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 |
|---|---|---|---|---|---|
| 2003/12/30 | 207 | 210 | 203 | 205 | 20,000 |
| 2003/12/29 | 202 | 210 | 200 | 210 | 20,000 |
| 2003/12/26 | 198 | 201 | 198 | 200 | 10,000 |
| 2003/12/25 | 195 | 200 | 195 | 200 | 52,000 |
| 2003/12/24 | 200 | 204 | 195 | 196 | 46,000 |
| 2003/12/22 | 200 | 202 | 199 | 202 | 45,000 |
| 2003/12/19 | 205 | 207 | 202 | 202 | 21,000 |
| 2003/12/18 | 210 | 210 | 206 | 210 | 16,000 |
| 2003/12/17 | 216 | 216 | 210 | 211 | 15,000 |
| 2003/12/16 | 216 | 220 | 215 | 215 | 13,000 |
| 2003/12/15 | 220 | 220 | 215 | 215 | 3,000 |
| 2003/12/12 | 215 | 219 | 215 | 215 | 6,000 |
| 2003/12/11 | 219 | 220 | 217 | 220 | 5,000 |
| 2003/12/10 | 225 | 225 | 219 | 219 | 25,000 |
| 2003/12/09 | 221 | 223 | 220 | 223 | 7,000 |
| 2003/12/08 | 219 | 220 | 218 | 219 | 8,000 |
| 2003/12/05 | 220 | 220 | 219 | 219 | 9,000 |
| 2003/12/04 | 219 | 220 | 218 | 220 | 6,000 |
| 2003/12/03 | 221 | 221 | 218 | 218 | 8,000 |
| 2003/12/02 | 218 | 223 | 218 | 220 | 4,000 |
| 2003/12/01 | 223 | 224 | 220 | 220 | 16,000 |
| 2003/11/28 | 220 | 225 | 212 | 212 | 15,000 |
| 2003/11/27 | 226 | 227 | 221 | 225 | 13,000 |
| 2003/11/26 | 227 | 227 | 225 | 226 | 4,000 |
| 2003/11/25 | 227 | 227 | 222 | 222 | 17,000 |
| 2003/11/21 | 223 | 223 | 217 | 217 | 10,000 |
| 2003/11/20 | 209 | 210 | 209 | 210 | 5,000 |
| 2003/11/19 | 215 | 215 | 200 | 202 | 19,000 |
| 2003/11/18 | 210 | 217 | 201 | 210 | 30,000 |
| 2003/11/17 | 238 | 238 | 230 | 230 | 14,000 |
| 2003/11/14 | 245 | 245 | 241 | 241 | 5,000 |
| 2003/11/13 | 238 | 244 | 235 | 244 | 29,000 |
| 2003/11/12 | 250 | 250 | 241 | 241 | 6,000 |
| 2003/11/11 | 251 | 256 | 250 | 250 | 24,000 |
| 2003/11/10 | 255 | 255 | 255 | 255 | 3,000 |
| 2003/11/07 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/11/06 | 256 | 256 | 255 | 255 | 3,000 |
| 2003/11/05 | 265 | 265 | 255 | 255 | 8,000 |
| 2003/11/04 | 258 | 260 | 256 | 256 | 4,000 |
| 2003/10/31 | 259 | 266 | 258 | 266 | 15,000 |
| 2003/10/30 | 260 | 260 | 258 | 258 | 12,000 |
| 2003/10/29 | 261 | 267 | 261 | 267 | 9,000 |
| 2003/10/28 | 263 | 265 | 260 | 265 | 21,000 |
| 2003/10/27 | 257 | 258 | 257 | 258 | 3,000 |
| 2003/10/24 | 259 | 265 | 259 | 265 | 11,000 |
| 2003/10/23 | 266 | 269 | 264 | 264 | 33,000 |
| 2003/10/22 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/10/21 | 270 | 275 | 269 | 270 | 59,000 |
| 2003/10/20 | 268 | 279 | 266 | 271 | 55,000 |
| 2003/10/17 | 270 | 271 | 268 | 268 | 20,000 |
| 2003/10/16 | 265 | 273 | 264 | 273 | 29,000 |
| 2003/10/15 | 265 | 267 | 263 | 266 | 16,000 |
| 2003/10/14 | 265 | 266 | 261 | 266 | 18,000 |
| 2003/10/10 | 257 | 257 | 255 | 255 | 19,000 |
| 2003/10/09 | 257 | 257 | 257 | 257 | 4,000 |
| 2003/10/08 | 260 | 263 | 258 | 258 | 12,000 |
| 2003/10/07 | 261 | 262 | 261 | 261 | 8,000 |
| 2003/10/06 | 262 | 263 | 261 | 261 | 67,000 |
| 2003/10/03 | 265 | 265 | 263 | 263 | 4,000 |
| 2003/10/02 | 265 | 269 | 265 | 265 | 6,000 |
| 2003/09/30 | 265 | 268 | 265 | 268 | 19,000 |
| 2003/09/29 | 263 | 263 | 259 | 260 | 22,000 |
| 2003/09/26 | 265 | 265 | 260 | 265 | 3,000 |
| 2003/09/25 | 275 | 275 | 274 | 274 | 12,000 |
| 2003/09/24 | 270 | 275 | 265 | 274 | 28,000 |
| 2003/09/22 | 267 | 267 | 261 | 266 | 39,000 |
| 2003/09/19 | 269 | 269 | 262 | 263 | 14,000 |
| 2003/09/18 | 267 | 268 | 262 | 267 | 24,000 |
| 2003/09/17 | 265 | 266 | 261 | 262 | 22,000 |
| 2003/09/16 | 263 | 264 | 261 | 264 | 13,000 |
| 2003/09/12 | 265 | 268 | 265 | 265 | 22,000 |
| 2003/09/11 | 269 | 269 | 265 | 267 | 10,000 |
| 2003/09/10 | 265 | 273 | 265 | 273 | 13,000 |
| 2003/09/09 | 268 | 268 | 265 | 265 | 25,000 |
| 2003/09/08 | 270 | 270 | 266 | 269 | 21,000 |
| 2003/09/05 | 269 | 275 | 268 | 275 | 10,000 |
| 2003/09/04 | 272 | 273 | 270 | 270 | 13,000 |
| 2003/09/03 | 272 | 273 | 272 | 272 | 13,000 |
| 2003/09/02 | 283 | 283 | 272 | 272 | 10,000 |
| 2003/09/01 | 273 | 273 | 272 | 273 | 12,000 |
| 2003/08/29 | 271 | 271 | 271 | 271 | 10,000 |
| 2003/08/27 | 289 | 289 | 270 | 280 | 11,000 |
| 2003/08/26 | 269 | 290 | 266 | 290 | 45,000 |
| 2003/08/25 | 268 | 270 | 266 | 270 | 27,000 |
| 2003/08/22 | 268 | 268 | 266 | 267 | 14,000 |
| 2003/08/21 | 269 | 269 | 267 | 267 | 8,000 |
| 2003/08/20 | 266 | 270 | 263 | 270 | 36,000 |
| 2003/08/19 | 265 | 268 | 260 | 268 | 54,000 |
| 2003/08/18 | 258 | 258 | 254 | 256 | 64,000 |
| 2003/08/15 | 279 | 281 | 276 | 281 | 11,000 |
| 2003/08/14 | 275 | 275 | 271 | 275 | 16,000 |
| 2003/08/13 | 273 | 275 | 273 | 275 | 6,000 |
| 2003/08/12 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/08/11 | 272 | 275 | 271 | 271 | 16,000 |
| 2003/08/08 | 275 | 275 | 275 | 275 | 7,000 |
| 2003/08/07 | 275 | 275 | 275 | 275 | 9,000 |
| 2003/08/06 | 270 | 270 | 260 | 270 | 28,000 |
| 2003/08/05 | 274 | 275 | 267 | 269 | 36,000 |
| 2003/08/04 | 275 | 275 | 270 | 275 | 26,000 |
| 2003/08/01 | 270 | 275 | 270 | 275 | 12,000 |
| 2003/07/31 | 274 | 274 | 269 | 270 | 11,000 |
| 2003/07/30 | 275 | 278 | 275 | 275 | 5,000 |
| 2003/07/29 | 274 | 275 | 269 | 275 | 29,000 |
| 2003/07/28 | 275 | 275 | 272 | 272 | 14,000 |
| 2003/07/25 | 272 | 278 | 272 | 274 | 21,000 |
| 2003/07/24 | 269 | 278 | 269 | 278 | 37,000 |
| 2003/07/23 | 272 | 273 | 271 | 273 | 13,000 |
| 2003/07/22 | 275 | 275 | 273 | 273 | 7,000 |
| 2003/07/18 | 278 | 280 | 274 | 274 | 6,000 |
| 2003/07/17 | 289 | 289 | 272 | 272 | 47,000 |
| 2003/07/16 | 295 | 295 | 283 | 285 | 40,000 |
| 2003/07/15 | 300 | 300 | 289 | 297 | 33,000 |
| 2003/07/14 | 301 | 305 | 301 | 302 | 27,000 |
| 2003/07/11 | 308 | 308 | 300 | 308 | 42,000 |
| 2003/07/10 | 315 | 315 | 300 | 307 | 84,000 |
| 2003/07/09 | 281 | 318 | 281 | 309 | 175,000 |
| 2003/07/08 | 279 | 285 | 275 | 280 | 27,000 |
| 2003/07/07 | 285 | 286 | 277 | 278 | 42,000 |
| 2003/07/04 | 297 | 297 | 277 | 292 | 37,000 |
| 2003/07/03 | 298 | 298 | 286 | 287 | 36,000 |
| 2003/07/02 | 288 | 294 | 287 | 292 | 16,000 |
| 2003/07/01 | 299 | 299 | 294 | 294 | 13,000 |
| 2003/06/30 | 291 | 299 | 291 | 299 | 52,000 |
| 2003/06/27 | 285 | 291 | 285 | 290 | 44,000 |
| 2003/06/26 | 290 | 291 | 284 | 284 | 14,000 |
| 2003/06/25 | 290 | 291 | 289 | 291 | 44,000 |
| 2003/06/24 | 293 | 295 | 285 | 285 | 33,000 |
| 2003/06/23 | 281 | 299 | 281 | 296 | 98,000 |
| 2003/06/20 | 281 | 288 | 272 | 281 | 65,000 |
| 2003/06/19 | 259 | 295 | 259 | 294 | 147,000 |
| 2003/06/18 | 251 | 259 | 246 | 258 | 30,000 |
| 2003/06/17 | 250 | 263 | 250 | 250 | 47,000 |
| 2003/06/16 | 251 | 251 | 250 | 250 | 10,000 |
| 2003/06/13 | 260 | 263 | 245 | 256 | 81,000 |
| 2003/06/12 | 258 | 260 | 253 | 260 | 16,000 |
| 2003/06/11 | 250 | 258 | 247 | 258 | 37,000 |
| 2003/06/10 | 254 | 254 | 248 | 250 | 33,000 |
| 2003/06/09 | 260 | 266 | 256 | 256 | 24,000 |
| 2003/06/06 | 258 | 263 | 257 | 260 | 33,000 |
| 2003/06/05 | 258 | 265 | 251 | 265 | 117,000 |
| 2003/06/04 | 234 | 255 | 234 | 250 | 72,000 |
| 2003/06/03 | 235 | 236 | 229 | 229 | 19,000 |
| 2003/06/02 | 233 | 239 | 232 | 236 | 19,000 |
| 2003/05/30 | 229 | 235 | 229 | 235 | 14,000 |
| 2003/05/29 | 231 | 232 | 229 | 231 | 27,000 |
| 2003/05/28 | 237 | 238 | 232 | 236 | 31,000 |
| 2003/05/27 | 240 | 244 | 235 | 240 | 44,000 |
| 2003/05/26 | 261 | 265 | 232 | 246 | 116,000 |
| 2003/05/23 | 214 | 214 | 206 | 206 | 20,000 |
| 2003/05/22 | 215 | 215 | 208 | 209 | 13,000 |
| 2003/05/21 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/05/20 | 211 | 214 | 211 | 214 | 12,000 |
| 2003/05/19 | 211 | 212 | 211 | 211 | 7,000 |
| 2003/05/16 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/05/15 | 212 | 212 | 211 | 211 | 14,000 |
| 2003/05/14 | 210 | 218 | 203 | 218 | 24,000 |
| 2003/05/13 | 209 | 210 | 209 | 210 | 2,000 |
| 2003/05/12 | 212 | 212 | 208 | 212 | 23,000 |
| 2003/05/09 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/05/08 | 210 | 219 | 210 | 219 | 10,000 |
| 2003/05/07 | 210 | 210 | 203 | 210 | 19,000 |
| 2003/05/06 | 209 | 209 | 206 | 206 | 2,000 |
| 2003/05/02 | 210 | 210 | 209 | 210 | 19,000 |
| 2003/05/01 | 207 | 210 | 207 | 210 | 16,000 |
| 2003/04/30 | 202 | 202 | 201 | 202 | 9,000 |
| 2003/04/28 | 203 | 203 | 202 | 202 | 4,000 |
| 2003/04/25 | 202 | 208 | 202 | 208 | 65,000 |
| 2003/04/24 | 206 | 208 | 205 | 208 | 21,000 |
| 2003/04/23 | 199 | 209 | 199 | 209 | 26,000 |
| 2003/04/22 | 200 | 200 | 195 | 197 | 26,000 |
| 2003/04/21 | 197 | 202 | 197 | 200 | 20,000 |
| 2003/04/18 | 192 | 200 | 192 | 192 | 109,000 |
| 2003/04/17 | 191 | 192 | 191 | 191 | 45,000 |
| 2003/04/16 | 191 | 191 | 190 | 191 | 8,000 |
| 2003/04/15 | 191 | 191 | 190 | 190 | 9,000 |
| 2003/04/14 | 191 | 191 | 190 | 190 | 23,000 |
| 2003/04/11 | 191 | 191 | 190 | 190 | 7,000 |
| 2003/04/10 | 192 | 192 | 191 | 191 | 30,000 |
| 2003/04/09 | 195 | 195 | 191 | 191 | 6,000 |
| 2003/04/08 | 200 | 200 | 191 | 191 | 7,000 |
| 2003/04/07 | 200 | 200 | 198 | 200 | 9,000 |
| 2003/04/04 | 201 | 205 | 201 | 202 | 9,000 |
| 2003/04/01 | 205 | 210 | 205 | 210 | 7,000 |
| 2003/03/31 | 208 | 209 | 208 | 209 | 5,000 |
| 2003/03/28 | 212 | 212 | 211 | 212 | 10,000 |
| 2003/03/27 | 218 | 218 | 211 | 211 | 8,000 |
| 2003/03/26 | 216 | 220 | 216 | 217 | 32,000 |
| 2003/03/25 | 232 | 232 | 227 | 228 | 75,000 |
| 2003/03/24 | 232 | 233 | 226 | 227 | 66,000 |
| 2003/03/20 | 216 | 224 | 213 | 224 | 27,000 |
| 2003/03/19 | 215 | 215 | 215 | 215 | 11,000 |
| 2003/03/18 | 219 | 219 | 210 | 215 | 28,000 |
| 2003/03/17 | 218 | 218 | 218 | 218 | 10,000 |
| 2003/03/14 | 225 | 225 | 220 | 220 | 10,000 |
| 2003/03/13 | 219 | 220 | 217 | 217 | 8,000 |
| 2003/03/12 | 219 | 220 | 218 | 220 | 14,000 |
| 2003/03/11 | 221 | 222 | 220 | 222 | 19,000 |
| 2003/03/10 | 222 | 228 | 222 | 225 | 12,000 |
| 2003/03/07 | 230 | 230 | 222 | 222 | 18,000 |
| 2003/03/06 | 230 | 230 | 228 | 230 | 8,000 |
| 2003/03/04 | 238 | 240 | 229 | 230 | 28,000 |
| 2003/03/03 | 225 | 228 | 225 | 228 | 10,000 |
| 2003/02/28 | 228 | 228 | 228 | 228 | 10,000 |
| 2003/02/27 | 231 | 231 | 228 | 228 | 4,000 |
| 2003/02/26 | 231 | 231 | 226 | 226 | 11,000 |
| 2003/02/25 | 239 | 240 | 239 | 240 | 25,000 |
| 2003/02/24 | 235 | 240 | 235 | 240 | 16,000 |
| 2003/02/21 | 234 | 235 | 234 | 235 | 10,000 |
| 2003/02/20 | 233 | 235 | 230 | 234 | 10,000 |
| 2003/02/19 | 235 | 235 | 232 | 235 | 10,000 |
| 2003/02/18 | 235 | 235 | 233 | 235 | 13,000 |
| 2003/02/17 | 235 | 235 | 230 | 234 | 29,000 |
| 2003/02/14 | 235 | 235 | 232 | 234 | 10,000 |
| 2003/02/13 | 235 | 235 | 230 | 232 | 14,000 |
| 2003/02/12 | 233 | 233 | 232 | 232 | 15,000 |
| 2003/02/10 | 231 | 233 | 231 | 232 | 11,000 |
| 2003/02/07 | 225 | 230 | 225 | 226 | 17,000 |
| 2003/02/06 | 230 | 230 | 225 | 225 | 16,000 |
| 2003/02/05 | 223 | 229 | 220 | 229 | 28,000 |
| 2003/02/04 | 220 | 220 | 216 | 220 | 8,000 |
| 2003/02/03 | 215 | 215 | 213 | 213 | 7,000 |
| 2003/01/31 | 210 | 210 | 210 | 210 | 15,000 |
| 2003/01/30 | 213 | 217 | 213 | 215 | 9,000 |
| 2003/01/29 | 215 | 215 | 211 | 213 | 18,000 |
| 2003/01/28 | 215 | 215 | 210 | 211 | 16,000 |
| 2003/01/27 | 215 | 218 | 212 | 215 | 13,000 |
| 2003/01/24 | 210 | 210 | 202 | 210 | 46,000 |
| 2003/01/23 | 198 | 210 | 197 | 205 | 36,000 |
| 2003/01/22 | 191 | 195 | 189 | 195 | 36,000 |
| 2003/01/21 | 191 | 191 | 189 | 189 | 24,000 |
| 2003/01/20 | 190 | 191 | 188 | 191 | 21,000 |
| 2003/01/17 | 188 | 190 | 188 | 189 | 18,000 |
| 2003/01/16 | 185 | 186 | 185 | 186 | 6,000 |
| 2003/01/15 | 185 | 185 | 181 | 185 | 6,000 |
| 2003/01/14 | 179 | 186 | 179 | 184 | 22,000 |
| 2003/01/10 | 180 | 180 | 179 | 179 | 13,000 |
| 2003/01/09 | 178 | 180 | 178 | 180 | 16,000 |
| 2003/01/08 | 180 | 180 | 175 | 179 | 33,000 |
| 2003/01/07 | 181 | 182 | 181 | 182 | 21,000 |
| 2003/01/06 | 181 | 183 | 180 | 183 | 20,000 |