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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,153 | 1,153 | 1,128 | 1,131 | 157,200 |
| 2019/12/27 | 1,155 | 1,160 | 1,148 | 1,154 | 99,200 |
| 2019/12/26 | 1,139 | 1,158 | 1,137 | 1,147 | 203,200 |
| 2019/12/25 | 1,113 | 1,135 | 1,111 | 1,134 | 183,500 |
| 2019/12/24 | 1,102 | 1,106 | 1,092 | 1,106 | 202,800 |
| 2019/12/23 | 1,118 | 1,126 | 1,102 | 1,106 | 132,700 |
| 2019/12/20 | 1,110 | 1,115 | 1,101 | 1,111 | 145,000 |
| 2019/12/19 | 1,120 | 1,125 | 1,108 | 1,112 | 127,500 |
| 2019/12/18 | 1,124 | 1,124 | 1,106 | 1,115 | 114,800 |
| 2019/12/17 | 1,105 | 1,125 | 1,105 | 1,124 | 85,000 |
| 2019/12/16 | 1,120 | 1,128 | 1,106 | 1,106 | 85,100 |
| 2019/12/13 | 1,128 | 1,135 | 1,108 | 1,108 | 134,100 |
| 2019/12/12 | 1,150 | 1,150 | 1,113 | 1,113 | 207,000 |
| 2019/12/11 | 1,168 | 1,168 | 1,144 | 1,147 | 115,800 |
| 2019/12/10 | 1,142 | 1,167 | 1,139 | 1,165 | 247,500 |
| 2019/12/09 | 1,146 | 1,147 | 1,126 | 1,130 | 112,100 |
| 2019/12/06 | 1,143 | 1,150 | 1,134 | 1,141 | 73,800 |
| 2019/12/05 | 1,151 | 1,160 | 1,139 | 1,141 | 64,100 |
| 2019/12/04 | 1,142 | 1,150 | 1,141 | 1,142 | 61,100 |
| 2019/12/03 | 1,143 | 1,159 | 1,135 | 1,148 | 87,700 |
| 2019/12/02 | 1,150 | 1,164 | 1,146 | 1,154 | 101,800 |
| 2019/11/29 | 1,155 | 1,167 | 1,145 | 1,153 | 84,100 |
| 2019/11/28 | 1,175 | 1,178 | 1,146 | 1,158 | 147,300 |
| 2019/11/27 | 1,170 | 1,181 | 1,168 | 1,179 | 104,900 |
| 2019/11/26 | 1,173 | 1,175 | 1,156 | 1,168 | 108,200 |
| 2019/11/25 | 1,175 | 1,183 | 1,170 | 1,171 | 119,700 |
| 2019/11/22 | 1,165 | 1,170 | 1,150 | 1,164 | 111,200 |
| 2019/11/21 | 1,143 | 1,159 | 1,130 | 1,155 | 133,000 |
| 2019/11/20 | 1,167 | 1,173 | 1,132 | 1,150 | 151,600 |
| 2019/11/19 | 1,150 | 1,162 | 1,140 | 1,160 | 161,100 |
| 2019/11/18 | 1,111 | 1,139 | 1,104 | 1,136 | 176,100 |
| 2019/11/15 | 1,115 | 1,129 | 1,097 | 1,111 | 164,700 |
| 2019/11/14 | 1,115 | 1,126 | 1,089 | 1,111 | 241,400 |
| 2019/11/13 | 1,145 | 1,147 | 1,110 | 1,117 | 264,500 |
| 2019/11/12 | 1,116 | 1,144 | 1,092 | 1,144 | 357,200 |
| 2019/11/11 | 1,102 | 1,115 | 1,061 | 1,113 | 901,200 |
| 2019/11/08 | 1,212 | 1,219 | 1,122 | 1,127 | 945,600 |
| 2019/11/07 | 1,282 | 1,296 | 1,222 | 1,222 | 478,100 |
| 2019/11/06 | 1,254 | 1,304 | 1,222 | 1,293 | 433,800 |
| 2019/11/05 | 1,320 | 1,324 | 1,313 | 1,324 | 117,800 |
| 2019/11/01 | 1,301 | 1,313 | 1,294 | 1,305 | 87,500 |
| 2019/10/31 | 1,318 | 1,327 | 1,304 | 1,307 | 95,500 |
| 2019/10/30 | 1,312 | 1,315 | 1,302 | 1,315 | 75,800 |
| 2019/10/29 | 1,298 | 1,312 | 1,297 | 1,309 | 92,500 |
| 2019/10/28 | 1,305 | 1,322 | 1,288 | 1,297 | 208,100 |
| 2019/10/25 | 1,298 | 1,302 | 1,270 | 1,301 | 223,200 |
| 2019/10/24 | 1,283 | 1,288 | 1,278 | 1,285 | 95,300 |
| 2019/10/23 | 1,275 | 1,285 | 1,270 | 1,279 | 126,500 |
| 2019/10/21 | 1,251 | 1,281 | 1,251 | 1,274 | 92,500 |
| 2019/10/18 | 1,269 | 1,281 | 1,250 | 1,251 | 119,800 |
| 2019/10/17 | 1,276 | 1,278 | 1,263 | 1,269 | 70,800 |
| 2019/10/16 | 1,309 | 1,309 | 1,266 | 1,276 | 115,600 |
| 2019/10/15 | 1,278 | 1,291 | 1,274 | 1,287 | 94,600 |
| 2019/10/11 | 1,278 | 1,278 | 1,260 | 1,261 | 148,200 |
| 2019/10/10 | 1,307 | 1,307 | 1,273 | 1,277 | 182,100 |
| 2019/10/09 | 1,308 | 1,317 | 1,302 | 1,304 | 103,600 |
| 2019/10/08 | 1,329 | 1,331 | 1,305 | 1,319 | 217,300 |
| 2019/10/07 | 1,312 | 1,329 | 1,303 | 1,329 | 98,000 |
| 2019/10/04 | 1,297 | 1,314 | 1,280 | 1,302 | 157,700 |
| 2019/10/03 | 1,310 | 1,310 | 1,277 | 1,279 | 197,200 |
| 2019/10/02 | 1,314 | 1,322 | 1,298 | 1,312 | 199,400 |
| 2019/10/01 | 1,330 | 1,342 | 1,297 | 1,339 | 204,400 |
| 2019/09/30 | 1,339 | 1,339 | 1,293 | 1,321 | 221,800 |
| 2019/09/27 | 1,360 | 1,361 | 1,331 | 1,339 | 150,500 |
| 2019/09/26 | 1,387 | 1,395 | 1,367 | 1,370 | 151,000 |
| 2019/09/25 | 1,388 | 1,388 | 1,359 | 1,380 | 113,000 |
| 2019/09/24 | 1,351 | 1,384 | 1,342 | 1,378 | 161,600 |
| 2019/09/20 | 1,395 | 1,395 | 1,328 | 1,351 | 401,100 |
| 2019/09/19 | 1,384 | 1,400 | 1,373 | 1,389 | 109,000 |
| 2019/09/18 | 1,390 | 1,394 | 1,366 | 1,369 | 141,300 |
| 2019/09/17 | 1,378 | 1,395 | 1,365 | 1,393 | 49,800 |
| 2019/09/13 | 1,399 | 1,402 | 1,360 | 1,378 | 173,800 |
| 2019/09/12 | 1,421 | 1,423 | 1,400 | 1,405 | 93,500 |
| 2019/09/11 | 1,422 | 1,422 | 1,389 | 1,404 | 148,600 |
| 2019/09/10 | 1,469 | 1,499 | 1,440 | 1,440 | 146,000 |
| 2019/09/09 | 1,408 | 1,471 | 1,404 | 1,461 | 131,000 |
| 2019/09/06 | 1,381 | 1,419 | 1,380 | 1,407 | 116,200 |
| 2019/09/05 | 1,348 | 1,376 | 1,347 | 1,372 | 72,000 |
| 2019/09/04 | 1,351 | 1,355 | 1,335 | 1,338 | 56,200 |
| 2019/09/03 | 1,350 | 1,371 | 1,340 | 1,361 | 47,700 |
| 2019/09/02 | 1,386 | 1,394 | 1,350 | 1,358 | 84,900 |
| 2019/08/30 | 1,320 | 1,405 | 1,300 | 1,370 | 335,200 |
| 2019/08/29 | 1,484 | 1,487 | 1,359 | 1,359 | 403,400 |
| 2019/08/28 | 1,517 | 1,527 | 1,484 | 1,484 | 99,000 |
| 2019/08/27 | 1,520 | 1,542 | 1,520 | 1,525 | 52,100 |
| 2019/08/26 | 1,514 | 1,528 | 1,508 | 1,510 | 44,100 |
| 2019/08/23 | 1,555 | 1,556 | 1,542 | 1,552 | 55,100 |
| 2019/08/22 | 1,580 | 1,595 | 1,550 | 1,558 | 94,300 |
| 2019/08/21 | 1,573 | 1,600 | 1,560 | 1,587 | 76,900 |
| 2019/08/20 | 1,556 | 1,584 | 1,543 | 1,572 | 74,700 |
| 2019/08/19 | 1,540 | 1,544 | 1,528 | 1,538 | 32,400 |
| 2019/08/16 | 1,515 | 1,536 | 1,514 | 1,526 | 41,700 |
| 2019/08/15 | 1,497 | 1,520 | 1,489 | 1,515 | 50,100 |
| 2019/08/14 | 1,531 | 1,548 | 1,504 | 1,519 | 80,300 |
| 2019/08/13 | 1,512 | 1,533 | 1,500 | 1,502 | 134,800 |
| 2019/08/09 | 1,508 | 1,612 | 1,503 | 1,552 | 431,300 |
| 2019/08/08 | 1,651 | 1,653 | 1,627 | 1,628 | 70,800 |
| 2019/08/07 | 1,637 | 1,658 | 1,633 | 1,645 | 55,800 |
| 2019/08/06 | 1,586 | 1,631 | 1,572 | 1,631 | 67,400 |
| 2019/08/05 | 1,666 | 1,677 | 1,593 | 1,643 | 114,400 |
| 2019/08/02 | 1,670 | 1,690 | 1,660 | 1,672 | 83,500 |
| 2019/08/01 | 1,702 | 1,719 | 1,691 | 1,707 | 50,800 |
| 2019/07/31 | 1,695 | 1,714 | 1,681 | 1,704 | 47,000 |
| 2019/07/30 | 1,725 | 1,736 | 1,698 | 1,700 | 68,300 |
| 2019/07/29 | 1,683 | 1,721 | 1,673 | 1,718 | 72,100 |
| 2019/07/26 | 1,669 | 1,698 | 1,664 | 1,690 | 69,500 |
| 2019/07/25 | 1,669 | 1,673 | 1,661 | 1,668 | 60,000 |
| 2019/07/24 | 1,662 | 1,675 | 1,655 | 1,660 | 38,900 |
| 2019/07/23 | 1,661 | 1,675 | 1,655 | 1,662 | 60,300 |
| 2019/07/22 | 1,681 | 1,683 | 1,654 | 1,675 | 59,000 |
| 2019/07/19 | 1,631 | 1,695 | 1,620 | 1,691 | 132,900 |
| 2019/07/18 | 1,689 | 1,689 | 1,646 | 1,651 | 107,300 |
| 2019/07/17 | 1,720 | 1,720 | 1,686 | 1,706 | 122,300 |
| 2019/07/16 | 1,726 | 1,728 | 1,703 | 1,717 | 84,800 |
| 2019/07/12 | 1,790 | 1,791 | 1,741 | 1,746 | 104,200 |
| 2019/07/11 | 1,800 | 1,817 | 1,784 | 1,786 | 71,300 |
| 2019/07/10 | 1,774 | 1,800 | 1,757 | 1,800 | 85,500 |
| 2019/07/09 | 1,783 | 1,804 | 1,774 | 1,774 | 80,400 |
| 2019/07/08 | 1,778 | 1,792 | 1,771 | 1,789 | 83,900 |
| 2019/07/05 | 1,782 | 1,783 | 1,754 | 1,776 | 71,400 |
| 2019/07/04 | 1,756 | 1,788 | 1,741 | 1,784 | 133,200 |
| 2019/07/03 | 1,750 | 1,769 | 1,736 | 1,755 | 109,800 |
| 2019/07/02 | 1,759 | 1,762 | 1,710 | 1,758 | 170,300 |
| 2019/07/01 | 1,769 | 1,771 | 1,751 | 1,766 | 107,500 |
| 2019/06/28 | 1,750 | 1,754 | 1,728 | 1,746 | 53,900 |
| 2019/06/27 | 1,755 | 1,756 | 1,724 | 1,734 | 68,100 |
| 2019/06/26 | 1,745 | 1,756 | 1,712 | 1,745 | 72,400 |
| 2019/06/25 | 1,751 | 1,754 | 1,707 | 1,747 | 185,200 |
| 2019/06/24 | 1,825 | 1,827 | 1,742 | 1,754 | 167,700 |
| 2019/06/21 | 1,860 | 1,861 | 1,801 | 1,819 | 176,800 |
| 2019/06/20 | 1,786 | 1,863 | 1,777 | 1,860 | 264,800 |
| 2019/06/19 | 1,770 | 1,798 | 1,761 | 1,786 | 114,400 |
| 2019/06/18 | 1,774 | 1,799 | 1,734 | 1,740 | 149,200 |
| 2019/06/17 | 1,725 | 1,755 | 1,720 | 1,754 | 118,100 |
| 2019/06/14 | 1,687 | 1,717 | 1,679 | 1,715 | 76,900 |
| 2019/06/13 | 1,710 | 1,710 | 1,680 | 1,687 | 53,900 |
| 2019/06/12 | 1,738 | 1,745 | 1,712 | 1,714 | 66,600 |
| 2019/06/11 | 1,736 | 1,749 | 1,725 | 1,745 | 108,600 |
| 2019/06/10 | 1,691 | 1,730 | 1,685 | 1,725 | 122,700 |
| 2019/06/07 | 1,654 | 1,682 | 1,637 | 1,679 | 60,500 |
| 2019/06/06 | 1,650 | 1,665 | 1,627 | 1,649 | 39,600 |
| 2019/06/05 | 1,658 | 1,659 | 1,628 | 1,641 | 42,100 |
| 2019/06/04 | 1,642 | 1,659 | 1,611 | 1,640 | 92,200 |
| 2019/06/03 | 1,667 | 1,667 | 1,626 | 1,642 | 87,400 |
| 2019/05/31 | 1,664 | 1,695 | 1,655 | 1,676 | 87,200 |
| 2019/05/30 | 1,677 | 1,703 | 1,660 | 1,675 | 58,700 |
| 2019/05/29 | 1,662 | 1,710 | 1,662 | 1,688 | 83,200 |
| 2019/05/28 | 1,665 | 1,688 | 1,649 | 1,682 | 74,400 |
| 2019/05/27 | 1,670 | 1,682 | 1,645 | 1,665 | 70,200 |
| 2019/05/24 | 1,635 | 1,673 | 1,620 | 1,668 | 122,200 |
| 2019/05/23 | 1,680 | 1,708 | 1,645 | 1,700 | 126,400 |
| 2019/05/22 | 1,711 | 1,711 | 1,687 | 1,692 | 92,300 |
| 2019/05/21 | 1,675 | 1,710 | 1,660 | 1,705 | 134,300 |
| 2019/05/20 | 1,697 | 1,730 | 1,676 | 1,689 | 141,400 |
| 2019/05/17 | 1,699 | 1,699 | 1,660 | 1,663 | 118,900 |
| 2019/05/16 | 1,635 | 1,713 | 1,629 | 1,699 | 364,300 |
| 2019/05/15 | 1,589 | 1,637 | 1,588 | 1,607 | 256,800 |
| 2019/05/14 | 1,530 | 1,567 | 1,459 | 1,553 | 316,100 |
| 2019/05/13 | 1,600 | 1,655 | 1,583 | 1,603 | 234,400 |
| 2019/05/10 | 1,565 | 1,604 | 1,560 | 1,595 | 117,000 |
| 2019/05/09 | 1,580 | 1,606 | 1,554 | 1,581 | 160,500 |
| 2019/05/08 | 1,556 | 1,593 | 1,543 | 1,578 | 121,900 |
| 2019/05/07 | 1,571 | 1,626 | 1,571 | 1,574 | 148,600 |
| 2019/04/26 | 1,594 | 1,609 | 1,567 | 1,571 | 132,600 |
| 2019/04/25 | 1,499 | 1,598 | 1,498 | 1,595 | 332,100 |
| 2019/04/24 | 1,515 | 1,536 | 1,510 | 1,528 | 93,700 |
| 2019/04/23 | 1,526 | 1,533 | 1,500 | 1,504 | 75,900 |
| 2019/04/22 | 1,556 | 1,564 | 1,523 | 1,526 | 79,400 |
| 2019/04/19 | 1,554 | 1,563 | 1,531 | 1,547 | 51,100 |
| 2019/04/18 | 1,570 | 1,575 | 1,528 | 1,528 | 84,100 |
| 2019/04/17 | 1,545 | 1,579 | 1,537 | 1,565 | 122,700 |
| 2019/04/16 | 1,535 | 1,562 | 1,533 | 1,536 | 86,600 |
| 2019/04/15 | 1,529 | 1,575 | 1,529 | 1,537 | 114,000 |
| 2019/04/12 | 1,509 | 1,525 | 1,501 | 1,514 | 75,700 |
| 2019/04/11 | 1,502 | 1,508 | 1,463 | 1,503 | 84,800 |
| 2019/04/10 | 1,507 | 1,519 | 1,497 | 1,503 | 22,300 |
| 2019/04/09 | 1,505 | 1,520 | 1,485 | 1,515 | 46,700 |
| 2019/04/08 | 1,489 | 1,519 | 1,489 | 1,512 | 58,600 |
| 2019/04/05 | 1,492 | 1,497 | 1,476 | 1,483 | 43,600 |
| 2019/04/04 | 1,506 | 1,506 | 1,491 | 1,492 | 25,900 |
| 2019/04/03 | 1,480 | 1,507 | 1,479 | 1,491 | 31,000 |
| 2019/04/02 | 1,538 | 1,538 | 1,478 | 1,496 | 68,900 |
| 2019/04/01 | 1,543 | 1,550 | 1,515 | 1,520 | 61,100 |
| 2019/03/29 | 1,511 | 1,522 | 1,493 | 1,520 | 60,900 |
| 2019/03/28 | 1,497 | 1,500 | 1,465 | 1,482 | 46,300 |
| 2019/03/27 | 1,499 | 1,518 | 1,490 | 1,499 | 50,800 |
| 2019/03/26 | 1,477 | 1,512 | 1,477 | 1,492 | 66,700 |
| 2019/03/25 | 1,473 | 1,492 | 1,458 | 1,485 | 67,400 |
| 2019/03/22 | 1,479 | 1,490 | 1,464 | 1,478 | 45,600 |
| 2019/03/20 | 1,452 | 1,498 | 1,452 | 1,479 | 56,400 |
| 2019/03/19 | 1,505 | 1,505 | 1,448 | 1,448 | 83,700 |
| 2019/03/18 | 1,459 | 1,506 | 1,436 | 1,506 | 91,000 |
| 2019/03/15 | 1,455 | 1,481 | 1,452 | 1,458 | 30,100 |
| 2019/03/14 | 1,479 | 1,500 | 1,460 | 1,469 | 92,200 |
| 2019/03/13 | 1,465 | 1,474 | 1,445 | 1,451 | 66,100 |
| 2019/03/12 | 1,447 | 1,461 | 1,436 | 1,459 | 76,600 |
| 2019/03/11 | 1,384 | 1,417 | 1,380 | 1,410 | 80,600 |
| 2019/03/08 | 1,420 | 1,425 | 1,391 | 1,396 | 113,000 |
| 2019/03/07 | 1,450 | 1,471 | 1,432 | 1,450 | 77,600 |
| 2019/03/06 | 1,502 | 1,509 | 1,452 | 1,454 | 118,300 |
| 2019/03/05 | 1,521 | 1,535 | 1,486 | 1,486 | 112,200 |
| 2019/03/04 | 1,555 | 1,558 | 1,493 | 1,533 | 144,900 |
| 2019/03/01 | 1,575 | 1,576 | 1,554 | 1,554 | 77,100 |
| 2019/02/28 | 1,568 | 1,585 | 1,540 | 1,573 | 152,800 |
| 2019/02/27 | 1,551 | 1,576 | 1,545 | 1,548 | 69,800 |
| 2019/02/26 | 1,569 | 1,589 | 1,552 | 1,572 | 79,200 |
| 2019/02/25 | 1,580 | 1,609 | 1,570 | 1,574 | 100,200 |
| 2019/02/22 | 1,550 | 1,568 | 1,544 | 1,560 | 93,800 |
| 2019/02/21 | 1,535 | 1,549 | 1,522 | 1,543 | 72,800 |
| 2019/02/20 | 1,523 | 1,549 | 1,504 | 1,534 | 98,600 |
| 2019/02/19 | 1,508 | 1,557 | 1,507 | 1,523 | 89,600 |
| 2019/02/18 | 1,509 | 1,535 | 1,506 | 1,516 | 74,800 |
| 2019/02/15 | 1,526 | 1,532 | 1,510 | 1,511 | 45,900 |
| 2019/02/14 | 1,519 | 1,542 | 1,512 | 1,532 | 71,900 |
| 2019/02/13 | 1,510 | 1,542 | 1,507 | 1,530 | 95,000 |
| 2019/02/12 | 1,509 | 1,549 | 1,502 | 1,508 | 98,900 |
| 2019/02/08 | 1,487 | 1,530 | 1,477 | 1,503 | 121,500 |
| 2019/02/07 | 1,560 | 1,560 | 1,502 | 1,511 | 149,400 |
| 2019/02/06 | 1,536 | 1,569 | 1,421 | 1,567 | 363,100 |
| 2019/02/05 | 1,580 | 1,618 | 1,558 | 1,615 | 248,600 |
| 2019/02/04 | 1,565 | 1,575 | 1,535 | 1,575 | 206,200 |
| 2019/02/01 | 1,500 | 1,546 | 1,490 | 1,546 | 282,700 |
| 2019/01/31 | 1,428 | 1,488 | 1,424 | 1,486 | 245,300 |
| 2019/01/30 | 1,488 | 1,489 | 1,405 | 1,405 | 191,600 |
| 2019/01/29 | 1,460 | 1,499 | 1,453 | 1,499 | 99,800 |
| 2019/01/28 | 1,463 | 1,487 | 1,462 | 1,471 | 80,500 |
| 2019/01/25 | 1,466 | 1,479 | 1,451 | 1,458 | 79,900 |
| 2019/01/24 | 1,430 | 1,463 | 1,423 | 1,456 | 79,400 |
| 2019/01/23 | 1,428 | 1,444 | 1,411 | 1,429 | 133,900 |
| 2019/01/22 | 1,452 | 1,472 | 1,436 | 1,457 | 125,900 |
| 2019/01/21 | 1,510 | 1,510 | 1,444 | 1,446 | 205,000 |
| 2019/01/18 | 1,475 | 1,510 | 1,467 | 1,489 | 298,900 |
| 2019/01/17 | 1,475 | 1,497 | 1,453 | 1,471 | 316,200 |
| 2019/01/16 | 1,472 | 1,488 | 1,430 | 1,465 | 315,800 |
| 2019/01/15 | 1,351 | 1,409 | 1,341 | 1,397 | 120,500 |
| 2019/01/11 | 1,359 | 1,395 | 1,336 | 1,361 | 102,700 |
| 2019/01/10 | 1,380 | 1,398 | 1,336 | 1,359 | 200,800 |
| 2019/01/09 | 1,425 | 1,435 | 1,400 | 1,400 | 134,400 |
| 2019/01/08 | 1,460 | 1,471 | 1,424 | 1,424 | 216,000 |
| 2019/01/07 | 1,443 | 1,464 | 1,401 | 1,451 | 202,500 |
| 2019/01/04 | 1,325 | 1,400 | 1,304 | 1,388 | 156,000 |