,300 |
| 2017/12/28 | 1,620 | 1,662 | 1,614 | 1,630 | 196,000 |
| 2017/12/27 | 1,543 | 1,622 | 1,543 | 1,618 | 258,200 |
| 2017/12/26 | 1,552 | 1,558 | 1,543 | 1,547 | 61,800 |
| 2017/12/25 | 1,560 | 1,560 | 1,544 | 1,550 | 77,500 |
| 2017/12/22 | 1,549 | 1,550 | 1,534 | 1,540 | 63,100 |
| 2017/12/21 | 1,576 | 1,576 | 1,530 | 1,530 | 122,600 |
| 2017/12/20 | 1,550 | 1,574 | 1,548 | 1,574 | 121,300 |
| 2017/12/19 | 1,554 | 1,554 | 1,530 | 1,549 | 75,300 |
| 2017/12/18 | 1,554 | 1,568 | 1,540 | 1,540 | 49,300 |
| 2017/12/15 | 1,575 | 1,575 | 1,546 | 1,554 | 70,600 |
| 2017/12/14 | 1,560 | 1,583 | 1,558 | 1,575 | 108,900 |
| 2017/12/13 | 1,586 | 1,586 | 1,554 | 1,566 | 115,500 |
| 2017/12/12 | 1,545 | 1,579 | 1,543 | 1,577 | 193,200 |
| 2017/12/11 | 1,520 | 1,543 | 1,514 | 1,543 | 103,700 |
| 2017/12/08 | 1,500 | 1,518 | 1,484 | 1,517 | 88,400 |
| 2017/12/07 | 1,451 | 1,507 | 1,451 | 1,500 | 111,000 |
| 2017/12/06 | 1,464 | 1,474 | 1,450 | 1,457 | 58,300 |
| 2017/12/05 | 1,476 | 1,477 | 1,445 | 1,448 | 89,000 |
| 2017/12/04 | 1,498 | 1,520 | 1,480 | 1,483 | 91,100 |
| 2017/12/01 | 1,500 | 1,507 | 1,482 | 1,493 | 76,100 |
| 2017/11/30 | 1,488 | 1,503 | 1,468 | 1,485 | 102,400 |
| 2017/11/29 | 1,521 | 1,529 | 1,511 | 1,511 | 65,500 |
| 2017/11/28 | 1,540 | 1,545 | 1,505 | 1,515 | 108,300 |
| 2017/11/27 | 1,527 | 1,539 | 1,512 | 1,537 | 126,300 |
| 2017/11/24 | 1,520 | 1,527 | 1,505 | 1,505 | 72,700 |
| 2017/11/22 | 1,510 | 1,525 | 1,507 | 1,508 | 70,700 |
| 2017/11/21 | 1,510 | 1,519 | 1,490 | 1,505 | 113,000 |
| 2017/11/20 | 1,485 | 1,508 | 1,476 | 1,500 | 64,400 |
| 2017/11/17 | 1,480 | 1,487 | 1,467 | 1,483 | 63,000 |
| 2017/11/16 | 1,432 | 1,475 | 1,432 | 1,465 | 131,100 |
| 2017/11/15 | 1,480 | 1,496 | 1,435 | 1,444 | 173,200 |
| 2017/11/14 | 1,520 | 1,529 | 1,490 | 1,497 | 258,200 |
| 2017/11/13 | 1,524 | 1,547 | 1,517 | 1,527 | 185,600 |
| 2017/11/10 | 1,440 | 1,533 | 1,440 | 1,524 | 441,300 |
| 2017/11/09 | 1,466 | 1,490 | 1,428 | 1,448 | 503,100 |
| 2017/11/08 | 1,402 | 1,469 | 1,402 | 1,467 | 301,400 |
| 2017/11/07 | 1,387 | 1,435 | 1,385 | 1,432 | 305,300 |
| 2017/11/06 | 1,385 | 1,405 | 1,352 | 1,390 | 269,700 |
| 2017/11/02 | 1,408 | 1,412 | 1,389 | 1,412 | 121,800 |
| 2017/11/01 | 1,409 | 1,418 | 1,401 | 1,406 | 117,100 |
| 2017/10/31 | 1,408 | 1,408 | 1,392 | 1,400 | 69,600 |
| 2017/10/30 | 1,395 | 1,416 | 1,390 | 1,399 | 165,700 |
| 2017/10/27 | 1,371 | 1,398 | 1,371 | 1,395 | 145,700 |
| 2017/10/26 | 1,361 | 1,379 | 1,361 | 1,372 | 70,400 |
| 2017/10/25 | 1,350 | 1,389 | 1,342 | 1,369 | 206,400 |
| 2017/10/24 | 1,355 | 1,358 | 1,335 | 1,345 | 150,300 |
| 2017/10/23 | 1,348 | 1,366 | 1,344 | 1,360 | 73,600 |
| 2017/10/20 | 1,340 | 1,349 | 1,339 | 1,342 | 57,100 |
| 2017/10/19 | 1,331 | 1,346 | 1,323 | 1,346 | 71,600 |
| 2017/10/18 | 1,324 | 1,335 | 1,318 | 1,325 | 69,200 |
| 2017/10/17 | 1,348 | 1,348 | 1,322 | 1,324 | 137,600 |
| 2017/10/16 | 1,338 | 1,363 | 1,318 | 1,356 | 143,000 |
| 2017/10/13 | 1,350 | 1,350 | 1,327 | 1,338 | 89,700 |
| 2017/10/12 | 1,361 | 1,364 | 1,345 | 1,347 | 66,200 |
| 2017/10/11 | 1,373 | 1,375 | 1,358 | 1,358 | 44,500 |
| 2017/10/10 | 1,373 | 1,386 | 1,366 | 1,373 | 111,300 |
| 2017/10/06 | 1,360 | 1,368 | 1,350 | 1,365 | 71,500 |
| 2017/10/05 | 1,375 | 1,378 | 1,365 | 1,366 | 65,600 |
| 2017/10/04 | 1,410 | 1,410 | 1,374 | 1,380 | 96,300 |
| 2017/10/03 | 1,409 | 1,417 | 1,385 | 1,407 | 122,800 |
| 2017/10/02 | 1,400 | 1,416 | 1,383 | 1,406 | 141,600 |
| 2017/09/29 | 1,367 | 1,395 | 1,357 | 1,388 | 120,700 |
| 2017/09/28 | 1,336 | 1,376 | 1,333 | 1,371 | 119,400 |
| 2017/09/27 | 1,320 | 1,340 | 1,316 | 1,335 | 42,200 |
| 2017/09/26 | 1,351 | 1,351 | 1,324 | 1,325 | 56,700 |
| 2017/09/25 | 1,365 | 1,369 | 1,345 | 1,347 | 57,900 |
| 2017/09/22 | 1,359 | 1,365 | 1,347 | 1,349 | 65,200 |
| 2017/09/21 | 1,365 | 1,382 | 1,358 | 1,365 | 95,200 |
| 2017/09/20 | 1,385 | 1,385 | 1,362 | 1,364 | 95,300 |
| 2017/09/19 | 1,368 | 1,382 | 1,361 | 1,364 | 101,600 |
| 2017/09/15 | 1,340 | 1,366 | 1,332 | 1,356 | 104,800 |
| 2017/09/14 | 1,370 | 1,375 | 1,340 | 1,340 | 94,400 |
| 2017/09/13 | 1,370 | 1,385 | 1,362 | 1,380 | 116,700 |
| 2017/09/12 | 1,347 | 1,368 | 1,345 | 1,356 | 96,500 |
| 2017/09/11 | 1,325 | 1,345 | 1,321 | 1,328 | 74,200 |
| 2017/09/08 | 1,309 | 1,333 | 1,309 | 1,312 | 74,500 |
| 2017/09/07 | 1,318 | 1,335 | 1,305 | 1,312 | 112,100 |
| 2017/09/06 | 1,293 | 1,310 | 1,262 | 1,295 | 112,700 |
| 2017/09/05 | 1,382 | 1,392 | 1,293 | 1,295 | 242,800 |
| 2017/09/04 | 1,363 | 1,398 | 1,359 | 1,387 | 201,500 |
| 2017/09/01 | 1,351 | 1,369 | 1,345 | 1,363 | 93,100 |
| 2017/08/31 | 1,321 | 1,355 | 1,321 | 1,351 | 101,800 |
| 2017/08/30 | 1,332 | 1,334 | 1,311 | 1,328 | 98,100 |
| 2017/08/29 | 1,330 | 1,332 | 1,312 | 1,324 | 105,900 |
| 2017/08/28 | 1,344 | 1,344 | 1,313 | 1,339 | 115,200 |
| 2017/08/25 | 1,325 | 1,360 | 1,315 | 1,347 | 222,000 |
| 2017/08/24 | 1,307 | 1,325 | 1,305 | 1,323 | 56,500 |
| 2017/08/23 | 1,320 | 1,336 | 1,313 | 1,317 | 58,900 |
| 2017/08/22 | 1,310 | 1,330 | 1,306 | 1,316 | 84,700 |
| 2017/08/21 | 1,330 | 1,331 | 1,303 | 1,303 | 70,900 |
| 2017/08/18 | 1,330 | 1,350 | 1,326 | 1,327 | 63,800 |
| 2017/08/17 | 1,376 | 1,388 | 1,352 | 1,352 | 108,900 |
| 2017/08/16 | 1,376 | 1,381 | 1,364 | 1,377 | 67,900 |
| 2017/08/15 | 1,330 | 1,377 | 1,329 | 1,377 | 128,100 |
| 2017/08/14 | 1,319 | 1,331 | 1,300 | 1,328 | 74,300 |
| 2017/08/10 | 1,333 | 1,344 | 1,324 | 1,326 | 75,200 |
| 2017/08/09 | 1,370 | 1,379 | 1,340 | 1,350 | 116,600 |
| 2017/08/08 | 1,370 | 1,373 | 1,363 | 1,365 | 81,600 |
| 2017/08/07 | 1,388 | 1,388 | 1,370 | 1,370 | 35,900 |
| 2017/08/04 | 1,357 | 1,395 | 1,350 | 1,390 | 172,500 |
| 2017/08/03 | 1,322 | 1,362 | 1,322 | 1,340 | 201,800 |
| 2017/08/02 | 1,310 | 1,340 | 1,308 | 1,335 | 105,200 |
| 2017/08/01 | 1,341 | 1,345 | 1,305 | 1,321 | 122,000 |
| 2017/07/31 | 1,370 | 1,373 | 1,344 | 1,354 | 79,200 |
| 2017/07/28 | 1,400 | 1,403 | 1,365 | 1,370 | 97,300 |
| 2017/07/27 | 1,415 | 1,416 | 1,405 | 1,405 | 64,800 |
| 2017/07/26 | 1,426 | 1,427 | 1,408 | 1,412 | 71,600 |
| 2017/07/25 | 1,440 | 1,440 | 1,414 | 1,423 | 105,400 |
| 2017/07/24 | 1,419 | 1,428 | 1,407 | 1,423 | 96,000 |
| 2017/07/21 | 1,413 | 1,417 | 1,395 | 1,408 | 119,800 |
| 2017/07/20 | 1,428 | 1,436 | 1,417 | 1,422 | 88,700 |
| 2017/07/19 | 1,430 | 1,445 | 1,426 | 1,430 | 91,800 |
| 2017/07/18 | 1,470 | 1,474 | 1,430 | 1,431 | 137,100 |
| 2017/07/14 | 1,460 | 1,482 | 1,456 | 1,475 | 212,900 |
| 2017/07/13 | 1,439 | 1,467 | 1,429 | 1,460 | 197,900 |
| 2017/07/12 | 1,418 | 1,447 | 1,415 | 1,433 | 155,300 |
| 2017/07/11 | 1,420 | 1,438 | 1,413 | 1,422 | 134,900 |
| 2017/07/10 | 1,430 | 1,449 | 1,421 | 1,430 | 139,800 |
| 2017/07/07 | 1,390 | 1,420 | 1,383 | 1,409 | 141,900 |
| 2017/07/06 | 1,420 | 1,427 | 1,390 | 1,392 | 163,700 |
| 2017/07/05 | 1,415 | 1,428 | 1,395 | 1,411 | 140,600 |
| 2017/07/04 | 1,455 | 1,458 | 1,408 | 1,408 | 284,300 |
| 2017/07/03 | 1,469 | 1,482 | 1,455 | 1,466 | 179,600 |
| 2017/06/30 | 1,465 | 1,479 | 1,433 | 1,477 | 291,800 |
| 2017/06/29 | 1,407 | 1,484 | 1,404 | 1,479 | 790,500 |
| 2017/06/28 | 1,405 | 1,408 | 1,388 | 1,397 | 169,900 |
| 2017/06/27 | 1,402 | 1,403 | 1,388 | 1,398 | 116,400 |
| 2017/06/26 | 1,365 | 1,404 | 1,365 | 1,401 | 147,700 |
| 2017/06/23 | 1,396 | 1,410 | 1,360 | 1,375 | 209,100 |
| 2017/06/22 | 1,391 | 1,399 | 1,375 | 1,383 | 142,700 |
| 2017/06/21 | 1,373 | 1,407 | 1,371 | 1,395 | 169,100 |
| 2017/06/20 | 1,389 | 1,394 | 1,364 | 1,388 | 175,200 |
| 2017/06/19 | 1,399 | 1,405 | 1,382 | 1,396 | 151,100 |
| 2017/06/16 | 1,378 | 1,414 | 1,367 | 1,392 | 301,600 |
| 2017/06/15 | 1,359 | 1,378 | 1,356 | 1,378 | 140,900 |
| 2017/06/14 | 1,372 | 1,382 | 1,359 | 1,363 | 159,400 |
| 2017/06/13 | 1,360 | 1,378 | 1,353 | 1,366 | 115,000 |
| 2017/06/12 | 1,350 | 1,374 | 1,330 | 1,365 | 155,100 |
| 2017/06/09 | 1,354 | 1,382 | 1,346 | 1,361 | 149,800 |
| 2017/06/08 | 1,375 | 1,384 | 1,345 | 1,350 | 203,700 |
| 2017/06/07 | 1,326 | 1,380 | 1,326 | 1,377 | 357,400 |
| 2017/06/06 | 1,330 | 1,348 | 1,320 | 1,329 | 153,300 |
| 2017/06/05 | 1,325 | 1,344 | 1,253 | 1,340 | 176,400 |
| 2017/06/02 | 1,325 | 1,344 | 1,310 | 1,318 | 143,400 |
| 2017/06/01 | 1,308 | 1,325 | 1,299 | 1,322 | 143,200 |
| 2017/05/31 | 1,310 | 1,324 | 1,308 | 1,313 | 60,600 |
| 2017/05/30 | 1,330 | 1,335 | 1,306 | 1,322 | 81,400 |
| 2017/05/29 | 1,318 | 1,339 | 1,317 | 1,334 | 112,700 |
| 2017/05/26 | 1,333 | 1,342 | 1,314 | 1,321 | 157,300 |
| 2017/05/25 | 1,358 | 1,358 | 1,345 | 1,351 | 165,100 |
| 2017/05/24 | 1,344 | 1,355 | 1,320 | 1,355 | 273,100 |
| 2017/05/23 | 1,336 | 1,344 | 1,318 | 1,342 | 240,300 |
| 2017/05/22 | 1,339 | 1,357 | 1,325 | 1,330 | 398,600 |
| 2017/05/19 | 1,300 | 1,330 | 1,290 | 1,330 | 492,900 |
| 2017/05/18 | 1,240 | 1,285 | 1,234 | 1,263 | 266,500 |
| 2017/05/17 | 1,334 | 1,334 | 1,291 | 1,293 | 435,100 |
| 2017/05/16 | 1,259 | 1,323 | 1,258 | 1,323 | 939,300 |
| 2017/05/15 | 1,250 | 1,259 | 1,211 | 1,234 | 447,300 |
| 2017/05/12 | 1,182 | 1,195 | 1,160 | 1,170 | 111,800 |
| 2017/05/11 | 1,190 | 1,200 | 1,144 | 1,179 | 386,000 |
| 2017/05/10 | 1,230 | 1,251 | 1,230 | 1,247 | 102,200 |
| 2017/05/09 | 1,238 | 1,244 | 1,222 | 1,229 | 85,900 |
| 2017/05/08 | 1,235 | 1,243 | 1,227 | 1,235 | 109,900 |
| 2017/05/02 | 1,203 | 1,222 | 1,203 | 1,218 | 91,600 |
| 2017/05/01 | 1,207 | 1,218 | 1,199 | 1,208 | 90,600 |
| 2017/04/28 | 1,213 | 1,219 | 1,204 | 1,207 | 96,200 |
| 2017/04/27 | 1,195 | 1,208 | 1,183 | 1,208 | 109,000 |
| 2017/04/26 | 1,183 | 1,199 | 1,172 | 1,196 | 133,200 |
| 2017/04/25 | 1,172 | 1,172 | 1,153 | 1,168 | 91,100 |
| 2017/04/24 | 1,160 | 1,167 | 1,150 | 1,152 | 83,500 |
| 2017/04/21 | 1,156 | 1,156 | 1,140 | 1,140 | 62,700 |
| 2017/04/20 | 1,160 | 1,164 | 1,138 | 1,138 | 66,700 |
| 2017/04/19 | 1,155 | 1,176 | 1,150 | 1,158 | 109,000 |
| 2017/04/18 | 1,173 | 1,173 | 1,147 | 1,155 | 164,700 |
| 2017/04/17 | 1,096 | 1,144 | 1,096 | 1,144 | 173,400 |
| 2017/04/14 | 1,080 | 1,107 | 1,080 | 1,086 | 137,100 |
| 2017/04/13 | 1,072 | 1,100 | 1,051 | 1,089 | 231,700 |
| 2017/04/12 | 1,102 | 1,112 | 1,080 | 1,100 | 306,000 |
| 2017/04/11 | 1,131 | 1,144 | 1,117 | 1,127 | 136,000 |
| 2017/04/10 | 1,150 | 1,160 | 1,131 | 1,136 | 181,300 |
| 2017/04/07 | 1,141 | 1,153 | 1,114 | 1,149 | 228,500 |
| 2017/04/06 | 1,160 | 1,161 | 1,132 | 1,147 | 158,700 |
| 2017/04/05 | 1,190 | 1,196 | 1,166 | 1,181 | 137,400 |
| 2017/04/04 | 1,229 | 1,235 | 1,169 | 1,193 | 175,100 |
| 2017/04/03 | 1,241 | 1,245 | 1,209 | 1,217 | 117,000 |
| 2017/03/31 | 1,225 | 1,240 | 1,221 | 1,233 | 99,400 |
| 2017/03/30 | 1,253 | 1,253 | 1,216 | 1,221 | 214,000 |
| 2017/03/29 | 1,201 | 1,254 | 1,190 | 1,253 | 250,400 |
| 2017/03/28 | 1,198 | 1,212 | 1,190 | 1,190 | 132,200 |
| 2017/03/27 | 1,233 | 1,233 | 1,181 | 1,191 | 189,500 |
| 2017/03/24 | 1,235 | 1,239 | 1,221 | 1,233 | 89,100 |
| 2017/03/23 | 1,228 | 1,247 | 1,211 | 1,217 | 184,200 |
| 2017/03/22 | 1,248 | 1,274 | 1,221 | 1,228 | 272,900 |
| 2017/03/21 | 1,287 | 1,297 | 1,265 | 1,271 | 145,100 |
| 2017/03/17 | 1,291 | 1,298 | 1,282 | 1,297 | 176,400 |
| 2017/03/16 | 1,306 | 1,333 | 1,284 | 1,321 | 254,300 |
| 2017/03/15 | 1,390 | 1,394 | 1,325 | 1,327 | 325,600 |
| 2017/03/14 | 1,369 | 1,441 | 1,368 | 1,405 | 258,700 |
| 2017/03/13 | 1,371 | 1,438 | 1,371 | 1,402 | 482,000 |
| 2017/03/10 | 1,400 | 1,405 | 1,367 | 1,367 | 156,700 |
| 2017/03/09 | 1,369 | 1,398 | 1,364 | 1,398 | 147,400 |
| 2017/03/08 | 1,370 | 1,380 | 1,355 | 1,359 | 138,300 |
| 2017/03/07 | 1,389 | 1,389 | 1,367 | 1,379 | 113,300 |
| 2017/03/06 | 1,410 | 1,419 | 1,391 | 1,391 | 141,000 |
| 2017/03/03 | 1,411 | 1,467 | 1,411 | 1,426 | 294,500 |
| 2017/03/02 | 1,420 | 1,425 | 1,392 | 1,410 | 238,300 |
| 2017/03/01 | 1,351 | 1,394 | 1,341 | 1,390 | 246,100 |
| 2017/02/28 | 1,338 | 1,350 | 1,321 | 1,329 | 206,300 |
| 2017/02/27 | 1,351 | 1,370 | 1,336 | 1,350 | 190,500 |
| 2017/02/24 | 1,401 | 1,408 | 1,371 | 1,387 | 189,200 |
| 2017/02/23 | 1,431 | 1,434 | 1,387 | 1,417 | 172,400 |
| 2017/02/22 | 1,439 | 1,439 | 1,422 | 1,431 | 153,300 |
| 2017/02/21 | 1,386 | 1,426 | 1,380 | 1,419 | 155,500 |
| 2017/02/20 | 1,397 | 1,414 | 1,372 | 1,381 | 229,400 |
| 2017/02/17 | 1,350 | 1,377 | 1,336 | 1,374 | 129,400 |
| 2017/02/16 | 1,350 | 1,360 | 1,339 | 1,349 | 83,700 |
| 2017/02/15 | 1,350 | 1,372 | 1,345 | 1,351 | 167,000 |
| 2017/02/14 | 1,344 | 1,344 | 1,323 | 1,331 | 97,000 |
| 2017/02/13 | 1,289 | 1,350 | 1,280 | 1,345 | 287,600 |
| 2017/02/10 | 1,290 | 1,290 | 1,261 | 1,271 | 163,600 |
| 2017/02/09 | 1,295 | 1,300 | 1,283 | 1,290 | 95,900 |
| 2017/02/08 | 1,279 | 1,309 | 1,268 | 1,300 | 293,400 |
| 2017/02/07 | 1,250 | 1,278 | 1,250 | 1,277 | 319,300 |
| 2017/02/06 | 1,192 | 1,256 | 1,190 | 1,250 | 614,500 |
| 2017/02/03 | 1,166 | 1,183 | 1,162 | 1,172 | 81,800 |
| 2017/02/02 | 1,190 | 1,200 | 1,171 | 1,179 | 117,300 |
| 2017/02/01 | 1,190 | 1,205 | 1,186 | 1,192 | 85,300 |
| 2017/01/31 | 1,202 | 1,213 | 1,192 | 1,199 | 121,000 |
| 2017/01/30 | 1,200 | 1,220 | 1,188 | 1,214 | 132,300 |
| 2017/01/27 | 1,207 | 1,208 | 1,183 | 1,196 | 173,500 |
| 2017/01/26 | 1,180 | 1,228 | 1,175 | 1,201 | 668,700 |
| 2017/01/25 | 1,142 | 1,176 | 1,135 | 1,172 | 239,500 |
| 2017/01/24 | 1,120 | 1,139 | 1,113 | 1,130 | 68,600 |
| 2017/01/23 | 1,113 | 1,138 | 1,113 | 1,125 | 59,500 |
| 2017/01/20 | 1,139 | 1,140 | 1,107 | 1,120 | 174,800 |
| 2017/01/19 | 1,155 | 1,163 | 1,141 | 1,146 | 89,700 |
| 2017/01/18 | 1,132 | 1,153 | 1,111 | 1,147 | 101,800 |
| 2017/01/17 | 1,160 | 1,160 | 1,126 | 1,129 | 145,300 |
| 2017/01/16 | 1,144 | 1,179 | 1,143 | 1,159 | 302,000 |
| 2017/01/13 | 1,107 | 1,139 | 1,107 | 1,134 | 250,500 |
| 2017/01/12 | 1,089 | 1,119 | 1,081 | 1,096 | 130,400 |
| 2017/01/11 | 1,101 | 1,103 | 1,081 | 1,082 | 66,700 |
| 2017/01/10 | 1,115 | 1,138 | 1,097 | 1,103 | 167,100 |
| 2017/01/06 | 1,075 | 1,119 | 1,075 | 1,118 | 242,200 |
| 2017/01/05 | 1,055 | 1,095 | 1,055 | 1,084 | 160,400 |
| 2017/01/04 | 1,040 | 1,054 | 1,040 | 1,054 | 79,000 |