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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,366 | 1,366 | 1,255 | 1,347 | 205,500 |
| 2018/12/27 | 1,400 | 1,417 | 1,366 | 1,394 | 215,200 |
| 2018/12/26 | 1,315 | 1,355 | 1,299 | 1,331 | 252,400 |
| 2018/12/25 | 1,250 | 1,335 | 1,223 | 1,273 | 361,200 |
| 2018/12/21 | 1,327 | 1,354 | 1,300 | 1,335 | 271,600 |
| 2018/12/20 | 1,355 | 1,369 | 1,322 | 1,351 | 356,700 |
| 2018/12/19 | 1,316 | 1,354 | 1,291 | 1,341 | 338,900 |
| 2018/12/18 | 1,268 | 1,347 | 1,262 | 1,316 | 296,600 |
| 2018/12/17 | 1,339 | 1,340 | 1,301 | 1,302 | 227,700 |
| 2018/12/14 | 1,403 | 1,403 | 1,328 | 1,348 | 226,400 |
| 2018/12/13 | 1,433 | 1,441 | 1,395 | 1,406 | 245,500 |
| 2018/12/12 | 1,416 | 1,445 | 1,396 | 1,441 | 172,900 |
| 2018/12/11 | 1,489 | 1,490 | 1,396 | 1,406 | 226,300 |
| 2018/12/10 | 1,506 | 1,522 | 1,445 | 1,459 | 147,300 |
| 2018/12/07 | 1,578 | 1,585 | 1,539 | 1,545 | 152,300 |
| 2018/12/06 | 1,620 | 1,623 | 1,539 | 1,558 | 175,700 |
| 2018/12/05 | 1,601 | 1,638 | 1,593 | 1,625 | 122,100 |
| 2018/12/04 | 1,715 | 1,729 | 1,643 | 1,649 | 197,900 |
| 2018/12/03 | 1,660 | 1,718 | 1,649 | 1,710 | 233,200 |
| 2018/11/30 | 1,665 | 1,665 | 1,616 | 1,642 | 447,700 |
| 2018/11/29 | 1,669 | 1,678 | 1,641 | 1,656 | 239,800 |
| 2018/11/28 | 1,596 | 1,649 | 1,594 | 1,640 | 171,700 |
| 2018/11/27 | 1,560 | 1,605 | 1,543 | 1,600 | 212,900 |
| 2018/11/26 | 1,580 | 1,595 | 1,536 | 1,541 | 164,600 |
| 2018/11/22 | 1,560 | 1,569 | 1,521 | 1,563 | 136,700 |
| 2018/11/21 | 1,511 | 1,580 | 1,502 | 1,549 | 199,400 |
| 2018/11/20 | 1,547 | 1,582 | 1,521 | 1,535 | 193,300 |
| 2018/11/19 | 1,528 | 1,578 | 1,528 | 1,563 | 207,900 |
| 2018/11/16 | 1,544 | 1,563 | 1,513 | 1,515 | 209,000 |
| 2018/11/15 | 1,498 | 1,548 | 1,486 | 1,526 | 193,400 |
| 2018/11/14 | 1,528 | 1,553 | 1,485 | 1,486 | 190,400 |
| 2018/11/13 | 1,490 | 1,540 | 1,474 | 1,528 | 315,400 |
| 2018/11/12 | 1,584 | 1,591 | 1,515 | 1,531 | 339,200 |
| 2018/11/09 | 1,625 | 1,632 | 1,580 | 1,595 | 305,600 |
| 2018/11/08 | 1,673 | 1,674 | 1,613 | 1,619 | 396,500 |
| 2018/11/07 | 1,625 | 1,655 | 1,613 | 1,631 | 260,700 |
| 2018/11/06 | 1,673 | 1,694 | 1,586 | 1,615 | 402,900 |
| 2018/11/05 | 1,629 | 1,673 | 1,600 | 1,666 | 420,500 |
| 2018/11/02 | 1,736 | 1,749 | 1,563 | 1,630 | 896,000 |
| 2018/11/01 | 1,770 | 1,778 | 1,671 | 1,741 | 461,500 |
| 2018/10/31 | 1,705 | 1,802 | 1,705 | 1,770 | 345,100 |
| 2018/10/30 | 1,612 | 1,662 | 1,582 | 1,633 | 456,900 |
| 2018/10/29 | 1,722 | 1,749 | 1,618 | 1,620 | 465,200 |
| 2018/10/26 | 2,090 | 2,114 | 1,756 | 1,791 | 623,000 |
| 2018/10/25 | 2,125 | 2,140 | 2,051 | 2,060 | 316,900 |
| 2018/10/24 | 2,174 | 2,191 | 2,146 | 2,175 | 194,800 |
| 2018/10/23 | 2,148 | 2,201 | 2,135 | 2,157 | 252,900 |
| 2018/10/22 | 2,150 | 2,155 | 2,103 | 2,144 | 107,200 |
| 2018/10/19 | 2,119 | 2,140 | 2,096 | 2,139 | 119,500 |
| 2018/10/18 | 2,129 | 2,150 | 2,110 | 2,140 | 105,800 |
| 2018/10/17 | 2,112 | 2,143 | 2,087 | 2,102 | 87,700 |
| 2018/10/16 | 2,099 | 2,129 | 2,047 | 2,070 | 136,400 |
| 2018/10/15 | 2,100 | 2,110 | 2,077 | 2,084 | 107,900 |
| 2018/10/12 | 2,000 | 2,083 | 2,000 | 2,083 | 129,200 |
| 2018/10/11 | 1,985 | 2,037 | 1,950 | 2,015 | 193,800 |
| 2018/10/10 | 2,050 | 2,117 | 2,036 | 2,087 | 200,500 |
| 2018/10/09 | 2,125 | 2,125 | 2,066 | 2,077 | 148,300 |
| 2018/10/05 | 2,130 | 2,169 | 2,102 | 2,154 | 146,000 |
| 2018/10/04 | 2,083 | 2,182 | 2,077 | 2,170 | 292,800 |
| 2018/10/03 | 2,123 | 2,144 | 2,066 | 2,071 | 136,700 |
| 2018/10/02 | 2,200 | 2,203 | 2,074 | 2,118 | 320,800 |
| 2018/10/01 | 2,207 | 2,211 | 2,142 | 2,192 | 251,000 |
| 2018/09/28 | 2,097 | 2,200 | 2,052 | 2,185 | 427,400 |
| 2018/09/27 | 2,079 | 2,116 | 2,068 | 2,073 | 232,500 |
| 2018/09/26 | 2,030 | 2,079 | 2,025 | 2,060 | 164,900 |
| 2018/09/25 | 2,019 | 2,031 | 1,944 | 2,017 | 173,200 |
| 2018/09/21 | 2,068 | 2,105 | 2,024 | 2,034 | 144,300 |
| 2018/09/20 | 2,065 | 2,079 | 2,036 | 2,053 | 102,300 |
| 2018/09/19 | 2,118 | 2,134 | 2,041 | 2,051 | 172,500 |
| 2018/09/18 | 2,093 | 2,127 | 2,056 | 2,075 | 128,200 |
| 2018/09/14 | 2,081 | 2,112 | 2,013 | 2,093 | 185,200 |
| 2018/09/13 | 2,130 | 2,141 | 2,040 | 2,060 | 385,200 |
| 2018/09/12 | 1,992 | 2,170 | 1,987 | 2,116 | 927,300 |
| 2018/09/11 | 1,916 | 1,980 | 1,874 | 1,971 | 383,400 |
| 2018/09/10 | 1,840 | 1,913 | 1,832 | 1,896 | 185,900 |
| 2018/09/07 | 1,820 | 1,864 | 1,791 | 1,836 | 201,300 |
| 2018/09/06 | 1,870 | 1,870 | 1,814 | 1,832 | 154,000 |
| 2018/09/05 | 1,910 | 1,932 | 1,890 | 1,890 | 84,800 |
| 2018/09/04 | 1,834 | 1,919 | 1,821 | 1,913 | 149,100 |
| 2018/09/03 | 1,926 | 1,928 | 1,825 | 1,843 | 257,100 |
| 2018/08/31 | 1,905 | 1,936 | 1,889 | 1,926 | 175,600 |
| 2018/08/30 | 1,863 | 1,911 | 1,861 | 1,894 | 167,100 |
| 2018/08/29 | 1,813 | 1,875 | 1,813 | 1,851 | 139,400 |
| 2018/08/28 | 1,850 | 1,851 | 1,785 | 1,795 | 100,200 |
| 2018/08/27 | 1,850 | 1,876 | 1,836 | 1,840 | 83,000 |
| 2018/08/24 | 1,860 | 1,860 | 1,833 | 1,854 | 43,600 |
| 2018/08/23 | 1,771 | 1,859 | 1,771 | 1,832 | 120,000 |
| 2018/08/22 | 1,753 | 1,778 | 1,731 | 1,771 | 132,500 |
| 2018/08/21 | 1,807 | 1,820 | 1,731 | 1,751 | 193,500 |
| 2018/08/20 | 1,868 | 1,883 | 1,822 | 1,826 | 134,700 |
| 2018/08/17 | 1,850 | 1,869 | 1,830 | 1,849 | 69,900 |
| 2018/08/16 | 1,841 | 1,859 | 1,818 | 1,837 | 85,400 |
| 2018/08/15 | 1,894 | 1,895 | 1,849 | 1,862 | 58,500 |
| 2018/08/14 | 1,841 | 1,878 | 1,841 | 1,868 | 80,100 |
| 2018/08/13 | 1,870 | 1,873 | 1,829 | 1,834 | 133,200 |
| 2018/08/10 | 1,860 | 1,920 | 1,858 | 1,883 | 201,800 |
| 2018/08/09 | 1,879 | 1,886 | 1,823 | 1,837 | 101,900 |
| 2018/08/08 | 1,869 | 1,908 | 1,848 | 1,848 | 137,300 |
| 2018/08/07 | 1,880 | 1,955 | 1,866 | 1,871 | 356,800 |
| 2018/08/06 | 1,851 | 1,921 | 1,846 | 1,899 | 524,100 |
| 2018/08/03 | 1,850 | 1,885 | 1,770 | 1,804 | 452,300 |
| 2018/08/02 | 1,755 | 1,851 | 1,741 | 1,830 | 850,600 |
| 2018/08/01 | 1,755 | 1,755 | 1,705 | 1,725 | 155,500 |
| 2018/07/31 | 1,715 | 1,770 | 1,715 | 1,744 | 200,800 |
| 2018/07/30 | 1,657 | 1,738 | 1,657 | 1,733 | 195,400 |
| 2018/07/27 | 1,651 | 1,664 | 1,645 | 1,655 | 47,600 |
| 2018/07/26 | 1,639 | 1,669 | 1,623 | 1,650 | 84,400 |
| 2018/07/25 | 1,613 | 1,629 | 1,587 | 1,624 | 52,900 |
| 2018/07/24 | 1,584 | 1,622 | 1,582 | 1,609 | 75,800 |
| 2018/07/23 | 1,600 | 1,606 | 1,579 | 1,586 | 52,400 |
| 2018/07/20 | 1,624 | 1,635 | 1,599 | 1,607 | 49,700 |
| 2018/07/19 | 1,640 | 1,647 | 1,624 | 1,634 | 43,000 |
| 2018/07/18 | 1,611 | 1,644 | 1,611 | 1,635 | 75,300 |
| 2018/07/17 | 1,635 | 1,641 | 1,612 | 1,616 | 82,700 |
| 2018/07/13 | 1,628 | 1,667 | 1,628 | 1,643 | 95,500 |
| 2018/07/12 | 1,596 | 1,646 | 1,596 | 1,621 | 96,000 |
| 2018/07/11 | 1,603 | 1,619 | 1,576 | 1,596 | 67,600 |
| 2018/07/10 | 1,627 | 1,628 | 1,598 | 1,603 | 78,900 |
| 2018/07/09 | 1,630 | 1,649 | 1,620 | 1,620 | 67,100 |
| 2018/07/06 | 1,565 | 1,627 | 1,565 | 1,621 | 64,900 |
| 2018/07/05 | 1,611 | 1,638 | 1,559 | 1,559 | 124,000 |
| 2018/07/04 | 1,635 | 1,650 | 1,617 | 1,619 | 79,400 |
| 2018/07/03 | 1,649 | 1,709 | 1,631 | 1,639 | 115,200 |
| 2018/07/02 | 1,721 | 1,748 | 1,666 | 1,666 | 104,600 |
| 2018/06/29 | 1,694 | 1,730 | 1,694 | 1,719 | 109,900 |
| 2018/06/28 | 1,750 | 1,750 | 1,695 | 1,699 | 84,600 |
| 2018/06/27 | 1,713 | 1,767 | 1,712 | 1,754 | 67,800 |
| 2018/06/26 | 1,702 | 1,734 | 1,687 | 1,722 | 62,400 |
| 2018/06/25 | 1,780 | 1,794 | 1,728 | 1,735 | 100,800 |
| 2018/06/22 | 1,759 | 1,776 | 1,740 | 1,776 | 124,500 |
| 2018/06/21 | 1,735 | 1,773 | 1,735 | 1,764 | 126,800 |
| 2018/06/20 | 1,700 | 1,724 | 1,681 | 1,724 | 81,300 |
| 2018/06/19 | 1,720 | 1,734 | 1,694 | 1,696 | 74,700 |
| 2018/06/18 | 1,726 | 1,729 | 1,704 | 1,729 | 81,000 |
| 2018/06/15 | 1,720 | 1,764 | 1,720 | 1,738 | 116,700 |
| 2018/06/14 | 1,747 | 1,747 | 1,704 | 1,704 | 85,300 |
| 2018/06/13 | 1,750 | 1,757 | 1,733 | 1,747 | 116,500 |
| 2018/06/12 | 1,730 | 1,768 | 1,722 | 1,758 | 187,300 |
| 2018/06/11 | 1,719 | 1,726 | 1,710 | 1,720 | 102,700 |
| 2018/06/08 | 1,673 | 1,716 | 1,673 | 1,707 | 153,800 |
| 2018/06/07 | 1,680 | 1,705 | 1,671 | 1,683 | 128,700 |
| 2018/06/06 | 1,636 | 1,674 | 1,618 | 1,661 | 122,800 |
| 2018/06/05 | 1,658 | 1,672 | 1,617 | 1,636 | 95,900 |
| 2018/06/04 | 1,680 | 1,706 | 1,655 | 1,664 | 131,700 |
| 2018/06/01 | 1,648 | 1,690 | 1,633 | 1,678 | 297,000 |
| 2018/05/31 | 1,601 | 1,610 | 1,561 | 1,592 | 132,700 |
| 2018/05/30 | 1,521 | 1,590 | 1,520 | 1,568 | 126,700 |
| 2018/05/29 | 1,600 | 1,601 | 1,546 | 1,557 | 92,000 |
| 2018/05/28 | 1,584 | 1,619 | 1,584 | 1,599 | 61,500 |
| 2018/05/25 | 1,614 | 1,618 | 1,567 | 1,582 | 100,300 |
| 2018/05/24 | 1,586 | 1,648 | 1,586 | 1,623 | 153,500 |
| 2018/05/23 | 1,642 | 1,642 | 1,587 | 1,599 | 135,900 |
| 2018/05/22 | 1,610 | 1,656 | 1,606 | 1,630 | 206,600 |
| 2018/05/21 | 1,516 | 1,619 | 1,516 | 1,619 | 221,000 |
| 2018/05/18 | 1,577 | 1,577 | 1,529 | 1,529 | 106,900 |
| 2018/05/17 | 1,552 | 1,590 | 1,529 | 1,577 | 182,600 |
| 2018/05/16 | 1,588 | 1,635 | 1,576 | 1,577 | 223,000 |
| 2018/05/15 | 1,590 | 1,645 | 1,580 | 1,602 | 325,800 |
| 2018/05/14 | 1,551 | 1,600 | 1,551 | 1,588 | 251,500 |
| 2018/05/11 | 1,514 | 1,571 | 1,514 | 1,541 | 291,200 |
| 2018/05/10 | 1,439 | 1,542 | 1,439 | 1,521 | 692,600 |
| 2018/05/09 | 1,396 | 1,425 | 1,394 | 1,414 | 176,000 |
| 2018/05/08 | 1,381 | 1,408 | 1,375 | 1,396 | 113,500 |
| 2018/05/07 | 1,376 | 1,386 | 1,364 | 1,378 | 46,200 |
| 2018/05/02 | 1,331 | 1,387 | 1,331 | 1,375 | 112,400 |
| 2018/05/01 | 1,295 | 1,342 | 1,293 | 1,339 | 99,800 |
| 2018/04/27 | 1,313 | 1,316 | 1,283 | 1,293 | 142,600 |
| 2018/04/26 | 1,346 | 1,351 | 1,307 | 1,315 | 91,700 |
| 2018/04/25 | 1,341 | 1,354 | 1,329 | 1,336 | 52,300 |
| 2018/04/24 | 1,345 | 1,366 | 1,343 | 1,359 | 39,900 |
| 2018/04/23 | 1,339 | 1,355 | 1,332 | 1,343 | 31,100 |
| 2018/04/20 | 1,327 | 1,352 | 1,326 | 1,339 | 87,000 |
| 2018/04/19 | 1,332 | 1,335 | 1,320 | 1,326 | 41,900 |
| 2018/04/18 | 1,328 | 1,335 | 1,310 | 1,328 | 138,400 |
| 2018/04/17 | 1,347 | 1,352 | 1,306 | 1,328 | 85,100 |
| 2018/04/16 | 1,383 | 1,383 | 1,343 | 1,347 | 80,600 |
| 2018/04/13 | 1,383 | 1,389 | 1,373 | 1,383 | 46,600 |
| 2018/04/12 | 1,379 | 1,393 | 1,373 | 1,383 | 40,900 |
| 2018/04/11 | 1,410 | 1,421 | 1,373 | 1,381 | 103,800 |
| 2018/04/10 | 1,423 | 1,426 | 1,406 | 1,420 | 93,100 |
| 2018/04/09 | 1,409 | 1,447 | 1,396 | 1,438 | 128,300 |
| 2018/04/06 | 1,386 | 1,400 | 1,384 | 1,396 | 36,100 |
| 2018/04/05 | 1,387 | 1,418 | 1,386 | 1,389 | 60,500 |
| 2018/04/04 | 1,422 | 1,423 | 1,376 | 1,381 | 70,300 |
| 2018/04/03 | 1,415 | 1,429 | 1,406 | 1,408 | 63,800 |
| 2018/04/02 | 1,450 | 1,453 | 1,422 | 1,437 | 97,200 |
| 2018/03/30 | 1,418 | 1,443 | 1,415 | 1,435 | 81,800 |
| 2018/03/29 | 1,420 | 1,428 | 1,401 | 1,409 | 83,300 |
| 2018/03/28 | 1,363 | 1,403 | 1,357 | 1,403 | 58,600 |
| 2018/03/27 | 1,384 | 1,388 | 1,363 | 1,375 | 51,600 |
| 2018/03/26 | 1,325 | 1,349 | 1,294 | 1,348 | 123,700 |
| 2018/03/23 | 1,334 | 1,372 | 1,334 | 1,358 | 127,300 |
| 2018/03/22 | 1,410 | 1,418 | 1,397 | 1,409 | 73,800 |
| 2018/03/20 | 1,390 | 1,407 | 1,377 | 1,397 | 105,800 |
| 2018/03/19 | 1,440 | 1,440 | 1,390 | 1,411 | 99,500 |
| 2018/03/16 | 1,460 | 1,517 | 1,433 | 1,442 | 197,900 |
| 2018/03/15 | 1,458 | 1,464 | 1,431 | 1,456 | 65,200 |
| 2018/03/14 | 1,466 | 1,474 | 1,454 | 1,458 | 64,300 |
| 2018/03/13 | 1,413 | 1,485 | 1,412 | 1,484 | 188,200 |
| 2018/03/12 | 1,455 | 1,458 | 1,426 | 1,449 | 74,200 |
| 2018/03/09 | 1,420 | 1,446 | 1,420 | 1,438 | 95,600 |
| 2018/03/08 | 1,400 | 1,435 | 1,400 | 1,427 | 71,000 |
| 2018/03/07 | 1,429 | 1,435 | 1,380 | 1,391 | 122,600 |
| 2018/03/06 | 1,379 | 1,425 | 1,375 | 1,412 | 96,200 |
| 2018/03/05 | 1,367 | 1,377 | 1,344 | 1,349 | 81,800 |
| 2018/03/02 | 1,366 | 1,397 | 1,366 | 1,382 | 107,100 |
| 2018/03/01 | 1,400 | 1,422 | 1,397 | 1,414 | 118,100 |
| 2018/02/28 | 1,400 | 1,433 | 1,395 | 1,425 | 131,800 |
| 2018/02/27 | 1,460 | 1,475 | 1,408 | 1,408 | 239,800 |
| 2018/02/26 | 1,425 | 1,475 | 1,423 | 1,464 | 208,800 |
| 2018/02/23 | 1,392 | 1,411 | 1,375 | 1,411 | 94,400 |
| 2018/02/22 | 1,401 | 1,405 | 1,376 | 1,378 | 142,500 |
| 2018/02/21 | 1,383 | 1,419 | 1,379 | 1,412 | 201,500 |
| 2018/02/20 | 1,401 | 1,418 | 1,376 | 1,386 | 161,200 |
| 2018/02/19 | 1,347 | 1,425 | 1,346 | 1,411 | 347,000 |
| 2018/02/16 | 1,277 | 1,362 | 1,265 | 1,342 | 265,600 |
| 2018/02/15 | 1,252 | 1,280 | 1,236 | 1,255 | 231,100 |
| 2018/02/14 | 1,280 | 1,299 | 1,200 | 1,222 | 323,000 |
| 2018/02/13 | 1,355 | 1,363 | 1,283 | 1,283 | 268,900 |
| 2018/02/09 | 1,284 | 1,343 | 1,263 | 1,325 | 296,600 |
| 2018/02/08 | 1,381 | 1,386 | 1,322 | 1,344 | 549,000 |
| 2018/02/07 | 1,509 | 1,527 | 1,348 | 1,360 | 654,600 |
| 2018/02/06 | 1,500 | 1,533 | 1,436 | 1,479 | 451,600 |
| 2018/02/05 | 1,700 | 1,730 | 1,676 | 1,700 | 161,600 |
| 2018/02/02 | 1,758 | 1,770 | 1,741 | 1,760 | 74,000 |
| 2018/02/01 | 1,754 | 1,785 | 1,743 | 1,774 | 117,700 |
| 2018/01/31 | 1,722 | 1,755 | 1,721 | 1,738 | 76,600 |
| 2018/01/30 | 1,772 | 1,780 | 1,732 | 1,749 | 130,900 |
| 2018/01/29 | 1,805 | 1,811 | 1,772 | 1,780 | 214,600 |
| 2018/01/26 | 1,761 | 1,767 | 1,741 | 1,758 | 65,600 |
| 2018/01/25 | 1,741 | 1,777 | 1,733 | 1,771 | 108,200 |
| 2018/01/24 | 1,779 | 1,779 | 1,731 | 1,754 | 108,100 |
| 2018/01/23 | 1,790 | 1,794 | 1,761 | 1,770 | 143,300 |
| 2018/01/22 | 1,744 | 1,775 | 1,722 | 1,775 | 135,000 |
| 2018/01/19 | 1,720 | 1,760 | 1,720 | 1,743 | 135,300 |
| 2018/01/18 | 1,785 | 1,791 | 1,722 | 1,722 | 197,500 |
| 2018/01/17 | 1,830 | 1,831 | 1,770 | 1,771 | 253,200 |
| 2018/01/16 | 1,830 | 1,849 | 1,825 | 1,844 | 130,400 |
| 2018/01/15 | 1,812 | 1,849 | 1,802 | 1,835 | 231,300 |
| 2018/01/12 | 1,760 | 1,800 | 1,758 | 1,794 | 198,700 |
| 2018/01/11 | 1,761 | 1,785 | 1,728 | 1,742 | 222,700 |
| 2018/01/10 | 1,706 | 1,766 | 1,706 | 1,761 | 231,100 |
| 2018/01/09 | 1,729 | 1,729 | 1,702 | 1,704 | 221,300 |
| 2018/01/05 | 1,680 | 1,713 | 1,672 | 1,698 | 196,600 |
| 2018/01/04 | 1,654 | 1,685 | 1,646 | 1,658 | 189,000 |