ラクオリア創薬(4579)の株価時系列情報
ラクオリア創薬(4579)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 | 1,222 | 1,246 | 1,208 | 1,232 | 141,700 |
| 2022/12/29 | 1,185 | 1,224 | 1,185 | 1,213 | 99,700 |
| 2022/12/28 | 1,190 | 1,222 | 1,168 | 1,197 | 218,200 |
| 2022/12/27 | 1,220 | 1,235 | 1,203 | 1,206 | 142,000 |
| 2022/12/26 | 1,222 | 1,222 | 1,197 | 1,198 | 112,100 |
| 2022/12/23 | 1,200 | 1,222 | 1,194 | 1,214 | 173,500 |
| 2022/12/22 | 1,250 | 1,250 | 1,206 | 1,207 | 247,000 |
| 2022/12/21 | 1,250 | 1,265 | 1,235 | 1,250 | 148,000 |
| 2022/12/20 | 1,300 | 1,300 | 1,220 | 1,235 | 401,500 |
| 2022/12/19 | 1,332 | 1,336 | 1,288 | 1,296 | 231,600 |
| 2022/12/16 | 1,359 | 1,364 | 1,333 | 1,335 | 189,300 |
| 2022/12/15 | 1,357 | 1,374 | 1,342 | 1,367 | 137,700 |
| 2022/12/14 | 1,399 | 1,414 | 1,358 | 1,358 | 261,900 |
| 2022/12/13 | 1,417 | 1,421 | 1,385 | 1,397 | 236,700 |
| 2022/12/12 | 1,375 | 1,414 | 1,371 | 1,393 | 210,100 |
| 2022/12/09 | 1,354 | 1,396 | 1,339 | 1,387 | 254,500 |
| 2022/12/08 | 1,359 | 1,359 | 1,334 | 1,346 | 116,800 |
| 2022/12/07 | 1,327 | 1,355 | 1,312 | 1,355 | 247,700 |
| 2022/12/06 | 1,339 | 1,350 | 1,333 | 1,337 | 143,200 |
| 2022/12/05 | 1,340 | 1,360 | 1,324 | 1,339 | 205,900 |
| 2022/12/02 | 1,338 | 1,355 | 1,319 | 1,343 | 139,600 |
| 2022/12/01 | 1,355 | 1,364 | 1,329 | 1,340 | 175,800 |
| 2022/11/30 | 1,365 | 1,367 | 1,334 | 1,346 | 237,500 |
| 2022/11/29 | 1,353 | 1,390 | 1,340 | 1,376 | 317,300 |
| 2022/11/28 | 1,326 | 1,362 | 1,319 | 1,343 | 206,300 |
| 2022/11/25 | 1,331 | 1,347 | 1,312 | 1,336 | 226,600 |
| 2022/11/24 | 1,331 | 1,346 | 1,325 | 1,339 | 186,700 |
| 2022/11/22 | 1,319 | 1,358 | 1,309 | 1,338 | 305,700 |
| 2022/11/21 | 1,340 | 1,342 | 1,290 | 1,310 | 761,500 |
| 2022/11/18 | 1,375 | 1,400 | 1,304 | 1,385 | 1,971,900 |
| 2022/11/17 | 1,266 | 1,274 | 1,221 | 1,230 | 282,300 |
| 2022/11/16 | 1,290 | 1,305 | 1,269 | 1,281 | 291,700 |
| 2022/11/15 | 1,236 | 1,295 | 1,228 | 1,292 | 494,000 |
| 2022/11/14 | 1,125 | 1,258 | 1,118 | 1,236 | 911,400 |
| 2022/11/11 | 1,126 | 1,129 | 1,102 | 1,110 | 139,700 |
| 2022/11/10 | 1,108 | 1,119 | 1,100 | 1,118 | 89,900 |
| 2022/11/09 | 1,111 | 1,125 | 1,107 | 1,122 | 62,000 |
| 2022/11/08 | 1,114 | 1,129 | 1,110 | 1,111 | 70,900 |
| 2022/11/07 | 1,119 | 1,119 | 1,098 | 1,107 | 100,000 |
| 2022/11/04 | 1,122 | 1,137 | 1,120 | 1,122 | 91,300 |
| 2022/11/02 | 1,141 | 1,142 | 1,129 | 1,138 | 70,200 |
| 2022/11/01 | 1,157 | 1,182 | 1,140 | 1,148 | 114,800 |
| 2022/10/31 | 1,166 | 1,171 | 1,148 | 1,148 | 93,400 |
| 2022/10/28 | 1,140 | 1,168 | 1,140 | 1,159 | 89,300 |
| 2022/10/27 | 1,114 | 1,166 | 1,114 | 1,155 | 229,800 |
| 2022/10/26 | 1,116 | 1,135 | 1,106 | 1,112 | 123,600 |
| 2022/10/25 | 1,110 | 1,122 | 1,102 | 1,112 | 100,300 |
| 2022/10/24 | 1,122 | 1,128 | 1,091 | 1,110 | 160,800 |
| 2022/10/21 | 1,140 | 1,140 | 1,098 | 1,110 | 296,600 |
| 2022/10/20 | 1,085 | 1,245 | 1,070 | 1,159 | 1,851,700 |
| 2022/10/19 | 1,106 | 1,116 | 1,090 | 1,098 | 91,800 |
| 2022/10/18 | 1,076 | 1,115 | 1,076 | 1,111 | 173,800 |
| 2022/10/17 | 1,064 | 1,082 | 1,063 | 1,082 | 67,600 |
| 2022/10/14 | 1,066 | 1,094 | 1,060 | 1,078 | 133,200 |
| 2022/10/13 | 1,080 | 1,080 | 1,051 | 1,056 | 99,100 |
| 2022/10/12 | 1,071 | 1,080 | 1,066 | 1,074 | 92,500 |
| 2022/10/11 | 1,073 | 1,082 | 1,067 | 1,071 | 65,300 |
| 2022/10/07 | 1,070 | 1,098 | 1,065 | 1,088 | 72,400 |
| 2022/10/06 | 1,082 | 1,086 | 1,074 | 1,078 | 44,400 |
| 2022/10/05 | 1,069 | 1,081 | 1,063 | 1,070 | 61,100 |
| 2022/10/04 | 1,062 | 1,068 | 1,054 | 1,061 | 78,000 |
| 2022/10/03 | 1,029 | 1,050 | 1,015 | 1,044 | 52,200 |
| 2022/09/30 | 1,034 | 1,054 | 1,030 | 1,044 | 73,300 |
| 2022/09/29 | 1,036 | 1,060 | 1,028 | 1,046 | 77,300 |
| 2022/09/28 | 1,029 | 1,048 | 1,007 | 1,011 | 102,000 |
| 2022/09/27 | 1,014 | 1,041 | 1,007 | 1,030 | 108,000 |
| 2022/09/26 | 1,009 | 1,033 | 1,005 | 1,006 | 118,700 |
| 2022/09/22 | 1,000 | 1,044 | 999 | 1,034 | 131,500 |
| 2022/09/21 | 1,030 | 1,035 | 1,002 | 1,013 | 170,100 |
| 2022/09/20 | 1,084 | 1,085 | 1,036 | 1,046 | 216,000 |
| 2022/09/16 | 1,095 | 1,099 | 1,076 | 1,085 | 172,600 |
| 2022/09/15 | 1,135 | 1,135 | 1,109 | 1,111 | 120,000 |
| 2022/09/14 | 1,120 | 1,153 | 1,119 | 1,123 | 237,500 |
| 2022/09/13 | 1,149 | 1,163 | 1,138 | 1,155 | 136,600 |
| 2022/09/12 | 1,149 | 1,153 | 1,131 | 1,145 | 159,300 |
| 2022/09/09 | 1,099 | 1,157 | 1,098 | 1,144 | 338,900 |
| 2022/09/08 | 1,114 | 1,114 | 1,081 | 1,093 | 132,600 |
| 2022/09/07 | 1,116 | 1,116 | 1,075 | 1,085 | 155,000 |
| 2022/09/06 | 1,078 | 1,131 | 1,073 | 1,113 | 224,900 |
| 2022/09/05 | 1,040 | 1,074 | 1,018 | 1,074 | 128,600 |
| 2022/09/02 | 1,052 | 1,057 | 1,010 | 1,040 | 132,500 |
| 2022/09/01 | 1,062 | 1,062 | 1,040 | 1,046 | 125,500 |
| 2022/08/31 | 1,067 | 1,075 | 1,050 | 1,057 | 112,400 |
| 2022/08/30 | 1,064 | 1,070 | 1,053 | 1,068 | 102,000 |
| 2022/08/29 | 1,065 | 1,076 | 1,052 | 1,060 | 148,300 |
| 2022/08/26 | 1,077 | 1,099 | 1,067 | 1,090 | 221,300 |
| 2022/08/25 | 1,035 | 1,086 | 1,031 | 1,076 | 231,000 |
| 2022/08/24 | 1,020 | 1,045 | 1,006 | 1,025 | 178,300 |
| 2022/08/23 | 1,000 | 1,043 | 998 | 1,027 | 319,000 |
| 2022/08/22 | 1,058 | 1,059 | 1,012 | 1,023 | 462,100 |
| 2022/08/19 | 1,047 | 1,107 | 1,035 | 1,077 | 457,200 |
| 2022/08/18 | 1,056 | 1,162 | 1,046 | 1,077 | 1,850,000 |
| 2022/08/17 | 1,070 | 1,097 | 1,023 | 1,069 | 3,767,000 |
| 2022/08/16 | 905 | 979 | 905 | 979 | 1,331,900 |
| 2022/08/15 | 825 | 831 | 815 | 829 | 121,500 |
| 2022/08/12 | 815 | 822 | 812 | 821 | 45,600 |
| 2022/08/10 | 835 | 835 | 807 | 809 | 97,000 |
| 2022/08/09 | 822 | 836 | 814 | 835 | 82,800 |
| 2022/08/08 | 816 | 832 | 814 | 822 | 89,200 |
| 2022/08/05 | 834 | 842 | 818 | 818 | 111,900 |
| 2022/08/04 | 818 | 838 | 810 | 833 | 209,900 |
| 2022/08/03 | 804 | 815 | 804 | 810 | 72,700 |
| 2022/08/02 | 809 | 817 | 806 | 808 | 51,600 |
| 2022/08/01 | 806 | 818 | 797 | 818 | 75,100 |
| 2022/07/29 | 806 | 815 | 798 | 805 | 96,600 |
| 2022/07/28 | 808 | 813 | 798 | 804 | 96,800 |
| 2022/07/27 | 802 | 811 | 788 | 802 | 103,900 |
| 2022/07/26 | 815 | 818 | 800 | 811 | 158,100 |
| 2022/07/25 | 828 | 829 | 807 | 807 | 240,300 |
| 2022/07/22 | 812 | 833 | 812 | 828 | 142,200 |
| 2022/07/21 | 792 | 818 | 792 | 814 | 148,700 |
| 2022/07/20 | 797 | 811 | 791 | 794 | 239,600 |
| 2022/07/19 | 782 | 792 | 769 | 792 | 143,800 |
| 2022/07/15 | 778 | 787 | 770 | 781 | 89,600 |
| 2022/07/14 | 765 | 781 | 757 | 777 | 110,900 |
| 2022/07/13 | 763 | 763 | 752 | 758 | 78,000 |
| 2022/07/12 | 760 | 785 | 758 | 768 | 357,600 |
| 2022/07/11 | 755 | 756 | 746 | 750 | 83,700 |
| 2022/07/08 | 738 | 748 | 727 | 740 | 134,500 |
| 2022/07/07 | 740 | 742 | 725 | 733 | 111,600 |
| 2022/07/06 | 719 | 738 | 718 | 731 | 124,400 |
| 2022/07/05 | 704 | 720 | 704 | 714 | 84,500 |
| 2022/07/04 | 703 | 709 | 698 | 701 | 67,000 |
| 2022/07/01 | 704 | 712 | 693 | 701 | 66,100 |
| 2022/06/30 | 711 | 718 | 705 | 705 | 63,800 |
| 2022/06/29 | 699 | 711 | 693 | 711 | 76,000 |
| 2022/06/28 | 697 | 711 | 697 | 706 | 78,200 |
| 2022/06/27 | 710 | 711 | 698 | 701 | 147,000 |
| 2022/06/24 | 679 | 708 | 679 | 706 | 164,700 |
| 2022/06/23 | 663 | 681 | 663 | 681 | 83,700 |
| 2022/06/22 | 682 | 684 | 669 | 673 | 99,300 |
| 2022/06/21 | 657 | 678 | 650 | 673 | 125,200 |
| 2022/06/20 | 670 | 672 | 643 | 647 | 190,800 |
| 2022/06/17 | 674 | 681 | 658 | 668 | 255,000 |
| 2022/06/16 | 717 | 719 | 694 | 694 | 206,300 |
| 2022/06/15 | 724 | 728 | 705 | 706 | 237,000 |
| 2022/06/14 | 733 | 733 | 715 | 728 | 165,100 |
| 2022/06/13 | 743 | 749 | 739 | 742 | 77,200 |
| 2022/06/10 | 750 | 763 | 746 | 761 | 90,900 |
| 2022/06/09 | 756 | 770 | 750 | 764 | 80,400 |
| 2022/06/08 | 740 | 763 | 736 | 757 | 163,500 |
| 2022/06/07 | 749 | 749 | 730 | 730 | 160,400 |
| 2022/06/06 | 750 | 755 | 746 | 753 | 113,100 |
| 2022/06/03 | 751 | 758 | 746 | 755 | 87,300 |
| 2022/06/02 | 758 | 758 | 740 | 743 | 140,600 |
| 2022/06/01 | 755 | 767 | 753 | 763 | 151,000 |
| 2022/05/31 | 753 | 764 | 749 | 754 | 104,200 |
| 2022/05/30 | 749 | 757 | 741 | 754 | 77,400 |
| 2022/05/27 | 752 | 754 | 730 | 739 | 147,300 |
| 2022/05/26 | 743 | 760 | 743 | 749 | 97,200 |
| 2022/05/25 | 763 | 764 | 743 | 743 | 141,400 |
| 2022/05/24 | 804 | 804 | 765 | 768 | 347,600 |
| 2022/05/23 | 773 | 789 | 764 | 789 | 161,300 |
| 2022/05/20 | 744 | 760 | 742 | 760 | 95,100 |
| 2022/05/19 | 732 | 761 | 732 | 750 | 137,300 |
| 2022/05/18 | 732 | 762 | 730 | 760 | 181,300 |
| 2022/05/17 | 747 | 751 | 721 | 726 | 239,800 |
| 2022/05/16 | 745 | 777 | 733 | 762 | 286,500 |
| 2022/05/13 | 727 | 738 | 722 | 738 | 176,100 |
| 2022/05/12 | 749 | 754 | 719 | 721 | 219,700 |
| 2022/05/11 | 735 | 760 | 730 | 755 | 148,700 |
| 2022/05/10 | 738 | 742 | 714 | 734 | 310,300 |
| 2022/05/09 | 780 | 793 | 748 | 749 | 432,100 |
| 2022/05/06 | 780 | 780 | 766 | 775 | 106,400 |
| 2022/05/02 | 783 | 793 | 774 | 777 | 117,100 |
| 2022/04/28 | 753 | 768 | 750 | 768 | 86,000 |
| 2022/04/27 | 760 | 764 | 748 | 754 | 137,900 |
| 2022/04/26 | 765 | 776 | 763 | 774 | 75,400 |
| 2022/04/25 | 761 | 769 | 758 | 760 | 134,000 |
| 2022/04/22 | 770 | 776 | 755 | 775 | 147,700 |
| 2022/04/21 | 792 | 796 | 772 | 779 | 105,400 |
| 2022/04/20 | 805 | 805 | 782 | 782 | 106,400 |
| 2022/04/19 | 795 | 804 | 789 | 797 | 130,100 |
| 2022/04/18 | 829 | 832 | 785 | 796 | 319,100 |
| 2022/04/15 | 835 | 846 | 822 | 823 | 222,100 |
| 2022/04/14 | 875 | 905 | 831 | 848 | 1,036,100 |
| 2022/04/13 | 809 | 876 | 806 | 860 | 533,800 |
| 2022/04/12 | 810 | 830 | 802 | 806 | 123,900 |
| 2022/04/11 | 853 | 853 | 815 | 815 | 134,800 |
| 2022/04/08 | 847 | 853 | 836 | 850 | 123,400 |
| 2022/04/07 | 822 | 836 | 813 | 833 | 103,900 |
| 2022/04/06 | 842 | 853 | 829 | 832 | 100,400 |
| 2022/04/05 | 838 | 850 | 823 | 849 | 117,500 |
| 2022/04/04 | 815 | 835 | 807 | 825 | 221,300 |
| 2022/04/01 | 819 | 819 | 798 | 808 | 183,800 |
| 2022/03/31 | 808 | 825 | 807 | 815 | 148,700 |
| 2022/03/30 | 785 | 817 | 780 | 815 | 184,600 |
| 2022/03/29 | 768 | 779 | 763 | 770 | 175,200 |
| 2022/03/28 | 794 | 794 | 753 | 758 | 272,000 |
| 2022/03/25 | 779 | 791 | 776 | 782 | 82,700 |
| 2022/03/24 | 778 | 784 | 769 | 780 | 113,600 |
| 2022/03/23 | 772 | 780 | 771 | 773 | 83,000 |
| 2022/03/22 | 786 | 786 | 759 | 765 | 131,400 |
| 2022/03/18 | 785 | 794 | 781 | 781 | 80,700 |
| 2022/03/17 | 769 | 783 | 767 | 770 | 136,300 |
| 2022/03/16 | 760 | 771 | 751 | 755 | 101,500 |
| 2022/03/15 | 754 | 755 | 740 | 747 | 101,600 |
| 2022/03/14 | 758 | 771 | 753 | 753 | 131,500 |
| 2022/03/11 | 776 | 779 | 751 | 758 | 119,700 |
| 2022/03/10 | 777 | 786 | 771 | 777 | 100,500 |
| 2022/03/09 | 761 | 769 | 750 | 754 | 153,100 |
| 2022/03/08 | 758 | 819 | 758 | 760 | 290,000 |
| 2022/03/07 | 800 | 800 | 757 | 771 | 272,400 |
| 2022/03/04 | 838 | 840 | 802 | 812 | 210,800 |
| 2022/03/03 | 859 | 865 | 839 | 839 | 99,400 |
| 2022/03/02 | 859 | 861 | 843 | 851 | 137,000 |
| 2022/03/01 | 883 | 883 | 869 | 869 | 119,700 |
| 2022/02/28 | 843 | 862 | 840 | 860 | 97,900 |
| 2022/02/25 | 842 | 855 | 834 | 853 | 174,400 |
| 2022/02/24 | 882 | 882 | 816 | 822 | 358,000 |
| 2022/02/22 | 908 | 915 | 882 | 882 | 189,800 |
| 2022/02/21 | 914 | 914 | 886 | 908 | 224,900 |
| 2022/02/18 | 906 | 918 | 900 | 917 | 160,500 |
| 2022/02/17 | 934 | 939 | 912 | 916 | 136,400 |
| 2022/02/16 | 947 | 958 | 927 | 942 | 145,200 |
| 2022/02/15 | 950 | 995 | 943 | 943 | 188,700 |
| 2022/02/14 | 963 | 970 | 931 | 962 | 167,900 |
| 2022/02/10 | 976 | 992 | 975 | 983 | 111,300 |
| 2022/02/09 | 968 | 979 | 954 | 974 | 70,000 |
| 2022/02/08 | 960 | 972 | 956 | 960 | 84,200 |
| 2022/02/07 | 973 | 980 | 954 | 956 | 78,000 |
| 2022/02/04 | 975 | 983 | 959 | 971 | 124,400 |
| 2022/02/03 | 980 | 997 | 969 | 985 | 158,100 |
| 2022/02/02 | 960 | 993 | 955 | 987 | 122,900 |
| 2022/02/01 | 960 | 970 | 934 | 956 | 128,800 |
| 2022/01/31 | 945 | 960 | 933 | 951 | 136,200 |
| 2022/01/28 | 928 | 949 | 921 | 942 | 141,700 |
| 2022/01/27 | 985 | 985 | 922 | 927 | 313,600 |
| 2022/01/26 | 979 | 999 | 970 | 978 | 141,400 |
| 2022/01/25 | 1,037 | 1,040 | 981 | 984 | 198,200 |
| 2022/01/24 | 1,025 | 1,032 | 1,007 | 1,026 | 103,800 |
| 2022/01/21 | 1,056 | 1,064 | 1,024 | 1,045 | 180,200 |
| 2022/01/20 | 1,054 | 1,083 | 1,049 | 1,067 | 140,100 |
| 2022/01/19 | 1,075 | 1,080 | 1,055 | 1,063 | 195,900 |
| 2022/01/18 | 1,130 | 1,143 | 1,086 | 1,093 | 183,500 |
| 2022/01/17 | 1,123 | 1,165 | 1,121 | 1,141 | 166,200 |
| 2022/01/14 | 1,111 | 1,128 | 1,092 | 1,123 | 150,400 |
| 2022/01/13 | 1,110 | 1,127 | 1,107 | 1,112 | 97,200 |
| 2022/01/12 | 1,134 | 1,137 | 1,106 | 1,121 | 125,800 |
| 2022/01/11 | 1,086 | 1,135 | 1,085 | 1,125 | 263,500 |
| 2022/01/07 | 1,080 | 1,110 | 1,073 | 1,109 | 189,400 |
| 2022/01/06 | 1,085 | 1,111 | 1,068 | 1,084 | 248,500 |
| 2022/01/05 | 1,152 | 1,155 | 1,083 | 1,108 | 336,100 |
| 2022/01/04 | 1,187 | 1,188 | 1,154 | 1,164 | 157,700 |