ラオックスホールディングス(8202)の株価時系列情報
ラオックスホールディングス(8202)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 |
---|---|---|---|---|---|
2001/12/28 | 225 | 225 | 215 | 215 | 12,000 |
2001/12/27 | 223 | 226 | 223 | 225 | 8,000 |
2001/12/26 | 220 | 227 | 215 | 223 | 13,000 |
2001/12/25 | 232 | 232 | 226 | 227 | 39,000 |
2001/12/21 | 217 | 218 | 216 | 217 | 15,000 |
2001/12/20 | 215 | 218 | 209 | 218 | 23,000 |
2001/12/19 | 219 | 219 | 214 | 215 | 13,000 |
2001/12/18 | 238 | 238 | 217 | 219 | 35,000 |
2001/12/17 | 248 | 248 | 240 | 240 | 13,000 |
2001/12/14 | 250 | 250 | 250 | 250 | 5,000 |
2001/12/13 | 255 | 255 | 255 | 255 | 5,000 |
2001/12/11 | 242 | 250 | 240 | 250 | 15,000 |
2001/12/10 | 268 | 268 | 241 | 241 | 56,000 |
2001/12/07 | 262 | 262 | 244 | 251 | 32,000 |
2001/12/06 | 260 | 262 | 260 | 262 | 5,000 |
2001/12/05 | 251 | 261 | 251 | 256 | 12,000 |
2001/12/04 | 258 | 258 | 251 | 251 | 22,000 |
2001/12/03 | 258 | 263 | 258 | 263 | 11,000 |
2001/11/30 | 257 | 257 | 257 | 257 | 4,000 |
2001/11/29 | 256 | 256 | 256 | 256 | 2,000 |
2001/11/28 | 263 | 263 | 256 | 256 | 10,000 |
2001/11/27 | 263 | 263 | 263 | 263 | 5,000 |
2001/11/26 | 263 | 263 | 262 | 262 | 4,000 |
2001/11/22 | 266 | 266 | 255 | 263 | 26,000 |
2001/11/21 | 259 | 259 | 252 | 252 | 26,000 |
2001/11/20 | 260 | 260 | 260 | 260 | 7,000 |
2001/11/19 | 257 | 261 | 257 | 261 | 5,000 |
2001/11/16 | 271 | 274 | 265 | 266 | 22,000 |
2001/11/15 | 270 | 272 | 270 | 270 | 10,000 |
2001/11/14 | 270 | 275 | 270 | 270 | 8,000 |
2001/11/13 | 275 | 280 | 275 | 275 | 18,000 |
2001/11/12 | 275 | 275 | 275 | 275 | 3,000 |
2001/11/09 | 275 | 276 | 275 | 276 | 7,000 |
2001/11/08 | 271 | 275 | 271 | 275 | 12,000 |
2001/11/07 | 267 | 271 | 267 | 271 | 21,000 |
2001/11/06 | 281 | 281 | 272 | 278 | 38,000 |
2001/11/05 | 291 | 291 | 281 | 283 | 33,000 |
2001/11/02 | 306 | 306 | 304 | 304 | 4,000 |
2001/11/01 | 303 | 313 | 302 | 306 | 16,000 |
2001/10/31 | 304 | 304 | 303 | 303 | 10,000 |
2001/10/30 | 305 | 305 | 304 | 305 | 6,000 |
2001/10/29 | 305 | 305 | 304 | 305 | 7,000 |
2001/10/26 | 303 | 305 | 303 | 305 | 5,000 |
2001/10/25 | 322 | 322 | 301 | 301 | 32,000 |
2001/10/24 | 302 | 303 | 302 | 302 | 7,000 |
2001/10/23 | 301 | 301 | 301 | 301 | 2,000 |
2001/10/22 | 298 | 300 | 298 | 300 | 6,000 |
2001/10/19 | 302 | 302 | 298 | 298 | 7,000 |
2001/10/18 | 304 | 304 | 300 | 303 | 5,000 |
2001/10/17 | 300 | 300 | 299 | 300 | 5,000 |
2001/10/16 | 299 | 300 | 299 | 300 | 7,000 |
2001/10/15 | 300 | 300 | 298 | 299 | 12,000 |
2001/10/12 | 295 | 299 | 295 | 299 | 8,000 |
2001/10/11 | 292 | 294 | 290 | 294 | 10,000 |
2001/10/10 | 295 | 295 | 289 | 289 | 6,000 |
2001/10/09 | 290 | 295 | 290 | 295 | 9,000 |
2001/10/05 | 300 | 300 | 291 | 299 | 4,000 |
2001/10/04 | 294 | 300 | 294 | 300 | 11,000 |
2001/10/03 | 290 | 295 | 290 | 295 | 10,000 |
2001/10/02 | 295 | 295 | 290 | 290 | 6,000 |
2001/10/01 | 278 | 280 | 278 | 280 | 9,000 |
2001/09/28 | 260 | 268 | 260 | 268 | 14,000 |
2001/09/27 | 260 | 262 | 260 | 260 | 11,000 |
2001/09/26 | 275 | 275 | 256 | 260 | 38,000 |
2001/09/25 | 315 | 315 | 280 | 280 | 40,000 |
2001/09/21 | 291 | 291 | 280 | 285 | 42,000 |
2001/09/20 | 301 | 301 | 300 | 300 | 15,000 |
2001/09/19 | 304 | 304 | 298 | 301 | 78,000 |
2001/09/18 | 301 | 310 | 301 | 308 | 17,000 |
2001/09/17 | 318 | 318 | 301 | 301 | 10,000 |
2001/09/14 | 318 | 318 | 308 | 318 | 16,000 |
2001/09/13 | 300 | 303 | 300 | 303 | 32,000 |
2001/09/12 | 305 | 305 | 300 | 301 | 27,000 |
2001/09/11 | 320 | 320 | 315 | 315 | 32,000 |
2001/09/10 | 330 | 330 | 320 | 320 | 25,000 |
2001/09/07 | 330 | 330 | 330 | 330 | 6,000 |
2001/09/06 | 327 | 330 | 327 | 330 | 7,000 |
2001/09/05 | 325 | 326 | 325 | 326 | 11,000 |
2001/09/04 | 320 | 335 | 320 | 325 | 30,000 |
2001/09/03 | 345 | 345 | 325 | 325 | 74,000 |
2001/08/31 | 362 | 362 | 345 | 345 | 71,000 |
2001/08/30 | 360 | 360 | 360 | 360 | 21,000 |
2001/08/29 | 370 | 370 | 363 | 365 | 61,000 |
2001/08/28 | 381 | 381 | 368 | 373 | 49,000 |
2001/08/27 | 383 | 383 | 380 | 380 | 41,000 |
2001/08/24 | 390 | 390 | 381 | 383 | 26,000 |
2001/08/23 | 381 | 381 | 377 | 377 | 38,000 |
2001/08/22 | 380 | 389 | 380 | 388 | 16,000 |
2001/08/21 | 382 | 382 | 376 | 380 | 33,000 |
2001/08/20 | 386 | 386 | 382 | 382 | 17,000 |
2001/08/17 | 385 | 386 | 385 | 386 | 11,000 |
2001/08/16 | 390 | 390 | 384 | 385 | 17,000 |
2001/08/15 | 390 | 390 | 385 | 385 | 9,000 |
2001/08/14 | 390 | 390 | 390 | 390 | 5,000 |
2001/08/13 | 390 | 390 | 385 | 390 | 13,000 |
2001/08/10 | 397 | 397 | 390 | 390 | 17,000 |
2001/08/09 | 391 | 400 | 391 | 400 | 16,000 |
2001/08/08 | 397 | 397 | 390 | 390 | 14,000 |
2001/08/07 | 397 | 397 | 397 | 397 | 15,000 |
2001/08/06 | 404 | 404 | 396 | 396 | 33,000 |
2001/08/03 | 405 | 405 | 404 | 405 | 10,000 |
2001/08/02 | 408 | 408 | 407 | 408 | 7,000 |
2001/08/01 | 403 | 403 | 399 | 399 | 7,000 |
2001/07/31 | 389 | 390 | 389 | 389 | 13,000 |
2001/07/30 | 403 | 403 | 389 | 389 | 20,000 |
2001/07/27 | 405 | 405 | 403 | 403 | 10,000 |
2001/07/26 | 407 | 407 | 401 | 405 | 10,000 |
2001/07/25 | 412 | 417 | 406 | 412 | 19,000 |
2001/07/24 | 416 | 420 | 406 | 406 | 38,000 |
2001/07/23 | 408 | 422 | 405 | 422 | 101,000 |
2001/07/19 | 399 | 403 | 395 | 403 | 11,000 |
2001/07/18 | 401 | 401 | 395 | 395 | 15,000 |
2001/07/17 | 403 | 403 | 400 | 400 | 7,000 |
2001/07/16 | 400 | 403 | 400 | 403 | 8,000 |
2001/07/13 | 401 | 401 | 395 | 400 | 9,000 |
2001/07/12 | 400 | 404 | 400 | 401 | 20,000 |
2001/07/11 | 404 | 404 | 395 | 395 | 15,000 |
2001/07/10 | 408 | 410 | 402 | 405 | 92,000 |
2001/07/09 | 388 | 393 | 381 | 393 | 56,000 |
2001/07/06 | 390 | 393 | 389 | 389 | 15,000 |
2001/07/05 | 389 | 393 | 388 | 390 | 7,000 |
2001/07/04 | 390 | 394 | 386 | 394 | 13,000 |
2001/07/03 | 382 | 388 | 382 | 388 | 10,000 |
2001/07/02 | 392 | 398 | 386 | 386 | 13,000 |
2001/06/29 | 396 | 399 | 391 | 391 | 10,000 |
2001/06/28 | 398 | 398 | 396 | 396 | 6,000 |
2001/06/27 | 399 | 399 | 398 | 398 | 8,000 |
2001/06/26 | 395 | 399 | 390 | 398 | 9,000 |
2001/06/25 | 395 | 398 | 390 | 395 | 27,000 |
2001/06/22 | 394 | 394 | 390 | 390 | 6,000 |
2001/06/21 | 385 | 393 | 385 | 386 | 5,000 |
2001/06/20 | 386 | 386 | 382 | 385 | 10,000 |
2001/06/19 | 385 | 385 | 385 | 385 | 3,000 |
2001/06/18 | 396 | 396 | 380 | 380 | 16,000 |
2001/06/15 | 398 | 400 | 396 | 396 | 20,000 |
2001/06/14 | 400 | 410 | 397 | 398 | 16,000 |
2001/06/13 | 401 | 402 | 398 | 401 | 25,000 |
2001/06/12 | 403 | 403 | 401 | 401 | 19,000 |
2001/06/11 | 409 | 409 | 403 | 403 | 13,000 |
2001/06/08 | 411 | 411 | 410 | 410 | 13,000 |
2001/06/07 | 405 | 406 | 403 | 406 | 6,000 |
2001/06/06 | 410 | 410 | 403 | 405 | 16,000 |
2001/06/05 | 409 | 410 | 402 | 410 | 13,000 |
2001/06/04 | 414 | 416 | 411 | 414 | 19,000 |
2001/06/01 | 418 | 418 | 410 | 416 | 50,000 |
2001/05/31 | 411 | 411 | 402 | 402 | 26,000 |
2001/05/30 | 419 | 419 | 410 | 415 | 20,000 |
2001/05/29 | 405 | 430 | 405 | 419 | 34,000 |
2001/05/28 | 408 | 408 | 405 | 405 | 20,000 |
2001/05/25 | 401 | 405 | 401 | 405 | 51,000 |
2001/05/24 | 405 | 405 | 400 | 400 | 60,000 |
2001/05/23 | 404 | 405 | 404 | 405 | 18,000 |
2001/05/22 | 403 | 405 | 402 | 402 | 35,000 |
2001/05/21 | 408 | 408 | 400 | 400 | 22,000 |
2001/05/18 | 403 | 406 | 403 | 406 | 54,000 |
2001/05/17 | 401 | 401 | 396 | 400 | 85,000 |
2001/05/16 | 402 | 402 | 399 | 401 | 78,000 |
2001/05/15 | 403 | 404 | 403 | 404 | 12,000 |
2001/05/14 | 404 | 404 | 402 | 404 | 16,000 |
2001/05/11 | 401 | 403 | 400 | 400 | 72,000 |
2001/05/10 | 410 | 410 | 400 | 400 | 96,000 |
2001/05/09 | 436 | 436 | 420 | 420 | 17,000 |
2001/05/08 | 428 | 439 | 425 | 439 | 26,000 |
2001/05/07 | 425 | 428 | 420 | 428 | 20,000 |
2001/05/02 | 419 | 420 | 409 | 419 | 15,000 |
2001/05/01 | 399 | 414 | 399 | 414 | 28,000 |
2001/04/27 | 400 | 400 | 398 | 398 | 17,000 |
2001/04/26 | 400 | 400 | 398 | 399 | 23,000 |
2001/04/25 | 400 | 400 | 391 | 399 | 41,000 |
2001/04/24 | 400 | 400 | 400 | 400 | 7,000 |
2001/04/23 | 399 | 400 | 396 | 396 | 8,000 |
2001/04/20 | 398 | 399 | 397 | 397 | 6,000 |
2001/04/19 | 400 | 400 | 400 | 400 | 12,000 |
2001/04/18 | 400 | 400 | 396 | 396 | 18,000 |
2001/04/16 | 400 | 400 | 395 | 395 | 16,000 |
2001/04/13 | 400 | 400 | 398 | 398 | 23,000 |
2001/04/12 | 400 | 400 | 398 | 400 | 33,000 |
2001/04/11 | 400 | 400 | 397 | 400 | 38,000 |
2001/04/10 | 403 | 404 | 399 | 399 | 43,000 |
2001/04/09 | 408 | 408 | 403 | 403 | 28,000 |
2001/04/06 | 400 | 403 | 399 | 400 | 49,000 |
2001/04/05 | 400 | 405 | 399 | 400 | 45,000 |
2001/04/04 | 399 | 400 | 396 | 399 | 28,000 |
2001/04/03 | 400 | 400 | 395 | 399 | 20,000 |
2001/04/02 | 400 | 400 | 399 | 400 | 27,000 |
2001/03/30 | 403 | 403 | 400 | 400 | 32,000 |
2001/03/29 | 410 | 410 | 402 | 402 | 7,000 |
2001/03/28 | 418 | 418 | 411 | 412 | 7,000 |
2001/03/27 | 425 | 435 | 421 | 421 | 11,000 |
2001/03/26 | 435 | 435 | 430 | 435 | 33,000 |
2001/03/23 | 437 | 437 | 430 | 430 | 24,000 |
2001/03/22 | 423 | 430 | 422 | 430 | 21,000 |
2001/03/21 | 425 | 425 | 416 | 416 | 10,000 |
2001/03/19 | 426 | 426 | 426 | 426 | 1,000 |
2001/03/16 | 421 | 438 | 421 | 438 | 6,000 |
2001/03/15 | 424 | 424 | 415 | 420 | 16,000 |
2001/03/14 | 412 | 424 | 410 | 424 | 20,000 |
2001/03/13 | 418 | 419 | 410 | 412 | 25,000 |
2001/03/12 | 418 | 420 | 418 | 420 | 5,000 |
2001/03/09 | 406 | 419 | 406 | 418 | 12,000 |
2001/03/08 | 412 | 415 | 405 | 405 | 26,000 |
2001/03/07 | 410 | 410 | 410 | 410 | 2,000 |
2001/03/06 | 402 | 404 | 402 | 403 | 16,000 |
2001/03/05 | 403 | 404 | 400 | 402 | 31,000 |
2001/03/02 | 409 | 409 | 402 | 403 | 21,000 |
2001/03/01 | 415 | 415 | 400 | 400 | 65,000 |
2001/02/28 | 433 | 433 | 420 | 420 | 23,000 |
2001/02/27 | 436 | 436 | 433 | 433 | 14,000 |
2001/02/26 | 423 | 435 | 423 | 435 | 5,000 |
2001/02/23 | 444 | 444 | 415 | 418 | 25,000 |
2001/02/22 | 420 | 420 | 410 | 410 | 33,000 |
2001/02/21 | 449 | 449 | 425 | 425 | 19,000 |
2001/02/20 | 445 | 448 | 441 | 445 | 25,000 |
2001/02/19 | 431 | 435 | 431 | 435 | 14,000 |
2001/02/16 | 425 | 435 | 425 | 430 | 24,000 |
2001/02/15 | 413 | 425 | 413 | 425 | 12,000 |
2001/02/14 | 415 | 419 | 413 | 413 | 13,000 |
2001/02/13 | 410 | 415 | 405 | 415 | 12,000 |
2001/02/09 | 399 | 405 | 395 | 405 | 30,000 |
2001/02/08 | 400 | 400 | 395 | 395 | 11,000 |
2001/02/07 | 404 | 404 | 400 | 400 | 9,000 |
2001/02/06 | 395 | 405 | 395 | 405 | 5,000 |
2001/02/05 | 400 | 410 | 395 | 395 | 29,000 |
2001/02/02 | 412 | 412 | 400 | 400 | 14,000 |
2001/02/01 | 419 | 419 | 410 | 410 | 17,000 |
2001/01/31 | 400 | 418 | 400 | 418 | 10,000 |
2001/01/30 | 395 | 400 | 395 | 395 | 25,000 |
2001/01/29 | 395 | 395 | 390 | 395 | 17,000 |
2001/01/26 | 402 | 402 | 390 | 395 | 31,000 |
2001/01/25 | 419 | 424 | 412 | 415 | 32,000 |
2001/01/24 | 396 | 401 | 396 | 400 | 15,000 |
2001/01/23 | 390 | 399 | 386 | 395 | 36,000 |
2001/01/22 | 385 | 387 | 385 | 385 | 8,000 |
2001/01/19 | 386 | 389 | 381 | 381 | 27,000 |
2001/01/18 | 380 | 380 | 380 | 380 | 3,000 |
2001/01/17 | 382 | 390 | 380 | 390 | 9,000 |
2001/01/16 | 395 | 395 | 375 | 380 | 15,000 |
2001/01/15 | 391 | 392 | 390 | 392 | 7,000 |
2001/01/12 | 386 | 399 | 386 | 391 | 22,000 |
2001/01/11 | 391 | 391 | 385 | 385 | 4,000 |
2001/01/10 | 390 | 402 | 390 | 391 | 7,000 |
2001/01/09 | 400 | 400 | 390 | 400 | 19,000 |
2001/01/05 | 410 | 410 | 405 | 405 | 19,000 |
2001/01/04 | 413 | 413 | 410 | 410 | 2,000 |