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 |
---|---|---|---|---|---|
2002/12/30 | 177 | 180 | 177 | 180 | 12,000 |
2002/12/27 | 176 | 177 | 175 | 177 | 18,000 |
2002/12/26 | 175 | 175 | 173 | 175 | 8,000 |
2002/12/25 | 180 | 180 | 171 | 175 | 39,000 |
2002/12/24 | 173 | 180 | 173 | 180 | 18,000 |
2002/12/20 | 171 | 171 | 167 | 169 | 26,000 |
2002/12/19 | 172 | 173 | 168 | 173 | 16,000 |
2002/12/18 | 178 | 178 | 175 | 175 | 17,000 |
2002/12/17 | 180 | 180 | 175 | 180 | 10,000 |
2002/12/16 | 180 | 180 | 175 | 180 | 9,000 |
2002/12/13 | 188 | 188 | 175 | 180 | 31,000 |
2002/12/12 | 188 | 188 | 188 | 188 | 5,000 |
2002/12/11 | 188 | 188 | 188 | 188 | 14,000 |
2002/12/10 | 189 | 189 | 185 | 188 | 57,000 |
2002/12/09 | 185 | 185 | 175 | 180 | 45,000 |
2002/12/06 | 185 | 188 | 185 | 185 | 15,000 |
2002/12/05 | 182 | 185 | 180 | 185 | 14,000 |
2002/12/04 | 176 | 180 | 175 | 180 | 20,000 |
2002/12/03 | 170 | 176 | 170 | 176 | 36,000 |
2002/12/02 | 177 | 180 | 174 | 174 | 28,000 |
2002/11/29 | 175 | 175 | 173 | 174 | 21,000 |
2002/11/28 | 165 | 174 | 165 | 174 | 12,000 |
2002/11/27 | 169 | 170 | 164 | 164 | 28,000 |
2002/11/26 | 170 | 170 | 168 | 169 | 27,000 |
2002/11/25 | 170 | 170 | 165 | 170 | 64,000 |
2002/11/22 | 167 | 170 | 164 | 169 | 29,000 |
2002/11/21 | 159 | 165 | 158 | 164 | 32,000 |
2002/11/20 | 160 | 160 | 157 | 159 | 12,000 |
2002/11/19 | 174 | 174 | 156 | 160 | 27,000 |
2002/11/18 | 187 | 187 | 171 | 171 | 20,000 |
2002/11/15 | 195 | 198 | 190 | 198 | 37,000 |
2002/11/14 | 198 | 198 | 197 | 197 | 4,000 |
2002/11/13 | 199 | 200 | 199 | 200 | 7,000 |
2002/11/12 | 201 | 201 | 198 | 198 | 21,000 |
2002/11/11 | 201 | 205 | 200 | 200 | 34,000 |
2002/11/08 | 205 | 206 | 203 | 203 | 24,000 |
2002/11/07 | 210 | 210 | 206 | 206 | 18,000 |
2002/11/06 | 206 | 210 | 206 | 206 | 42,000 |
2002/11/05 | 210 | 212 | 208 | 208 | 50,000 |
2002/11/01 | 232 | 232 | 225 | 225 | 10,000 |
2002/10/30 | 226 | 226 | 226 | 226 | 1,000 |
2002/10/29 | 227 | 228 | 227 | 228 | 2,000 |
2002/10/28 | 228 | 233 | 226 | 231 | 6,000 |
2002/10/25 | 240 | 240 | 231 | 231 | 19,000 |
2002/10/24 | 232 | 236 | 232 | 236 | 11,000 |
2002/10/23 | 230 | 230 | 230 | 230 | 2,000 |
2002/10/22 | 230 | 230 | 227 | 227 | 15,000 |
2002/10/21 | 229 | 229 | 229 | 229 | 8,000 |
2002/10/18 | 228 | 231 | 228 | 229 | 7,000 |
2002/10/17 | 230 | 233 | 230 | 233 | 3,000 |
2002/10/16 | 228 | 233 | 228 | 233 | 5,000 |
2002/10/15 | 231 | 231 | 225 | 225 | 11,000 |
2002/10/11 | 248 | 248 | 225 | 225 | 4,000 |
2002/10/10 | 240 | 240 | 222 | 222 | 13,000 |
2002/10/09 | 242 | 242 | 240 | 240 | 3,000 |
2002/10/08 | 253 | 253 | 245 | 245 | 8,000 |
2002/10/04 | 259 | 259 | 257 | 259 | 6,000 |
2002/10/02 | 250 | 259 | 250 | 259 | 3,000 |
2002/10/01 | 250 | 250 | 250 | 250 | 5,000 |
2002/09/30 | 255 | 255 | 250 | 250 | 6,000 |
2002/09/27 | 260 | 261 | 260 | 260 | 7,000 |
2002/09/26 | 270 | 270 | 260 | 260 | 7,000 |
2002/09/25 | 280 | 280 | 279 | 279 | 15,000 |
2002/09/24 | 270 | 270 | 270 | 270 | 5,000 |
2002/09/20 | 280 | 280 | 280 | 280 | 4,000 |
2002/09/19 | 280 | 280 | 280 | 280 | 9,000 |
2002/09/18 | 290 | 290 | 285 | 285 | 10,000 |
2002/09/17 | 290 | 295 | 290 | 294 | 75,000 |
2002/09/13 | 275 | 276 | 275 | 276 | 10,000 |
2002/09/12 | 271 | 290 | 271 | 290 | 34,000 |
2002/09/11 | 269 | 270 | 265 | 270 | 33,000 |
2002/09/10 | 263 | 265 | 260 | 265 | 19,000 |
2002/09/09 | 258 | 260 | 253 | 260 | 19,000 |
2002/09/06 | 246 | 253 | 246 | 253 | 51,000 |
2002/09/05 | 249 | 249 | 236 | 236 | 22,000 |
2002/09/04 | 245 | 249 | 240 | 249 | 21,000 |
2002/09/03 | 245 | 249 | 232 | 249 | 31,000 |
2002/09/02 | 249 | 249 | 248 | 249 | 10,000 |
2002/08/30 | 245 | 249 | 240 | 249 | 32,000 |
2002/08/29 | 244 | 244 | 235 | 240 | 31,000 |
2002/08/28 | 248 | 248 | 244 | 244 | 20,000 |
2002/08/27 | 256 | 256 | 249 | 249 | 34,000 |
2002/08/26 | 257 | 259 | 257 | 257 | 25,000 |
2002/08/23 | 260 | 260 | 259 | 260 | 24,000 |
2002/08/22 | 263 | 263 | 258 | 260 | 85,000 |
2002/08/21 | 260 | 260 | 260 | 260 | 14,000 |
2002/08/20 | 260 | 260 | 257 | 260 | 169,000 |
2002/08/19 | 262 | 262 | 261 | 262 | 8,000 |
2002/08/16 | 261 | 261 | 259 | 261 | 11,000 |
2002/08/15 | 265 | 265 | 260 | 260 | 12,000 |
2002/08/14 | 260 | 260 | 260 | 260 | 10,000 |
2002/08/13 | 263 | 263 | 260 | 260 | 21,000 |
2002/08/12 | 264 | 265 | 263 | 263 | 12,000 |
2002/08/09 | 263 | 263 | 263 | 263 | 3,000 |
2002/08/08 | 263 | 263 | 263 | 263 | 10,000 |
2002/08/07 | 264 | 264 | 263 | 263 | 12,000 |
2002/08/06 | 260 | 263 | 256 | 263 | 16,000 |
2002/08/05 | 273 | 273 | 270 | 270 | 14,000 |
2002/08/02 | 275 | 275 | 274 | 274 | 11,000 |
2002/08/01 | 276 | 276 | 275 | 276 | 13,000 |
2002/07/31 | 270 | 275 | 262 | 275 | 22,000 |
2002/07/30 | 270 | 270 | 270 | 270 | 11,000 |
2002/07/29 | 284 | 284 | 270 | 270 | 23,000 |
2002/07/26 | 290 | 290 | 281 | 285 | 10,000 |
2002/07/25 | 294 | 294 | 290 | 290 | 36,000 |
2002/07/24 | 284 | 290 | 280 | 290 | 21,000 |
2002/07/23 | 288 | 288 | 282 | 285 | 17,000 |
2002/07/22 | 286 | 286 | 285 | 285 | 8,000 |
2002/07/19 | 290 | 290 | 285 | 290 | 10,000 |
2002/07/18 | 281 | 290 | 281 | 290 | 14,000 |
2002/07/17 | 299 | 299 | 271 | 273 | 39,000 |
2002/07/16 | 300 | 300 | 295 | 299 | 25,000 |
2002/07/15 | 300 | 300 | 298 | 300 | 14,000 |
2002/07/12 | 295 | 300 | 295 | 300 | 19,000 |
2002/07/11 | 298 | 299 | 291 | 295 | 27,000 |
2002/07/10 | 305 | 305 | 298 | 300 | 51,000 |
2002/07/09 | 300 | 305 | 295 | 305 | 28,000 |
2002/07/08 | 300 | 308 | 295 | 304 | 40,000 |
2002/07/05 | 290 | 306 | 290 | 300 | 47,000 |
2002/07/04 | 294 | 294 | 285 | 290 | 45,000 |
2002/07/03 | 293 | 300 | 285 | 295 | 51,000 |
2002/07/02 | 295 | 295 | 284 | 293 | 39,000 |
2002/07/01 | 273 | 295 | 273 | 295 | 29,000 |
2002/06/28 | 260 | 268 | 260 | 268 | 22,000 |
2002/06/27 | 268 | 268 | 250 | 263 | 23,000 |
2002/06/26 | 260 | 263 | 260 | 263 | 10,000 |
2002/06/25 | 275 | 276 | 260 | 263 | 46,000 |
2002/06/24 | 274 | 274 | 270 | 270 | 14,000 |
2002/06/21 | 259 | 276 | 259 | 276 | 20,000 |
2002/06/20 | 270 | 273 | 260 | 273 | 83,000 |
2002/06/19 | 289 | 289 | 265 | 280 | 213,000 |
2002/06/18 | 310 | 315 | 285 | 290 | 127,000 |
2002/06/17 | 321 | 322 | 305 | 310 | 140,000 |
2002/06/14 | 337 | 343 | 332 | 334 | 77,000 |
2002/06/13 | 338 | 358 | 336 | 345 | 205,000 |
2002/06/12 | 332 | 350 | 330 | 343 | 180,000 |
2002/06/11 | 331 | 349 | 330 | 345 | 159,000 |
2002/06/10 | 310 | 345 | 310 | 331 | 329,000 |
2002/06/07 | 295 | 329 | 285 | 320 | 387,000 |
2002/06/06 | 270 | 330 | 266 | 310 | 706,000 |
2002/06/05 | 246 | 251 | 245 | 250 | 110,000 |
2002/06/04 | 252 | 256 | 245 | 245 | 204,000 |
2002/06/03 | 252 | 258 | 252 | 253 | 287,000 |
2002/05/31 | 238 | 248 | 238 | 247 | 53,000 |
2002/05/30 | 237 | 237 | 233 | 235 | 63,000 |
2002/05/29 | 231 | 234 | 231 | 234 | 22,000 |
2002/05/28 | 230 | 231 | 230 | 230 | 44,000 |
2002/05/27 | 230 | 230 | 228 | 230 | 40,000 |
2002/05/24 | 234 | 234 | 229 | 230 | 56,000 |
2002/05/23 | 226 | 229 | 226 | 229 | 12,000 |
2002/05/22 | 226 | 226 | 225 | 226 | 24,000 |
2002/05/21 | 225 | 225 | 221 | 225 | 17,000 |
2002/05/20 | 223 | 224 | 221 | 224 | 18,000 |
2002/05/17 | 223 | 223 | 223 | 223 | 10,000 |
2002/05/16 | 223 | 223 | 223 | 223 | 3,000 |
2002/05/15 | 225 | 225 | 217 | 217 | 4,000 |
2002/05/14 | 222 | 222 | 211 | 212 | 20,000 |
2002/05/13 | 226 | 226 | 220 | 220 | 22,000 |
2002/05/10 | 225 | 225 | 225 | 225 | 1,000 |
2002/05/09 | 226 | 226 | 225 | 225 | 12,000 |
2002/05/08 | 226 | 226 | 226 | 226 | 2,000 |
2002/05/07 | 230 | 230 | 225 | 225 | 7,000 |
2002/05/02 | 225 | 225 | 225 | 225 | 2,000 |
2002/05/01 | 235 | 235 | 226 | 226 | 6,000 |
2002/04/30 | 232 | 232 | 232 | 232 | 5,000 |
2002/04/26 | 240 | 240 | 232 | 232 | 7,000 |
2002/04/25 | 242 | 242 | 231 | 231 | 27,000 |
2002/04/24 | 234 | 235 | 233 | 233 | 8,000 |
2002/04/23 | 233 | 233 | 233 | 233 | 5,000 |
2002/04/22 | 226 | 232 | 225 | 227 | 10,000 |
2002/04/19 | 227 | 227 | 227 | 227 | 1,000 |
2002/04/18 | 230 | 232 | 227 | 232 | 18,000 |
2002/04/17 | 230 | 230 | 228 | 228 | 8,000 |
2002/04/16 | 230 | 232 | 230 | 232 | 4,000 |
2002/04/15 | 228 | 230 | 228 | 230 | 9,000 |
2002/04/12 | 226 | 227 | 226 | 226 | 5,000 |
2002/04/11 | 226 | 226 | 226 | 226 | 4,000 |
2002/04/10 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/09 | 230 | 230 | 225 | 226 | 18,000 |
2002/04/08 | 225 | 226 | 225 | 226 | 9,000 |
2002/04/05 | 224 | 225 | 223 | 225 | 8,000 |
2002/04/04 | 224 | 224 | 224 | 224 | 3,000 |
2002/04/03 | 224 | 224 | 217 | 217 | 13,000 |
2002/04/02 | 223 | 230 | 223 | 225 | 7,000 |
2002/04/01 | 230 | 230 | 225 | 225 | 4,000 |
2002/03/29 | 238 | 238 | 220 | 233 | 59,000 |
2002/03/28 | 225 | 247 | 225 | 232 | 67,000 |
2002/03/27 | 230 | 230 | 228 | 228 | 5,000 |
2002/03/26 | 230 | 230 | 225 | 228 | 53,000 |
2002/03/25 | 246 | 247 | 243 | 244 | 115,000 |
2002/03/22 | 240 | 245 | 240 | 245 | 121,000 |
2002/03/20 | 240 | 243 | 240 | 241 | 56,000 |
2002/03/19 | 240 | 243 | 239 | 240 | 68,000 |
2002/03/18 | 241 | 243 | 241 | 243 | 8,000 |
2002/03/15 | 241 | 241 | 239 | 240 | 18,000 |
2002/03/14 | 239 | 240 | 236 | 236 | 33,000 |
2002/03/13 | 240 | 243 | 239 | 240 | 25,000 |
2002/03/12 | 243 | 245 | 236 | 239 | 35,000 |
2002/03/11 | 242 | 251 | 240 | 240 | 39,000 |
2002/03/08 | 240 | 242 | 240 | 242 | 24,000 |
2002/03/07 | 246 | 248 | 236 | 248 | 12,000 |
2002/03/06 | 240 | 245 | 240 | 245 | 11,000 |
2002/03/05 | 244 | 250 | 236 | 250 | 19,000 |
2002/03/04 | 230 | 240 | 230 | 240 | 24,000 |
2002/03/01 | 227 | 227 | 225 | 227 | 25,000 |
2002/02/28 | 220 | 225 | 220 | 225 | 25,000 |
2002/02/27 | 217 | 217 | 212 | 217 | 9,000 |
2002/02/26 | 212 | 212 | 212 | 212 | 23,000 |
2002/02/25 | 215 | 215 | 209 | 210 | 48,000 |
2002/02/22 | 208 | 210 | 206 | 209 | 17,000 |
2002/02/21 | 208 | 208 | 206 | 208 | 13,000 |
2002/02/20 | 208 | 208 | 208 | 208 | 10,000 |
2002/02/19 | 206 | 209 | 206 | 209 | 10,000 |
2002/02/18 | 205 | 205 | 205 | 205 | 7,000 |
2002/02/15 | 202 | 202 | 200 | 200 | 15,000 |
2002/02/14 | 208 | 208 | 201 | 201 | 12,000 |
2002/02/13 | 208 | 208 | 204 | 208 | 17,000 |
2002/02/12 | 205 | 208 | 205 | 208 | 8,000 |
2002/02/08 | 203 | 208 | 203 | 208 | 8,000 |
2002/02/07 | 198 | 203 | 198 | 203 | 21,000 |
2002/02/06 | 199 | 199 | 195 | 199 | 12,000 |
2002/02/05 | 199 | 199 | 193 | 199 | 8,000 |
2002/02/04 | 202 | 202 | 200 | 200 | 28,000 |
2002/02/01 | 201 | 202 | 201 | 202 | 24,000 |
2002/01/31 | 204 | 204 | 200 | 200 | 33,000 |
2002/01/30 | 213 | 213 | 204 | 205 | 36,000 |
2002/01/29 | 213 | 213 | 213 | 213 | 14,000 |
2002/01/28 | 210 | 213 | 210 | 213 | 9,000 |
2002/01/25 | 218 | 218 | 210 | 210 | 53,000 |
2002/01/24 | 218 | 221 | 218 | 219 | 23,000 |
2002/01/23 | 225 | 225 | 216 | 216 | 21,000 |
2002/01/22 | 228 | 228 | 222 | 227 | 9,000 |
2002/01/21 | 221 | 221 | 218 | 218 | 10,000 |
2002/01/18 | 221 | 221 | 220 | 221 | 20,000 |
2002/01/17 | 225 | 225 | 219 | 220 | 9,000 |
2002/01/16 | 220 | 220 | 215 | 215 | 25,000 |
2002/01/15 | 226 | 226 | 219 | 219 | 11,000 |
2002/01/11 | 228 | 228 | 224 | 226 | 10,000 |
2002/01/10 | 228 | 228 | 228 | 228 | 10,000 |
2002/01/09 | 230 | 230 | 229 | 229 | 7,000 |
2002/01/08 | 230 | 230 | 230 | 230 | 3,000 |
2002/01/07 | 221 | 230 | 221 | 230 | 17,000 |
2002/01/04 | 220 | 220 | 220 | 220 | 1,000 |