ラキール(4074)の株価時系列情報
ラキール(4074)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,177 | 1,207 | 1,146 | 1,184 | 41,200 |
| 2022/12/29 | 1,113 | 1,177 | 1,113 | 1,177 | 48,300 |
| 2022/12/28 | 1,130 | 1,144 | 1,100 | 1,143 | 23,700 |
| 2022/12/27 | 1,101 | 1,148 | 1,101 | 1,130 | 37,500 |
| 2022/12/26 | 1,100 | 1,110 | 1,080 | 1,102 | 39,400 |
| 2022/12/23 | 1,178 | 1,178 | 1,080 | 1,100 | 88,300 |
| 2022/12/22 | 1,247 | 1,255 | 1,181 | 1,192 | 51,700 |
| 2022/12/21 | 1,242 | 1,260 | 1,216 | 1,252 | 27,200 |
| 2022/12/20 | 1,358 | 1,369 | 1,248 | 1,266 | 80,600 |
| 2022/12/19 | 1,344 | 1,344 | 1,315 | 1,331 | 19,000 |
| 2022/12/16 | 1,320 | 1,331 | 1,310 | 1,325 | 9,200 |
| 2022/12/15 | 1,338 | 1,358 | 1,326 | 1,342 | 9,100 |
| 2022/12/14 | 1,325 | 1,353 | 1,325 | 1,342 | 22,800 |
| 2022/12/13 | 1,333 | 1,333 | 1,308 | 1,314 | 12,600 |
| 2022/12/12 | 1,300 | 1,334 | 1,299 | 1,320 | 22,200 |
| 2022/12/09 | 1,260 | 1,325 | 1,260 | 1,300 | 42,400 |
| 2022/12/08 | 1,260 | 1,260 | 1,232 | 1,245 | 30,000 |
| 2022/12/07 | 1,261 | 1,318 | 1,250 | 1,271 | 31,500 |
| 2022/12/06 | 1,329 | 1,329 | 1,266 | 1,280 | 47,100 |
| 2022/12/05 | 1,385 | 1,387 | 1,329 | 1,346 | 39,300 |
| 2022/12/02 | 1,398 | 1,428 | 1,362 | 1,400 | 57,900 |
| 2022/12/01 | 1,390 | 1,395 | 1,351 | 1,370 | 25,800 |
| 2022/11/30 | 1,343 | 1,368 | 1,325 | 1,368 | 15,800 |
| 2022/11/29 | 1,352 | 1,356 | 1,334 | 1,339 | 16,800 |
| 2022/11/28 | 1,392 | 1,393 | 1,351 | 1,374 | 21,200 |
| 2022/11/25 | 1,423 | 1,423 | 1,390 | 1,391 | 12,400 |
| 2022/11/24 | 1,380 | 1,410 | 1,371 | 1,406 | 15,400 |
| 2022/11/22 | 1,379 | 1,387 | 1,362 | 1,371 | 9,500 |
| 2022/11/21 | 1,408 | 1,408 | 1,369 | 1,390 | 18,300 |
| 2022/11/18 | 1,444 | 1,444 | 1,375 | 1,408 | 31,500 |
| 2022/11/17 | 1,446 | 1,450 | 1,410 | 1,419 | 26,400 |
| 2022/11/16 | 1,391 | 1,475 | 1,352 | 1,446 | 124,500 |
| 2022/11/15 | 1,400 | 1,405 | 1,350 | 1,383 | 54,600 |
| 2022/11/14 | 1,401 | 1,530 | 1,361 | 1,415 | 200,400 |
| 2022/11/11 | 1,319 | 1,362 | 1,293 | 1,359 | 33,200 |
| 2022/11/10 | 1,291 | 1,319 | 1,270 | 1,289 | 13,500 |
| 2022/11/09 | 1,327 | 1,327 | 1,290 | 1,291 | 8,600 |
| 2022/11/08 | 1,257 | 1,304 | 1,255 | 1,291 | 21,600 |
| 2022/11/07 | 1,225 | 1,256 | 1,225 | 1,241 | 6,800 |
| 2022/11/04 | 1,235 | 1,243 | 1,219 | 1,223 | 11,500 |
| 2022/11/02 | 1,276 | 1,276 | 1,216 | 1,247 | 15,900 |
| 2022/11/01 | 1,265 | 1,265 | 1,246 | 1,258 | 5,300 |
| 2022/10/31 | 1,260 | 1,265 | 1,234 | 1,265 | 13,300 |
| 2022/10/28 | 1,264 | 1,273 | 1,245 | 1,247 | 18,500 |
| 2022/10/27 | 1,287 | 1,298 | 1,266 | 1,267 | 24,200 |
| 2022/10/26 | 1,343 | 1,343 | 1,278 | 1,287 | 55,500 |
| 2022/10/25 | 1,298 | 1,347 | 1,282 | 1,300 | 44,600 |
| 2022/10/24 | 1,327 | 1,340 | 1,277 | 1,277 | 45,700 |
| 2022/10/21 | 1,372 | 1,376 | 1,300 | 1,312 | 52,400 |
| 2022/10/20 | 1,337 | 1,361 | 1,315 | 1,354 | 68,700 |
| 2022/10/19 | 1,434 | 1,543 | 1,370 | 1,384 | 523,600 |
| 2022/10/18 | 1,235 | 1,450 | 1,230 | 1,314 | 139,200 |
| 2022/10/17 | 1,213 | 1,224 | 1,187 | 1,198 | 13,600 |
| 2022/10/14 | 1,201 | 1,227 | 1,201 | 1,227 | 9,700 |
| 2022/10/13 | 1,215 | 1,225 | 1,187 | 1,187 | 16,100 |
| 2022/10/12 | 1,256 | 1,280 | 1,215 | 1,218 | 19,500 |
| 2022/10/11 | 1,275 | 1,289 | 1,258 | 1,258 | 16,900 |
| 2022/10/07 | 1,260 | 1,295 | 1,260 | 1,275 | 10,000 |
| 2022/10/06 | 1,255 | 1,279 | 1,248 | 1,257 | 8,900 |
| 2022/10/05 | 1,267 | 1,272 | 1,252 | 1,255 | 9,500 |
| 2022/10/04 | 1,282 | 1,290 | 1,267 | 1,267 | 13,500 |
| 2022/10/03 | 1,260 | 1,265 | 1,225 | 1,252 | 11,600 |
| 2022/09/30 | 1,293 | 1,306 | 1,271 | 1,280 | 8,600 |
| 2022/09/29 | 1,279 | 1,346 | 1,279 | 1,323 | 22,700 |
| 2022/09/28 | 1,291 | 1,312 | 1,250 | 1,278 | 23,900 |
| 2022/09/27 | 1,292 | 1,333 | 1,277 | 1,307 | 21,800 |
| 2022/09/26 | 1,340 | 1,340 | 1,290 | 1,292 | 20,400 |
| 2022/09/22 | 1,360 | 1,375 | 1,320 | 1,371 | 15,400 |
| 2022/09/21 | 1,430 | 1,430 | 1,348 | 1,368 | 23,100 |
| 2022/09/20 | 1,415 | 1,440 | 1,402 | 1,430 | 16,500 |
| 2022/09/16 | 1,465 | 1,470 | 1,410 | 1,416 | 28,500 |
| 2022/09/15 | 1,496 | 1,496 | 1,467 | 1,471 | 11,300 |
| 2022/09/14 | 1,505 | 1,506 | 1,477 | 1,491 | 14,700 |
| 2022/09/13 | 1,529 | 1,544 | 1,513 | 1,520 | 11,700 |
| 2022/09/12 | 1,549 | 1,565 | 1,536 | 1,536 | 9,800 |
| 2022/09/09 | 1,525 | 1,549 | 1,505 | 1,536 | 13,800 |
| 2022/09/08 | 1,526 | 1,526 | 1,481 | 1,501 | 13,400 |
| 2022/09/07 | 1,574 | 1,574 | 1,500 | 1,502 | 19,000 |
| 2022/09/06 | 1,556 | 1,577 | 1,545 | 1,552 | 9,500 |
| 2022/09/05 | 1,580 | 1,580 | 1,547 | 1,553 | 12,900 |
| 2022/09/02 | 1,624 | 1,624 | 1,543 | 1,569 | 16,500 |
| 2022/09/01 | 1,555 | 1,673 | 1,555 | 1,626 | 40,800 |
| 2022/08/31 | 1,550 | 1,574 | 1,537 | 1,539 | 9,300 |
| 2022/08/30 | 1,565 | 1,565 | 1,550 | 1,565 | 3,500 |
| 2022/08/29 | 1,560 | 1,575 | 1,547 | 1,548 | 12,700 |
| 2022/08/26 | 1,554 | 1,596 | 1,541 | 1,596 | 15,900 |
| 2022/08/25 | 1,598 | 1,598 | 1,554 | 1,554 | 17,200 |
| 2022/08/24 | 1,617 | 1,617 | 1,577 | 1,577 | 9,600 |
| 2022/08/23 | 1,597 | 1,600 | 1,572 | 1,600 | 12,100 |
| 2022/08/22 | 1,621 | 1,622 | 1,604 | 1,606 | 9,600 |
| 2022/08/19 | 1,635 | 1,650 | 1,625 | 1,625 | 25,300 |
| 2022/08/18 | 1,673 | 1,681 | 1,654 | 1,661 | 16,300 |
| 2022/08/17 | 1,755 | 1,755 | 1,675 | 1,695 | 24,600 |
| 2022/08/16 | 1,737 | 1,764 | 1,710 | 1,718 | 38,900 |
| 2022/08/15 | 1,758 | 1,910 | 1,741 | 1,800 | 164,000 |
| 2022/08/12 | 1,681 | 1,736 | 1,681 | 1,718 | 17,400 |
| 2022/08/10 | 1,699 | 1,749 | 1,661 | 1,671 | 10,400 |
| 2022/08/09 | 1,720 | 1,723 | 1,698 | 1,723 | 11,000 |
| 2022/08/08 | 1,715 | 1,727 | 1,701 | 1,727 | 5,300 |
| 2022/08/05 | 1,689 | 1,731 | 1,689 | 1,715 | 6,800 |
| 2022/08/04 | 1,704 | 1,740 | 1,665 | 1,699 | 7,700 |
| 2022/08/03 | 1,687 | 1,687 | 1,656 | 1,675 | 5,700 |
| 2022/08/02 | 1,768 | 1,768 | 1,681 | 1,690 | 6,600 |
| 2022/08/01 | 1,781 | 1,781 | 1,708 | 1,728 | 7,600 |
| 2022/07/29 | 1,687 | 1,758 | 1,675 | 1,741 | 28,300 |
| 2022/07/28 | 1,649 | 1,666 | 1,630 | 1,653 | 7,700 |
| 2022/07/27 | 1,642 | 1,644 | 1,602 | 1,614 | 8,700 |
| 2022/07/26 | 1,627 | 1,630 | 1,602 | 1,630 | 7,000 |
| 2022/07/25 | 1,718 | 1,719 | 1,612 | 1,628 | 10,700 |
| 2022/07/22 | 1,688 | 1,700 | 1,639 | 1,665 | 10,200 |
| 2022/07/21 | 1,622 | 1,712 | 1,609 | 1,685 | 15,900 |
| 2022/07/20 | 1,600 | 1,618 | 1,583 | 1,612 | 17,000 |
| 2022/07/19 | 1,650 | 1,650 | 1,588 | 1,606 | 8,400 |
| 2022/07/15 | 1,599 | 1,617 | 1,594 | 1,617 | 1,800 |
| 2022/07/14 | 1,597 | 1,620 | 1,570 | 1,609 | 4,700 |
| 2022/07/13 | 1,564 | 1,597 | 1,558 | 1,597 | 6,200 |
| 2022/07/12 | 1,639 | 1,639 | 1,594 | 1,594 | 4,600 |
| 2022/07/11 | 1,630 | 1,673 | 1,630 | 1,638 | 5,600 |
| 2022/07/08 | 1,604 | 1,646 | 1,574 | 1,630 | 10,300 |
| 2022/07/07 | 1,587 | 1,598 | 1,560 | 1,564 | 4,700 |
| 2022/07/06 | 1,604 | 1,650 | 1,594 | 1,594 | 8,000 |
| 2022/07/05 | 1,596 | 1,614 | 1,570 | 1,604 | 9,400 |
| 2022/07/04 | 1,577 | 1,580 | 1,540 | 1,556 | 8,000 |
| 2022/07/01 | 1,596 | 1,613 | 1,524 | 1,543 | 19,300 |
| 2022/06/30 | 1,675 | 1,675 | 1,596 | 1,596 | 10,400 |
| 2022/06/29 | 1,607 | 1,650 | 1,590 | 1,635 | 5,500 |
| 2022/06/28 | 1,687 | 1,687 | 1,607 | 1,637 | 9,800 |
| 2022/06/27 | 1,611 | 1,663 | 1,611 | 1,663 | 10,800 |
| 2022/06/24 | 1,610 | 1,716 | 1,587 | 1,607 | 30,000 |
| 2022/06/23 | 1,521 | 1,566 | 1,521 | 1,532 | 9,100 |
| 2022/06/22 | 1,576 | 1,590 | 1,514 | 1,523 | 16,300 |
| 2022/06/21 | 1,524 | 1,589 | 1,524 | 1,587 | 13,700 |
| 2022/06/20 | 1,574 | 1,575 | 1,461 | 1,496 | 28,600 |
| 2022/06/17 | 1,590 | 1,603 | 1,535 | 1,578 | 18,000 |
| 2022/06/16 | 1,622 | 1,673 | 1,602 | 1,628 | 10,400 |
| 2022/06/15 | 1,679 | 1,692 | 1,610 | 1,610 | 7,800 |
| 2022/06/14 | 1,658 | 1,698 | 1,615 | 1,643 | 21,000 |
| 2022/06/13 | 1,838 | 1,838 | 1,698 | 1,698 | 28,300 |
| 2022/06/10 | 1,833 | 1,860 | 1,798 | 1,839 | 10,500 |
| 2022/06/09 | 1,755 | 1,848 | 1,755 | 1,833 | 23,400 |
| 2022/06/08 | 1,754 | 1,793 | 1,754 | 1,771 | 8,300 |
| 2022/06/07 | 1,800 | 1,800 | 1,740 | 1,771 | 18,300 |
| 2022/06/06 | 1,785 | 1,810 | 1,773 | 1,800 | 13,100 |
| 2022/06/03 | 1,818 | 1,843 | 1,794 | 1,811 | 10,500 |
| 2022/06/02 | 1,845 | 1,845 | 1,790 | 1,819 | 14,600 |
| 2022/06/01 | 1,860 | 1,880 | 1,838 | 1,845 | 13,300 |
| 2022/05/31 | 1,880 | 1,880 | 1,851 | 1,860 | 10,900 |
| 2022/05/30 | 1,820 | 1,900 | 1,820 | 1,897 | 19,900 |
| 2022/05/27 | 1,885 | 1,910 | 1,820 | 1,820 | 21,900 |
| 2022/05/26 | 1,868 | 1,931 | 1,849 | 1,895 | 34,000 |
| 2022/05/25 | 1,912 | 1,920 | 1,869 | 1,886 | 18,300 |
| 2022/05/24 | 2,025 | 2,025 | 1,910 | 1,948 | 19,300 |
| 2022/05/23 | 1,911 | 2,040 | 1,906 | 2,025 | 25,900 |
| 2022/05/20 | 2,000 | 2,044 | 1,915 | 1,920 | 24,500 |
| 2022/05/19 | 1,956 | 2,080 | 1,932 | 2,000 | 33,400 |
| 2022/05/18 | 1,930 | 1,992 | 1,909 | 1,956 | 18,600 |
| 2022/05/17 | 2,000 | 2,019 | 1,929 | 1,929 | 24,500 |
| 2022/05/16 | 2,149 | 2,199 | 1,999 | 2,034 | 30,400 |
| 2022/05/13 | 2,200 | 2,348 | 2,170 | 2,199 | 44,800 |
| 2022/05/12 | 2,201 | 2,201 | 2,081 | 2,110 | 16,100 |
| 2022/05/11 | 2,085 | 2,234 | 2,085 | 2,201 | 22,500 |
| 2022/05/10 | 2,134 | 2,134 | 2,032 | 2,086 | 17,300 |
| 2022/05/09 | 2,233 | 2,240 | 2,162 | 2,167 | 13,100 |
| 2022/05/06 | 2,297 | 2,300 | 2,250 | 2,283 | 14,700 |
| 2022/05/02 | 2,297 | 2,323 | 2,267 | 2,291 | 10,900 |
| 2022/04/28 | 2,350 | 2,412 | 2,310 | 2,354 | 28,000 |
| 2022/04/27 | 2,235 | 2,361 | 2,212 | 2,333 | 23,000 |
| 2022/04/26 | 2,419 | 2,419 | 2,300 | 2,300 | 47,200 |
| 2022/04/25 | 2,290 | 2,413 | 2,290 | 2,373 | 65,100 |
| 2022/04/22 | 2,234 | 2,291 | 2,200 | 2,290 | 16,400 |
| 2022/04/21 | 2,207 | 2,311 | 2,189 | 2,247 | 39,700 |
| 2022/04/20 | 2,213 | 2,261 | 2,194 | 2,219 | 14,100 |
| 2022/04/19 | 2,155 | 2,260 | 2,123 | 2,213 | 25,000 |
| 2022/04/18 | 2,000 | 2,163 | 2,000 | 2,155 | 20,800 |
| 2022/04/15 | 2,000 | 2,150 | 2,000 | 2,021 | 15,500 |
| 2022/04/14 | 2,084 | 2,198 | 2,084 | 2,097 | 11,000 |
| 2022/04/13 | 2,150 | 2,153 | 2,092 | 2,098 | 7,900 |
| 2022/04/12 | 2,087 | 2,133 | 2,057 | 2,103 | 3,900 |
| 2022/04/11 | 2,150 | 2,182 | 2,052 | 2,087 | 21,700 |
| 2022/04/08 | 2,206 | 2,221 | 2,158 | 2,182 | 12,200 |
| 2022/04/07 | 2,255 | 2,283 | 2,208 | 2,240 | 15,200 |
| 2022/04/06 | 2,197 | 2,317 | 2,163 | 2,283 | 21,800 |
| 2022/04/05 | 2,137 | 2,290 | 2,137 | 2,265 | 39,400 |
| 2022/04/04 | 2,109 | 2,129 | 2,095 | 2,105 | 6,100 |
| 2022/04/01 | 2,093 | 2,151 | 2,061 | 2,109 | 12,800 |
| 2022/03/31 | 2,148 | 2,156 | 2,075 | 2,106 | 22,200 |
| 2022/03/30 | 2,195 | 2,218 | 2,148 | 2,197 | 22,700 |
| 2022/03/29 | 2,086 | 2,190 | 2,086 | 2,190 | 22,900 |
| 2022/03/28 | 2,130 | 2,130 | 2,020 | 2,067 | 20,800 |
| 2022/03/25 | 2,199 | 2,200 | 2,129 | 2,130 | 19,200 |
| 2022/03/24 | 2,079 | 2,192 | 2,039 | 2,169 | 22,900 |
| 2022/03/23 | 2,100 | 2,135 | 2,082 | 2,101 | 10,300 |
| 2022/03/22 | 2,155 | 2,160 | 2,043 | 2,080 | 20,900 |
| 2022/03/18 | 2,020 | 2,152 | 2,020 | 2,124 | 23,200 |
| 2022/03/17 | 2,022 | 2,080 | 1,990 | 2,020 | 31,100 |
| 2022/03/16 | 1,958 | 2,006 | 1,937 | 1,959 | 13,500 |
| 2022/03/15 | 1,818 | 1,944 | 1,818 | 1,932 | 17,300 |
| 2022/03/14 | 1,825 | 1,880 | 1,800 | 1,845 | 17,800 |
| 2022/03/11 | 1,942 | 1,948 | 1,840 | 1,842 | 32,800 |
| 2022/03/10 | 1,974 | 2,019 | 1,966 | 1,982 | 34,500 |
| 2022/03/09 | 1,895 | 1,932 | 1,836 | 1,894 | 26,200 |
| 2022/03/08 | 1,884 | 2,015 | 1,864 | 1,888 | 35,900 |
| 2022/03/07 | 1,958 | 1,978 | 1,905 | 1,923 | 37,200 |
| 2022/03/04 | 2,056 | 2,138 | 1,980 | 2,098 | 43,900 |
| 2022/03/03 | 2,250 | 2,279 | 2,100 | 2,154 | 52,100 |
| 2022/03/02 | 2,250 | 2,287 | 2,155 | 2,220 | 47,300 |
| 2022/03/01 | 2,280 | 2,358 | 2,273 | 2,345 | 41,400 |
| 2022/02/28 | 2,200 | 2,318 | 2,146 | 2,230 | 61,200 |
| 2022/02/25 | 2,021 | 2,145 | 1,998 | 2,145 | 62,300 |
| 2022/02/24 | 1,860 | 1,997 | 1,840 | 1,916 | 51,000 |
| 2022/02/22 | 1,960 | 1,960 | 1,850 | 1,893 | 49,700 |
| 2022/02/21 | 1,857 | 2,068 | 1,857 | 1,970 | 76,600 |
| 2022/02/18 | 1,700 | 2,050 | 1,700 | 1,890 | 138,300 |
| 2022/02/17 | 1,850 | 1,850 | 1,721 | 1,721 | 16,700 |
| 2022/02/16 | 1,749 | 1,888 | 1,722 | 1,810 | 57,500 |
| 2022/02/15 | 1,736 | 1,753 | 1,686 | 1,698 | 34,300 |
| 2022/02/14 | 1,759 | 2,051 | 1,651 | 1,700 | 153,200 |
| 2022/02/10 | 1,741 | 1,807 | 1,741 | 1,779 | 20,800 |
| 2022/02/09 | 1,724 | 1,752 | 1,689 | 1,752 | 9,400 |
| 2022/02/08 | 1,732 | 1,793 | 1,721 | 1,724 | 15,100 |
| 2022/02/07 | 1,823 | 1,841 | 1,753 | 1,769 | 12,000 |
| 2022/02/04 | 1,798 | 1,823 | 1,760 | 1,823 | 14,800 |
| 2022/02/03 | 1,861 | 1,864 | 1,790 | 1,841 | 25,500 |
| 2022/02/02 | 1,869 | 1,887 | 1,822 | 1,863 | 19,500 |
| 2022/02/01 | 1,836 | 1,874 | 1,766 | 1,789 | 45,600 |
| 2022/01/31 | 1,716 | 1,816 | 1,716 | 1,796 | 24,800 |
| 2022/01/28 | 1,720 | 1,800 | 1,661 | 1,738 | 33,600 |
| 2022/01/27 | 1,789 | 1,824 | 1,670 | 1,689 | 46,500 |
| 2022/01/26 | 1,767 | 1,837 | 1,752 | 1,795 | 34,300 |
| 2022/01/25 | 1,980 | 1,980 | 1,763 | 1,775 | 41,800 |
| 2022/01/24 | 1,860 | 1,925 | 1,824 | 1,907 | 42,200 |
| 2022/01/21 | 1,801 | 1,900 | 1,801 | 1,861 | 26,200 |
| 2022/01/20 | 1,801 | 1,918 | 1,770 | 1,869 | 56,300 |
| 2022/01/19 | 1,906 | 1,933 | 1,800 | 1,831 | 58,100 |
| 2022/01/18 | 1,970 | 2,036 | 1,931 | 1,946 | 58,600 |
| 2022/01/17 | 1,965 | 2,040 | 1,950 | 1,984 | 38,800 |
| 2022/01/14 | 1,998 | 2,018 | 1,925 | 1,962 | 46,400 |
| 2022/01/13 | 2,072 | 2,073 | 1,983 | 2,026 | 36,900 |
| 2022/01/12 | 2,052 | 2,140 | 2,052 | 2,071 | 59,200 |
| 2022/01/11 | 2,200 | 2,211 | 2,032 | 2,037 | 37,500 |
| 2022/01/07 | 2,240 | 2,260 | 2,122 | 2,214 | 53,100 |
| 2022/01/06 | 2,164 | 2,230 | 2,113 | 2,179 | 58,000 |
| 2022/01/05 | 2,300 | 2,320 | 2,178 | 2,200 | 67,400 |
| 2022/01/04 | 2,400 | 2,456 | 2,360 | 2,360 | 55,500 |